Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.19 22.29 21.76 22.19 11,482,966 +0.07(+0.32%)
Jul 29, 2010 22.60 22.76 21.96 22.12 10,727,935 -0.38(-1.68%)
Jul 28, 2010 22.49 22.91 22.37 22.49 429 -0.20(-0.87%)
Jul 27, 2010 22.69 23.71 22.63 22.69 2,918 -0.93(-3.93%)
Jul 26, 2010 22.96 23.63 22.80 23.62 8,994,588 +0.71(+3.10%)
Jul 23, 2010 22.43 22.93 22.16 22.91 9,102,594 +0.55(+2.46%)
Jul 22, 2010 21.93 22.49 21.91 22.36 468 +0.70(+3.22%)
Jul 21, 2010 22.24 22.24 21.64 21.66 10,927,689 -0.45(-2.05%)
Jul 20, 2010 22.12 22.24 21.64 22.12 9,434,435 +0.12(+0.52%)
Jul 19, 2010 21.99 22.17 21.78 22.00 7,210,252 +0.03(+0.12%)
Jul 16, 2010 21.98 22.65 21.71 21.98 13,378,505 -0.55(-2.44%)
Jul 15, 2010 22.31 22.74 22.11 22.53 8,143,044 +0.15(+0.69%)
Jul 14, 2010 22.56 22.58 22.19 22.37 10,762,289 -0.30(-1.33%)
Jul 13, 2010 22.16 22.78 22.10 22.67 1,718 +0.83(+3.78%)
Jul 12, 2010 21.89 22.09 21.60 21.85 8,162,115 -0.15(-0.70%)
Jul 09, 2010 22.00 22.01 21.51 22.00 9,758,647 -0.02(-0.09%)
Jul 08, 2010 22.32 22.34 21.66 22.02 10,216,507 -0.02(-0.09%)
Jul 07, 2010 21.19 22.05 21.15 22.04 232,452 +0.83(+3.92%)
Jul 06, 2010 21.91 22.08 21.00 21.21 3,402 -0.47(-2.16%)
Jul 02, 2010 21.67 21.98 21.64 21.67 9,219,083 -0.12(-0.56%)
Jul 01, 2010 21.56 22.08 21.38 21.80 13,026,287 +0.21(+0.98%)
Jun 30, 2010 21.78 22.03 21.53 21.59 2,213 -0.19(-0.88%)
Jun 29, 2010 22.28 22.29 21.65 21.78 784 -0.64(-2.84%)
Jun 25, 2010 22.41 22.90 22.31 22.41 20,717,194 -0.37(-1.62%)
Jun 24, 2010 23.38 23.38 22.68 22.78 13,626,707 -0.57(-2.43%)
Jun 23, 2010 23.41 23.52 22.90 23.35 9,538,803 +0.01(+0.05%)
Jun 22, 2010 23.60 23.93 23.28 23.34 941 -0.30(-1.27%)
Jun 21, 2010 24.32 24.36 23.52 23.64 12,138,165 -0.48(-1.98%)
Jun 18, 2010 24.12 24.33 24.04 24.12 11,524,971 +0.01(+0.03%)
Jun 17, 2010 24.36 24.48 23.87 24.11 13,176,106 -0.23(-0.94%)
Jun 16, 2010 24.40 24.54 24.24 24.34 15,065,197 -0.25(-1.04%)
Jun 15, 2010 24.85 25.00 24.18 24.59 15,418 -1.57(-6.02%)
Jun 14, 2010 26.73 27.19 26.14 26.17 13,103,844 -0.10(-0.36%)
Jun 11, 2010 25.25 26.35 25.25 26.26 9,806,707 +0.61(+2.39%)
Jun 10, 2010 25.33 25.71 25.25 25.65 7,943,189 +0.79(+3.18%)
Jun 09, 2010 24.84 25.39 24.75 24.86 10,033,907 +0.18(+0.75%)
Jun 08, 2010 24.16 24.73 23.84 24.68 13,254,980 +0.51(+2.11%)
Jun 07, 2010 24.89 25.37 24.10 24.17 13,395,478 -0.62(-2.50%)
Jun 04, 2010 24.79 25.24 24.63 24.79 12,987,260 -0.88(-3.45%)
Jun 03, 2010 25.79 26.00 25.22 25.67 10,022,909 +0.04(+0.17%)
Jun 02, 2010 26.12 26.12 24.61 25.63 2,492 -0.33(-1.28%)
Jun 01, 2010 26.62 26.90 25.93 25.96 10,186,718 -0.98(-3.62%)
May 28, 2010 26.93 27.16 26.58 26.93 9,981,703 +0.01(+0.02%)
May 27, 2010 26.53 26.96 26.09 26.93 12,571,259 +1.07(+4.14%)
May 26, 2010 26.51 26.72 25.82 25.86 156 -0.27(-1.05%)
May 25, 2010 25.61 26.18 25.30 26.13 35,294 -0.11(-0.44%)
May 24, 2010 26.60 26.75 26.24 26.25 7,653,135 -0.40(-1.51%)
May 21, 2010 25.50 26.89 25.42 26.65 9,965,946 +0.67(+2.58%)
May 20, 2010 25.79 26.71 25.58 25.98 156 -0.85(-3.16%)
May 19, 2010 26.90 27.37 26.49 26.83 8,293,907 -0.32(-1.17%)
May 18, 2010 27.99 28.16 27.05 27.14 1,725 -0.42(-1.53%)
May 17, 2010 27.66 27.79 26.90 27.56 9,496,876 +0.11(+0.39%)
May 14, 2010 27.46 27.60 27.11 27.46 9,764,327 -0.42(-1.51%)
May 13, 2010 28.69 28.92 27.81 27.88 7,662,539 -0.88(-3.06%)
May 12, 2010 28.48 28.82 28.18 28.76 7,522,791 +0.43(+1.53%)
May 11, 2010 28.57 28.80 28.27 28.32 14,427,333 +0.56(+2.02%)
May 10, 2010 27.48 27.82 27.38 27.76 10,704,288 +1.61(+6.14%)
May 07, 2010 26.36 27.00 25.24 26.16 22,164,494 -0.22(-0.85%)
May 06, 2010 26.44 27.59 24.86 26.38 3,607 -1.45(-5.20%)
May 05, 2010 27.69 28.14 27.28 27.83 19,795,584 -0.57(-2.02%)
May 04, 2010 29.13 29.13 28.00 28.40 156 -0.99(-3.38%)
May 03, 2010 29.28 29.78 28.28 29.39 14,005,695 +0.38(+1.30%)
Apr 30, 2010 30.38 30.60 29.01 29.02 11,892,682 -1.38(-4.53%)
Apr 29, 2010 29.90 30.42 29.85 30.40 7,199,177 +0.75(+2.54%)
Apr 28, 2010 29.81 29.99 29.32 29.64 8,916,889 +0.01(+0.02%)
Apr 27, 2010 30.62 30.68 29.60 29.64 313 -1.16(-3.77%)
Apr 26, 2010 30.62 31.13 30.58 30.80 10,384,748 -0.17(-0.56%)
Apr 23, 2010 30.27 31.08 30.18 30.97 19,470,442 +0.89(+2.95%)
Apr 22, 2010 29.06 30.17 29.03 30.08 12,004,689 +0.64(+2.19%)
Apr 21, 2010 29.44 29.53 28.88 29.44 23,641 +0.62(+2.17%)
Apr 20, 2010 28.75 29.07 28.63 28.81 3,529 +0.20(+0.69%)
Apr 19, 2010 28.53 28.94 28.11 28.62 11,311,810 -0.32(-1.10%)
Apr 16, 2010 29.11 29.32 28.86 28.94 11,777,399 -0.32(-1.09%)
Apr 15, 2010 28.84 29.52 28.84 29.25 8,863,629 +0.20(+0.70%)
Apr 14, 2010 28.62 29.11 28.55 29.05 10,396,577 +0.56(+1.97%)
Apr 13, 2010 28.64 28.68 28.30 28.49 9,170,151 -0.25(-0.89%)
Apr 12, 2010 28.60 29.01 28.45 28.74 9,539,129 +0.22(+0.76%)
Apr 09, 2010 28.43 28.53 28.10 28.53 10,272,751 +0.15(+0.52%)
Apr 08, 2010 27.92 28.52 27.77 28.38 15,352,734 +0.29(+1.04%)
Apr 07, 2010 28.01 28.41 27.89 28.09 13,869,143 +0.06(+0.20%)
Apr 06, 2010 27.67 28.15 27.58 28.03 11,935,611 +0.69(+2.51%)
Apr 05, 2010 27.29 27.62 27.10 27.35 7,962,951 +0.29(+1.08%)
Apr 01, 2010 27.30 27.05 27.05 27.05 11,507,422 +0.02(+0.07%)
Mar 31, 2010 26.92 27.09 26.92 27.03 8,779,698 -0.05(-0.19%)
Mar 30, 2010 27.38 27.47 26.96 27.09 10,999,902 -0.24(-0.88%)
Mar 29, 2010 27.59 27.59 26.95 27.33 10,817,287 -0.10(-0.37%)
Mar 26, 2010 27.10 27.63 27.05 27.43 16,789,572 +1.26(+4.81%)
Mar 25, 2010 28.15 28.46 26.17 26.17 48,215,016 +0.00(+0.00%)
Mar 24, 2010 26.34 26.43 26.13 26.17 11,840,817 -0.21(-0.79%)
Mar 23, 2010 26.33 26.44 25.94 26.38 12,205,856 +0.20(+0.75%)
Mar 22, 2010 25.80 26.24 25.76 26.18 12,953,533 +0.13(+0.51%)
Mar 19, 2010 26.56 26.56 25.93 26.05 22,301,164 +0.34(+1.34%)
Mar 18, 2010 25.47 26.01 25.43 25.71 10,411,253 +0.22(+0.85%)
Mar 17, 2010 25.17 25.52 25.17 25.49 8,684,361 +0.34(+1.34%)
Mar 16, 2010 25.15 25.24 24.87 25.15 7,619,513 -0.01(-0.05%)
Mar 15, 2010 25.00 25.17 25.00 25.17 9,684,148 -0.33(-1.30%)
Mar 12, 2010 25.37 25.66 25.26 25.50 11,827,037 +0.41(+1.65%)
Mar 11, 2010 24.73 25.15 24.65 25.08 9,436,203 +0.32(+1.31%)
Mar 10, 2010 24.79 24.93 24.63 24.76 6,726,244 +0.03(+0.13%)
Mar 09, 2010 24.89 25.08 24.52 24.73 8,878,402 -0.28(-1.12%)
Mar 08, 2010 24.61 25.14 24.58 25.01 10,748,709 +0.45(+1.84%)
Mar 05, 2010 23.98 24.79 23.77 24.56 18,453,880 +0.95(+4.01%)
Mar 04, 2010 23.23 23.74 23.32 23.61 15,082,846 +0.38(+1.64%)
Mar 03, 2010 23.15 23.49 23.06 23.23 8,070,060 +0.06(+0.27%)
Mar 02, 2010 23.44 23.49 23.12 23.16 9,969,856 -0.22(-0.95%)
Mar 01, 2010 23.25 23.50 23.15 23.39 8,279,909 +0.19(+0.82%)
Feb 26, 2010 23.49 23.57 23.15 23.20 8,045,483 -0.24(-1.00%)
Feb 25, 2010 23.20 23.51 22.99 23.43 9,639,994 -0.05(-0.22%)
Feb 24, 2010 23.20 23.49 23.12 23.48 9,254,747 +0.35(+1.51%)
Feb 23, 2010 23.20 23.34 22.90 23.13 9,677,769 -0.11(-0.47%)
Feb 22, 2010 23.18 23.36 23.06 23.24 8,787,706 +0.15(+0.63%)
Feb 19, 2010 22.88 23.19 22.88 23.09 7,032,443 +0.12(+0.53%)
Feb 18, 2010 22.89 23.04 22.84 22.97 7,405,014 -0.08(-0.36%)
Feb 17, 2010 23.17 23.40 22.89 23.06 9,117,628 -0.10(-0.41%)
Feb 16, 2010 22.81 23.16 22.74 23.15 7,273,782 +0.43(+1.87%)
Feb 12, 2010 22.52 22.73 22.73 22.73 8,175,775 +0.07(+0.31%)
Feb 11, 2010 22.58 22.72 22.34 22.66 8,476,414 +0.16(+0.71%)
Feb 10, 2010 22.81 22.89 22.47 22.50 10,134,624 -0.37(-1.61%)
Feb 09, 2010 22.70 23.09 22.69 22.87 8,739,587 +0.32(+1.44%)
Feb 08, 2010 22.76 23.03 22.54 22.54 7,241,695 -0.22(-0.98%)
Feb 05, 2010 22.66 22.78 22.34 22.76 11,483,421 +0.15(+0.65%)
Feb 04, 2010 23.37 23.39 22.59 22.62 10,049,708 -0.92(-3.89%)
Feb 03, 2010 23.60 23.81 23.46 23.53 6,990,579 -0.16(-0.67%)
Feb 02, 2010 23.39 23.80 23.36 23.69 8,463,569 +0.39(+1.68%)
Feb 01, 2010 23.40 23.47 23.27 23.30 8,859,005 +0.01(+0.04%)
Jan 29, 2010 23.29 23.59 23.20 23.29 14,283,186 +0.19(+0.83%)
Jan 28, 2010 23.48 23.57 22.91 23.10 13,190,890 -0.36(-1.54%)
Jan 27, 2010 23.67 23.79 23.41 23.46 13,161,981 -0.09(-0.38%)
Jan 26, 2010 23.60 23.88 23.52 23.55 10,937,349 -0.30(-1.25%)
Jan 25, 2010 23.72 24.05 23.72 23.85 8,802,979 +0.24(+1.02%)
Jan 22, 2010 24.21 24.29 23.56 23.61 15,104,653 -0.65(-2.67%)
Jan 21, 2010 24.61 24.80 24.15 24.26 10,738,385 -0.38(-1.55%)
Jan 20, 2010 24.64 24.82 24.47 24.64 8,332,106 -0.21(-0.84%)
Jan 19, 2010 24.70 25.04 24.56 24.85 7,828,076 +0.11(+0.44%)
Jan 15, 2010 25.00 24.74 24.74 24.74 9,132,013 -0.27(-1.07%)
Jan 14, 2010 24.98 25.26 24.94 25.01 6,367,199 -0.24(-0.96%)
Jan 13, 2010 25.02 25.33 24.98 25.25 6,923,534 +0.30(+1.20%)
Jan 12, 2010 24.85 24.99 24.60 24.95 10,654,124 +0.02(+0.08%)
Jan 11, 2010 25.45 25.45 24.79 24.93 15,057,531 -0.43(-1.70%)
Jan 08, 2010 25.83 25.97 25.26 25.36 22,310,856 -1.04(-3.92%)
Jan 07, 2010 25.93 26.43 25.87 26.40 13,787,168 +0.41(+1.59%)
Jan 06, 2010 26.19 26.27 25.84 25.99 6,596,924 -0.20(-0.78%)
Jan 05, 2010 25.76 26.37 25.74 26.19 10,982,003 +0.65(+2.54%)
Jan 04, 2010 25.32 25.79 25.19 25.54 10,123,676 +0.46(+1.85%)
Dec 31, 2009 25.55 25.08 25.08 25.08 5,920,584 -0.47(-1.84%)
Dec 30, 2009 25.57 25.69 25.50 25.55 4,052,951 -0.05(-0.20%)
Dec 29, 2009 25.97 26.04 25.57 25.60 6,490,856 -0.30(-1.15%)
Dec 28, 2009 25.85 26.09 25.78 25.90 7,050,329 +0.12(+0.47%)
Dec 24, 2009 25.90 26.04 25.73 25.78 3,282,794 -0.04(-0.15%)
Dec 23, 2009 25.64 25.88 25.43 25.81 9,013,412 +0.20(+0.77%)
Dec 22, 2009 25.52 25.74 25.34 25.62 7,370,541 +0.24(+0.95%)
Dec 21, 2009 25.03 25.62 24.98 25.38 12,534,808 +0.36(+1.44%)
Dec 18, 2009 26.07 26.11 24.86 25.02 24,285,444 -0.91(-3.52%)
Dec 17, 2009 26.11 26.29 25.93 25.93 15,080,976 -0.28(-1.06%)
Dec 16, 2009 26.54 26.71 26.00 26.21 18,597,586 -0.10(-0.36%)
Dec 15, 2009 27.23 27.32 25.94 26.30 69,032,000 -2.43(-8.46%)
Dec 14, 2009 28.37 28.85 28.33 28.73 14,097,075 +0.65(+2.32%)
Dec 11, 2009 27.71 28.14 27.47 28.08 9,357,567 +0.72(+2.62%)
Dec 10, 2009 27.39 27.63 27.19 27.37 6,761,142 +0.11(+0.42%)
Dec 09, 2009 27.55 27.61 26.95 27.25 7,770,867 -0.27(-0.99%)
Dec 08, 2009 27.65 27.92 27.42 27.52 7,127,753 -0.32(-1.16%)
Dec 07, 2009 27.77 27.90 27.61 27.85 5,361,822 +0.11(+0.41%)
Dec 04, 2009 28.14 28.18 27.37 27.73 7,969,134 +0.16(+0.57%)
Dec 03, 2009 27.88 28.18 27.55 27.57 10,873,758 +0.26(+0.95%)
Dec 02, 2009 27.59 27.76 27.26 27.31 8,073,995 -0.25(-0.92%)
Dec 01, 2009 27.41 27.80 27.11 27.57 7,769,326 +0.44(+1.63%)
Nov 30, 2009 27.55 27.76 27.01 27.12 10,722,975 +0.00(+0.00%)
Nov 27, 2009 27.11 27.38 26.76 27.12 4,795,467 -0.27(-0.99%)
Nov 25, 2009 27.23 27.42 27.10 27.40 6,398,577 -0.17(-0.62%)
Nov 24, 2009 27.65 27.84 26.99 27.57 13,493,431 -0.11(-0.41%)
Nov 23, 2009 27.66 28.07 27.57 27.68 8,809,466 +0.26(+0.95%)
Nov 20, 2009 27.12 27.55 26.99 27.42 9,811,664 +0.22(+0.82%)
Nov 19, 2009 26.73 27.26 26.60 27.20 10,907,305 +0.30(+1.11%)
Nov 18, 2009 26.65 26.90 26.44 26.90 6,429,783 +0.18(+0.66%)
Nov 17, 2009 27.00 27.07 26.16 26.73 8,412,977 -0.46(-1.70%)
Nov 16, 2009 26.70 27.23 26.66 27.19 7,896,748 +0.66(+2.51%)
Nov 13, 2009 26.60 26.75 26.27 26.52 6,659,719 +0.03(+0.10%)
Nov 12, 2009 26.68 26.84 26.38 26.50 8,868,048 -0.26(-0.97%)
Nov 11, 2009 26.99 27.28 26.54 26.76 7,212,641 +0.01(+0.02%)
Nov 10, 2009 26.32 26.78 26.28 26.75 8,204,570 +0.29(+1.10%)
Nov 09, 2009 25.66 26.51 25.52 26.46 7,916,627 +0.98(+3.83%)
Nov 06, 2009 25.33 25.67 25.11 25.48 6,049,374 +0.49(+1.95%)
Nov 05, 2009 24.37 25.52 24.37 25.00 12,715,086 +0.32(+1.31%)
Nov 04, 2009 25.11 25.23 24.60 24.67 6,111,396 -0.23(-0.92%)
Nov 03, 2009 24.41 25.04 24.27 24.90 7,812,837 +0.27(+1.11%)
Nov 02, 2009 24.29 24.90 24.07 24.63 6,513,748 +0.45(+1.86%)
Oct 30, 2009 24.79 25.04 24.10 24.18 7,851,162 -0.69(-2.78%)
Oct 29, 2009 24.72 25.11 24.52 24.87 5,681,727 +0.44(+1.79%)
Oct 28, 2009 25.07 25.21 24.38 24.43 8,175,954 -0.82(-3.24%)
Oct 27, 2009 24.95 25.41 24.53 25.25 10,289,090 +0.30(+1.22%)
Oct 26, 2009 24.79 25.48 24.77 24.95 8,049,491 +0.14(+0.56%)
Oct 23, 2009 24.93 24.99 24.69 24.81 6,166,990 -0.18(-0.71%)
Oct 22, 2009 24.69 25.09 24.27 24.98 8,817,219 +0.41(+1.65%)
Oct 21, 2009 25.11 25.54 24.54 24.58 9,302,924 -0.62(-2.46%)
Oct 20, 2009 24.88 25.30 24.86 25.20 9,885,383 -0.68(-2.62%)
Oct 19, 2009 25.81 26.14 25.58 25.88 5,149,133 +0.08(+0.32%)
Oct 16, 2009 25.74 25.86 25.31 25.79 8,154,555 -0.12(-0.46%)
Oct 15, 2009 25.53 25.97 25.49 25.91 8,395,442 +0.19(+0.74%)
Oct 14, 2009 25.16 25.82 25.15 25.72 12,484,030 +0.86(+3.46%)
Oct 13, 2009 24.71 25.01 24.65 24.86 6,101,843 +0.10(+0.38%)
Oct 12, 2009 24.60 24.92 24.39 24.77 7,396,858 +0.42(+1.74%)
Oct 09, 2009 24.38 24.46 24.17 24.34 5,679,596 -0.09(-0.39%)
Oct 08, 2009 24.23 24.62 24.22 24.44 6,846,027 +0.31(+1.29%)
Oct 07, 2009 23.99 24.13 23.79 24.13 5,782,707 +0.15(+0.61%)
Oct 06, 2009 23.74 24.16 23.67 23.98 8,580,051 +0.49(+2.08%)
Oct 05, 2009 23.07 23.59 23.00 23.50 5,125,786 +0.44(+1.90%)
Oct 02, 2009 23.05 23.31 22.99 23.06 6,013,137 -0.38(-1.62%)
Oct 01, 2009 23.70 23.97 23.22 23.44 9,577,123 -0.32(-1.36%)
Sep 30, 2009 23.94 23.99 23.44 23.76 8,172,077 -0.22(-0.90%)
Sep 29, 2009 24.00 24.22 23.75 23.98 3,969,228 +0.05(+0.21%)
Sep 28, 2009 23.68 24.00 23.63 23.93 4,114,702 +0.30(+1.29%)
Sep 25, 2009 24.01 24.01 23.48 23.62 6,158,857 -0.39(-1.61%)
Sep 24, 2009 24.38 24.64 23.84 24.01 7,662,439 -0.25(-1.02%)
Sep 23, 2009 24.32 24.60 24.20 24.26 9,379,146 -0.01(-0.05%)
Sep 22, 2009 24.55 24.71 24.24 24.27 9,038,573 -0.08(-0.34%)
Sep 21, 2009 23.72 24.39 23.72 24.35 12,052,880 +0.35(+1.45%)
Sep 18, 2009 23.89 24.15 23.82 24.00 11,739,152 -0.31(-1.28%)
Sep 17, 2009 24.43 24.58 23.69 24.31 15,347,156 +0.20(+0.84%)
Sep 16, 2009 24.50 24.53 23.98 24.11 16,355,579 -0.16(-0.65%)
Sep 15, 2009 25.55 25.67 24.03 24.27 39,441,140 -1.32(-5.17%)
Sep 14, 2009 25.17 25.76 24.86 25.59 13,539,908 +0.41(+1.63%)
Sep 11, 2009 25.67 25.73 24.93 25.18 16,625,021 -0.82(-3.14%)
Sep 10, 2009 26.04 26.10 25.47 26.00 9,111,947 -0.06(-0.22%)
Sep 09, 2009 26.00 26.27 25.78 26.05 11,002,867 +0.01(+0.05%)
Sep 08, 2009 25.20 26.14 25.12 26.04 14,015,155 +1.08(+4.34%)
Sep 04, 2009 24.85 25.16 24.71 24.96 9,566,099 -0.15(-0.61%)
Sep 03, 2009 23.96 25.25 23.68 25.11 17,389,754 +1.41(+5.93%)
Sep 02, 2009 23.13 23.91 23.12 23.70 14,738,644 +0.85(+3.71%)
Sep 01, 2009 22.87 23.20 22.58 22.86 13,671,738 -0.12(-0.52%)
Aug 31, 2009 23.53 23.72 22.82 22.98 11,180,687 -0.80(-3.36%)
Aug 28, 2009 23.92 24.19 23.72 23.77 9,363,092 +0.04(+0.19%)
Aug 27, 2009 23.62 23.85 23.07 23.73 7,135,921 +0.11(+0.48%)
Aug 26, 2009 23.31 23.87 23.20 23.62 8,542,871 +0.24(+1.03%)
Aug 25, 2009 22.89 23.70 22.78 23.38 12,732,387 +0.70(+3.07%)
Aug 24, 2009 23.80 23.85 22.65 22.68 10,382,519 -1.06(-4.48%)
Aug 21, 2009 23.38 23.91 23.32 23.74 7,179,616 +0.49(+2.12%)
Aug 20, 2009 23.03 23.36 22.75 23.25 5,656,839 +0.25(+1.10%)
Aug 19, 2009 22.51 23.14 22.32 23.00 8,848,256 +0.16(+0.69%)
Aug 18, 2009 22.08 22.89 21.93 22.84 9,541,799 +0.60(+2.68%)
Aug 17, 2009 22.55 22.56 22.00 22.24 9,061,692 -0.84(-3.62%)
Aug 14, 2009 23.43 23.48 22.86 23.08 5,962,369 -0.36(-1.54%)
Aug 13, 2009 23.31 23.60 22.81 23.44 8,644,232 +0.32(+1.40%)
Aug 12, 2009 23.20 23.46 22.94 23.12 11,238,602 -0.17(-0.73%)
Aug 11, 2009 23.77 23.88 23.13 23.29 11,245,937 -0.56(-2.36%)
Aug 10, 2009 24.26 24.45 23.57 23.85 13,993,092 -1.32(-5.26%)
Aug 07, 2009 24.18 25.24 23.98 25.17 8,771,240 +1.34(+5.61%)
Aug 06, 2009 24.07 24.32 23.41 23.84 7,297,469 +0.05(+0.21%)
Aug 05, 2009 24.38 24.67 23.52 23.79 8,470,035 -0.58(-2.37%)
Aug 04, 2009 24.17 24.84 24.13 24.36 7,540,606 +0.06(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.