Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.56 25.91 25.27 25.56 5,990,774 -0.24(-0.92%)
May 27, 2010 25.24 25.82 25.21 25.80 5,071,607 +0.92(+3.71%)
May 26, 2010 24.91 25.32 24.78 24.88 244 +0.14(+0.56%)
May 25, 2010 24.60 24.76 24.11 24.74 7,379,117 -0.35(-1.40%)
May 24, 2010 25.17 25.39 24.86 25.09 6,272,193 -0.11(-0.42%)
May 21, 2010 24.58 25.32 24.56 25.20 7,955,933 +0.12(+0.49%)
May 20, 2010 25.11 25.55 25.00 25.07 7,854,781 -0.54(-2.11%)
May 19, 2010 25.38 25.74 25.27 25.61 4,910,309 +0.11(+0.42%)
May 18, 2010 25.86 26.05 25.34 25.51 122,180 -0.09(-0.35%)
May 17, 2010 25.55 25.85 25.22 25.60 4,655,220 +0.07(+0.29%)
May 14, 2010 25.52 25.73 25.31 25.52 4,415,332 -0.24(-0.92%)
May 13, 2010 26.02 26.05 25.74 25.76 4,847,314 -0.15(-0.60%)
May 12, 2010 25.49 25.96 25.28 25.91 3,866,317 +0.46(+1.83%)
May 11, 2010 25.52 25.68 25.38 25.45 4,982,306 +0.13(+0.52%)
May 10, 2010 25.21 25.35 25.14 25.32 4,831,509 +0.94(+3.85%)
May 07, 2010 24.91 24.95 23.96 24.38 7,694,362 -0.68(-2.73%)
May 06, 2010 25.16 25.62 23.60 25.07 7,429,766 -0.02(-0.10%)
May 05, 2010 25.25 25.43 25.08 25.09 4,502,021 -0.15(-0.61%)
May 04, 2010 25.31 25.42 25.04 25.25 3,494,803 -0.25(-0.99%)
May 03, 2010 25.30 25.56 25.20 25.50 3,032,876 +0.35(+1.39%)
Apr 30, 2010 25.61 25.76 25.15 25.15 4,147,021 -0.42(-1.63%)
Apr 29, 2010 25.25 25.79 25.21 25.56 4,858,878 +0.46(+1.85%)
Apr 28, 2010 25.20 25.39 25.01 25.10 3,787,319 -0.06(-0.23%)
Apr 27, 2010 25.27 25.59 25.08 25.16 4,380,693 -0.30(-1.19%)
Apr 26, 2010 25.35 25.63 25.13 25.46 5,252,668 +0.08(+0.32%)
Apr 23, 2010 25.68 25.74 25.10 25.38 6,073,202 -0.23(-0.89%)
Apr 22, 2010 25.51 25.92 25.08 25.61 10,358,970 +0.86(+3.46%)
Apr 21, 2010 24.81 24.94 24.44 24.75 15,028 -0.02(-0.07%)
Apr 20, 2010 24.43 24.86 24.36 24.77 5,140,049 +0.46(+1.88%)
Apr 19, 2010 24.37 24.45 24.11 24.31 5,282,910 -0.05(-0.20%)
Apr 16, 2010 24.05 24.39 23.93 24.36 7,350,627 +0.32(+1.32%)
Apr 15, 2010 23.80 24.05 23.71 24.04 2,719,807 +0.24(+0.99%)
Apr 14, 2010 24.04 24.05 23.66 23.80 3,390,571 -0.21(-0.88%)
Apr 13, 2010 23.84 24.05 23.60 24.02 3,407,725 +0.10(+0.41%)
Apr 12, 2010 24.04 24.06 23.86 23.92 2,256,481 -0.11(-0.44%)
Apr 09, 2010 23.85 24.03 23.79 24.02 2,476,270 +0.24(+0.99%)
Apr 08, 2010 24.11 24.11 23.72 23.79 4,621,283 +0.11(+0.48%)
Apr 07, 2010 23.58 23.70 23.45 23.67 3,865,526 +0.01(+0.03%)
Apr 06, 2010 23.58 23.75 23.48 23.66 2,133,328 +0.39(+1.68%)
Apr 05, 2010 23.34 23.66 23.26 23.27 2,870,128 -0.03(-0.14%)
Apr 01, 2010 23.63 23.31 23.31 23.31 4,515,410 -0.27(-1.14%)
Mar 31, 2010 23.86 23.86 23.44 23.58 2,952,950 -0.29(-1.23%)
Mar 30, 2010 23.58 23.91 23.53 23.87 3,362,066 +0.36(+1.53%)
Mar 29, 2010 23.44 23.58 23.33 23.51 2,532,878 +0.20(+0.87%)
Mar 26, 2010 23.34 23.41 23.07 23.31 3,134,098 -0.01(-0.03%)
Mar 25, 2010 23.55 23.55 23.27 23.31 3,218,460 -0.10(-0.42%)
Mar 24, 2010 23.86 23.89 23.36 23.41 2,647,915 -0.40(-1.68%)
Mar 23, 2010 23.99 23.99 23.56 23.81 2,877,468 -0.07(-0.27%)
Mar 22, 2010 23.33 23.89 23.23 23.88 5,948,023 +0.50(+2.13%)
Mar 19, 2010 23.38 23.73 23.05 23.38 6,708,394 +0.09(+0.38%)
Mar 18, 2010 23.13 23.33 22.98 23.29 3,381,521 +0.30(+1.31%)
Mar 17, 2010 23.29 23.30 22.97 22.99 3,788,660 -0.13(-0.56%)
Mar 16, 2010 23.17 23.19 22.77 23.12 5,165,181 +0.50(+2.20%)
Mar 15, 2010 22.60 22.65 22.58 22.62 3,379,491 -0.15(-0.64%)
Mar 12, 2010 22.96 23.03 22.66 22.77 2,867,024 -0.12(-0.53%)
Mar 11, 2010 22.78 22.92 22.66 22.89 2,059,344 +0.02(+0.11%)
Mar 10, 2010 22.78 22.98 22.73 22.87 2,900,640 +0.05(+0.21%)
Mar 09, 2010 22.84 22.96 22.74 22.82 3,567,086 -0.07(-0.28%)
Mar 08, 2010 23.16 23.19 22.87 22.88 3,029,921 -0.28(-1.20%)
Mar 05, 2010 22.84 23.16 22.81 23.16 3,331,544 +0.34(+1.50%)
Mar 04, 2010 22.83 22.96 22.75 22.82 3,262,249 -0.01(-0.04%)
Mar 03, 2010 23.23 23.23 22.80 22.83 3,790,826 -0.38(-1.62%)
Mar 02, 2010 22.99 23.23 22.89 23.20 2,902,756 +0.32(+1.39%)
Mar 01, 2010 22.80 23.03 22.62 22.88 3,823,416 +0.02(+0.11%)
Feb 26, 2010 22.89 22.98 22.74 22.86 4,951,842 -0.03(-0.14%)
Feb 25, 2010 22.58 22.89 22.48 22.89 3,886,601 +0.14(+0.61%)
Feb 24, 2010 22.64 22.86 22.63 22.75 3,253,756 +0.13(+0.58%)
Feb 23, 2010 22.68 22.80 22.47 22.62 6,632,895 -0.11(-0.50%)
Feb 22, 2010 23.02 23.02 22.63 22.74 3,994,370 -0.20(-0.89%)
Feb 19, 2010 22.72 22.98 22.50 22.94 4,737,983 +0.23(+1.00%)
Feb 18, 2010 22.48 22.74 22.42 22.71 3,595,722 +0.22(+0.98%)
Feb 17, 2010 22.61 22.65 22.07 22.49 7,199,528 +0.02(+0.07%)
Feb 16, 2010 22.55 22.55 22.26 22.47 4,083,442 +0.18(+0.80%)
Feb 12, 2010 22.33 22.30 22.30 22.30 3,169,460 -0.14(-0.62%)
Feb 11, 2010 22.16 22.47 21.97 22.43 5,021,916 +0.27(+1.21%)
Feb 10, 2010 22.26 22.27 21.75 22.16 6,937,415 +0.09(+0.41%)
Feb 09, 2010 22.09 22.27 21.95 22.08 2,666,786 +0.20(+0.93%)
Feb 08, 2010 21.97 22.10 21.80 21.87 3,458,783 -0.08(-0.37%)
Feb 05, 2010 22.25 22.27 21.66 21.95 6,936,094 -0.33(-1.50%)
Feb 04, 2010 22.97 22.97 22.29 22.29 5,668,718 -0.73(-3.18%)
Feb 03, 2010 23.17 23.24 22.78 23.02 4,676,538 -0.19(-0.81%)
Feb 02, 2010 22.60 23.25 22.48 23.20 7,397,419 +0.93(+4.16%)
Feb 01, 2010 22.32 22.58 22.01 22.28 4,531,136 +0.12(+0.55%)
Jan 29, 2010 22.28 22.44 22.13 22.16 5,090,146 -0.02(-0.07%)
Jan 28, 2010 22.14 22.56 22.14 22.17 4,249,219 +0.02(+0.07%)
Jan 27, 2010 22.25 22.47 21.98 22.16 6,010,227 -0.15(-0.66%)
Jan 26, 2010 22.64 22.76 22.22 22.30 6,804,558 +0.27(+1.22%)
Jan 25, 2010 21.77 22.22 21.69 22.03 6,502,251 +0.37(+1.69%)
Jan 22, 2010 21.51 21.78 21.15 21.67 5,316,983 +0.07(+0.30%)
Jan 21, 2010 22.03 22.09 21.34 21.60 4,873,327 -0.46(-2.06%)
Jan 20, 2010 22.23 22.23 21.75 22.06 3,301,746 -0.19(-0.84%)
Jan 19, 2010 21.91 22.44 21.88 22.25 3,477,140 +0.37(+1.67%)
Jan 15, 2010 22.16 21.88 21.88 21.88 2,554,673 -0.24(-1.07%)
Jan 14, 2010 21.92 22.15 21.82 22.12 2,527,384 +0.14(+0.63%)
Jan 13, 2010 21.61 22.05 21.61 21.98 3,875,592 +0.42(+1.96%)
Jan 12, 2010 21.39 21.58 21.29 21.56 3,866,395 +0.15(+0.68%)
Jan 11, 2010 21.33 21.52 21.22 21.41 2,355,353 +0.24(+1.11%)
Jan 08, 2010 21.02 21.21 20.87 21.17 5,262,741 +0.23(+1.09%)
Jan 07, 2010 20.95 21.26 20.86 20.95 6,452,631 -0.34(-1.60%)
Jan 06, 2010 21.45 21.48 21.20 21.29 4,969,663 -0.20(-0.95%)
Jan 05, 2010 21.66 21.66 21.44 21.49 3,047,268 -0.15(-0.71%)
Jan 04, 2010 21.37 21.69 21.25 21.64 3,021,504 +0.46(+2.15%)
Dec 31, 2009 21.45 21.19 21.19 21.19 1,804,167 -0.20(-0.91%)
Dec 30, 2009 21.38 21.44 21.23 21.38 1,990,974 -0.05(-0.23%)
Dec 29, 2009 21.47 21.59 21.43 21.43 1,780,714 -0.03(-0.15%)
Dec 28, 2009 21.45 21.56 21.35 21.47 1,381,534 +0.06(+0.27%)
Dec 24, 2009 21.45 21.50 21.39 21.41 592,902 +0.02(+0.08%)
Dec 23, 2009 21.37 21.50 21.30 21.39 3,210,697 +0.01(+0.04%)
Dec 22, 2009 21.34 21.47 21.25 21.38 2,487,415 +0.16(+0.77%)
Dec 21, 2009 21.28 21.58 21.13 21.22 3,254,487 +0.07(+0.31%)
Dec 18, 2009 21.13 21.25 20.95 21.16 6,139,811 +0.14(+0.66%)
Dec 17, 2009 21.22 21.34 21.02 21.02 5,177,581 -0.41(-1.90%)
Dec 16, 2009 21.26 21.60 21.20 21.43 7,898,661 +0.47(+2.25%)
Dec 15, 2009 20.48 21.07 20.32 20.95 7,175,692 +0.63(+3.12%)
Dec 14, 2009 20.36 20.44 20.29 20.32 3,368,925 +0.17(+0.85%)
Dec 11, 2009 20.38 20.46 20.12 20.15 3,098,450 -0.21(-1.04%)
Dec 10, 2009 19.93 20.43 19.91 20.36 8,246,505 +0.45(+2.25%)
Dec 09, 2009 19.64 19.91 19.62 19.91 4,368,205 +0.22(+1.11%)
Dec 08, 2009 20.02 20.06 19.67 19.69 4,451,975 -0.33(-1.66%)
Dec 07, 2009 20.00 20.22 19.95 20.03 3,609,823 -0.02(-0.12%)
Dec 04, 2009 20.10 20.27 19.86 20.05 4,747,672 +0.07(+0.37%)
Dec 03, 2009 20.18 20.21 19.97 19.98 3,197,132 -0.15(-0.73%)
Dec 02, 2009 19.92 20.26 19.92 20.12 3,967,412 -0.07(-0.36%)
Dec 01, 2009 20.12 20.28 20.08 20.20 3,234,726 +0.13(+0.65%)
Nov 30, 2009 20.25 20.25 19.90 20.07 4,690,997 -0.14(-0.68%)
Nov 27, 2009 20.05 20.35 19.91 20.21 1,688,527 -0.10(-0.48%)
Nov 25, 2009 20.47 20.47 20.29 20.30 2,185,123 +0.03(+0.16%)
Nov 24, 2009 20.33 20.38 20.17 20.27 2,880,649 -0.02(-0.12%)
Nov 23, 2009 20.23 20.41 20.05 20.30 5,597,991 +0.39(+1.96%)
Nov 20, 2009 19.66 20.08 19.64 19.91 6,037,590 +0.23(+1.16%)
Nov 19, 2009 19.99 20.00 19.60 19.68 4,571,784 -0.21(-1.06%)
Nov 18, 2009 19.64 19.93 19.60 19.89 3,535,273 +0.15(+0.78%)
Nov 17, 2009 19.92 19.93 19.68 19.73 2,765,845 -0.20(-0.98%)
Nov 16, 2009 20.08 20.20 19.90 19.93 3,404,063 -0.06(-0.33%)
Nov 13, 2009 19.78 20.06 19.60 19.99 4,205,190 +0.50(+2.59%)
Nov 12, 2009 19.74 19.84 19.47 19.49 2,450,687 -0.24(-1.19%)
Nov 11, 2009 19.74 19.88 19.55 19.73 2,076,599 -0.06(-0.29%)
Nov 10, 2009 19.43 19.81 19.34 19.78 3,795,188 +0.43(+2.23%)
Nov 09, 2009 19.30 19.39 19.12 19.35 2,935,154 +0.15(+0.80%)
Nov 06, 2009 18.98 19.20 18.78 19.20 2,608,044 +0.15(+0.81%)
Nov 05, 2009 18.82 19.17 18.81 19.04 3,875,613 +0.24(+1.25%)
Nov 04, 2009 19.00 19.13 18.81 18.81 4,476,863 -0.05(-0.26%)
Nov 03, 2009 19.28 19.51 18.52 18.86 6,910,742 +0.56(+3.07%)
Nov 02, 2009 18.08 18.43 17.94 18.30 4,924,979 +0.29(+1.63%)
Oct 30, 2009 18.44 18.56 17.99 18.00 6,594,877 -0.41(-2.25%)
Oct 29, 2009 18.26 18.44 18.12 18.42 3,513,640 +0.31(+1.71%)
Oct 28, 2009 18.54 18.60 18.11 18.11 4,212,413 -0.43(-2.32%)
Oct 27, 2009 18.67 18.79 18.49 18.54 3,231,679 -0.09(-0.48%)
Oct 26, 2009 18.89 19.14 18.58 18.63 3,286,894 -0.22(-1.16%)
Oct 23, 2009 18.77 18.86 18.69 18.85 3,854,381 -0.24(-1.28%)
Oct 22, 2009 19.07 19.21 18.96 19.09 3,935,838 +0.02(+0.08%)
Oct 21, 2009 19.23 19.38 19.07 19.08 4,940,637 -0.20(-1.01%)
Oct 20, 2009 19.27 19.38 19.19 19.27 4,720,229 +0.23(+1.19%)
Oct 19, 2009 19.21 19.21 18.95 19.04 2,630,596 -0.08(-0.42%)
Oct 16, 2009 18.89 19.29 18.89 19.12 4,287,523 +0.15(+0.77%)
Oct 15, 2009 18.74 19.01 18.65 18.98 3,594,979 +0.23(+1.21%)
Oct 14, 2009 18.47 18.78 18.41 18.75 4,467,097 +0.37(+1.99%)
Oct 13, 2009 18.44 18.50 18.31 18.39 3,474,353 -0.10(-0.53%)
Oct 12, 2009 18.46 18.57 18.38 18.48 2,036,976 +0.11(+0.57%)
Oct 09, 2009 18.10 18.47 18.00 18.38 3,702,053 +0.17(+0.94%)
Oct 08, 2009 18.33 18.40 18.19 18.21 2,942,316 -0.01(-0.04%)
Oct 07, 2009 17.90 18.21 17.82 18.21 4,167,915 +0.21(+1.17%)
Oct 06, 2009 17.91 18.07 17.69 18.00 3,423,924 +0.21(+1.19%)
Oct 05, 2009 17.65 17.81 17.43 17.79 3,242,105 +0.22(+1.25%)
Oct 02, 2009 17.80 17.82 17.53 17.57 3,015,375 -0.33(-1.86%)
Oct 01, 2009 18.17 18.28 17.76 17.91 4,837,013 -0.28(-1.56%)
Sep 30, 2009 18.48 18.56 17.88 18.19 6,051,152 +0.33(+1.82%)
Sep 29, 2009 17.72 17.96 17.65 17.86 3,683,774 +0.02(+0.09%)
Sep 28, 2009 17.51 17.91 17.48 17.85 3,361,020 +0.37(+2.09%)
Sep 25, 2009 17.52 17.69 17.43 17.48 2,348,991 -0.03(-0.19%)
Sep 24, 2009 17.58 17.67 17.35 17.52 2,818,087 -0.11(-0.60%)
Sep 23, 2009 17.86 17.98 17.58 17.62 3,035,750 -0.01(-0.05%)
Sep 22, 2009 17.87 17.88 17.60 17.63 2,652,936 -0.21(-1.18%)
Sep 21, 2009 17.66 17.96 17.54 17.84 2,256,102 +0.15(+0.87%)
Sep 18, 2009 17.56 17.69 17.47 17.69 3,579,083 +0.15(+0.88%)
Sep 17, 2009 17.69 17.72 17.51 17.53 7,639,738 +0.03(+0.17%)
Sep 16, 2009 17.59 17.69 17.30 17.50 3,195,941 -0.01(-0.08%)
Sep 15, 2009 17.70 17.70 17.38 17.52 4,472,339 -0.15(-0.87%)
Sep 14, 2009 17.55 17.69 17.42 17.67 3,508,304 +0.06(+0.37%)
Sep 11, 2009 17.55 17.64 17.48 17.60 2,401,765 +0.11(+0.60%)
Sep 10, 2009 17.39 17.56 17.27 17.50 2,964,091 +0.08(+0.47%)
Sep 09, 2009 17.39 17.60 17.10 17.42 3,278,152 +0.21(+1.23%)
Sep 08, 2009 17.39 17.39 17.08 17.21 2,016,120 -0.10(-0.56%)
Sep 04, 2009 17.14 17.30 17.13 17.30 1,396,166 +0.12(+0.71%)
Sep 03, 2009 17.17 17.18 16.96 17.18 2,677,145 +0.11(+0.62%)
Sep 02, 2009 17.25 17.27 17.05 17.08 2,234,078 -0.15(-0.90%)
Sep 01, 2009 17.25 17.44 17.14 17.23 3,538,882 -0.09(-0.52%)
Aug 31, 2009 17.17 17.45 17.13 17.32 2,601,817 +0.09(+0.52%)
Aug 28, 2009 17.30 17.30 17.14 17.23 3,087,039 +0.04(+0.24%)
Aug 27, 2009 16.95 17.26 16.84 17.19 2,823,579 +0.20(+1.20%)
Aug 26, 2009 16.96 17.19 16.88 16.99 2,460,820 -0.02(-0.14%)
Aug 25, 2009 16.95 17.11 16.91 17.01 2,254,206 +0.11(+0.63%)
Aug 24, 2009 17.20 17.21 16.83 16.91 3,824,419 -0.20(-1.19%)
Aug 21, 2009 17.18 17.27 16.99 17.11 4,082,158 +0.04(+0.24%)
Aug 20, 2009 16.95 17.10 16.78 17.07 2,689,854 +0.14(+0.82%)
Aug 19, 2009 16.52 17.09 16.52 16.93 3,148,123 +0.27(+1.61%)
Aug 18, 2009 16.45 16.69 16.13 16.66 3,474,228 +0.20(+1.18%)
Aug 17, 2009 16.43 16.60 16.38 16.47 4,032,940 -0.15(-0.88%)
Aug 14, 2009 16.74 16.82 16.43 16.61 2,801,469 -0.11(-0.68%)
Aug 13, 2009 16.70 16.75 16.45 16.73 2,498,866 +0.11(+0.68%)
Aug 12, 2009 16.46 16.73 16.33 16.61 3,934,818 +0.11(+0.69%)
Aug 11, 2009 16.52 16.56 16.31 16.50 3,422,448 -0.02(-0.10%)
Aug 10, 2009 16.51 16.60 16.39 16.52 2,772,819 -0.02(-0.10%)
Aug 07, 2009 16.76 16.76 16.45 16.53 6,454,659 -0.10(-0.59%)
Aug 06, 2009 16.66 16.70 16.31 16.63 5,376,422 +0.02(+0.10%)
Aug 05, 2009 16.59 16.68 16.30 16.61 4,809,373 -0.01(-0.05%)
Aug 04, 2009 16.52 16.67 16.18 16.62 5,537,631 +0.50(+3.13%)
Aug 03, 2009 16.09 16.16 15.65 16.12 4,859,937 +0.09(+0.56%)
Jul 31, 2009 16.11 16.23 15.73 16.03 5,649,807 -0.03(-0.20%)
Jul 30, 2009 16.74 16.88 15.90 16.06 5,033,018 -0.42(-2.56%)
Jul 29, 2009 16.35 16.69 16.06 16.48 8,047,585 +0.80(+5.08%)
Jul 28, 2009 15.63 15.80 15.56 15.69 3,130,502 +0.11(+0.73%)
Jul 27, 2009 15.66 15.66 15.50 15.57 2,171,601 -0.12(-0.78%)
Jul 24, 2009 15.55 15.71 15.42 15.69 944 +0.13(+0.84%)
Jul 23, 2009 15.32 15.75 15.19 15.56 4,531,654 +0.29(+1.92%)
Jul 22, 2009 15.58 15.77 15.21 15.27 4,765,460 -0.26(-1.67%)
Jul 21, 2009 15.24 15.61 15.24 15.53 4,037,026 +0.33(+2.14%)
Jul 20, 2009 15.52 15.52 15.12 15.21 3,459,916 -0.22(-1.42%)
Jul 17, 2009 15.09 15.43 15.04 15.43 4,915,965 +0.38(+2.54%)
Jul 16, 2009 14.82 15.10 14.73 15.04 3,600,587 +0.19(+1.26%)
Jul 15, 2009 14.87 14.94 14.67 14.86 3,867,028 +0.04(+0.27%)
Jul 14, 2009 14.69 14.87 14.61 14.82 3,206,854 +0.10(+0.66%)
Jul 13, 2009 14.59 14.81 14.51 14.72 3,676,224 +0.32(+2.20%)
Jul 10, 2009 14.52 14.67 14.26 14.40 3,483,464 -0.10(-0.67%)
Jul 09, 2009 14.65 14.65 14.34 14.50 3,478,732 -0.07(-0.50%)
Jul 08, 2009 14.85 14.93 14.46 14.57 4,604,458 -0.22(-1.48%)
Jul 07, 2009 14.44 14.99 14.42 14.79 4,359,900 +0.33(+2.31%)
Jul 06, 2009 14.41 14.54 14.28 14.46 2,564,202 -0.02(-0.17%)
Jul 02, 2009 14.76 14.76 14.42 14.48 3,139,658 -0.34(-2.30%)
Jul 01, 2009 14.51 14.96 14.36 14.83 3,937,595 +0.41(+2.82%)
Jun 30, 2009 14.65 14.75 14.30 14.42 4,105,420 -0.27(-1.83%)
Jun 29, 2009 14.70 14.78 14.47 14.69 3,472,085 -0.08(-0.55%)
Jun 26, 2009 14.91 14.91 14.55 14.77 6,708,418 -0.07(-0.49%)
Jun 25, 2009 14.61 14.99 14.59 14.84 4,726,207 +0.62(+4.34%)
Jun 24, 2009 14.52 14.52 14.13 14.22 6,085,767 -0.15(-1.02%)
Jun 23, 2009 14.64 14.75 14.35 14.37 5,042,166 -0.26(-1.78%)
Jun 22, 2009 14.79 14.84 14.61 14.63 2,412,554 -0.25(-1.69%)
Jun 19, 2009 15.11 15.21 14.87 14.88 5,119,521 -0.07(-0.49%)
Jun 18, 2009 14.85 15.12 14.77 14.96 3,821,827 +0.13(+0.88%)
Jun 17, 2009 14.46 15.09 14.46 14.83 3,952,530 +0.37(+2.53%)
Jun 16, 2009 14.62 14.82 14.42 14.46 3,180,860 -0.10(-0.67%)
Jun 15, 2009 14.76 14.81 14.43 14.56 13,834,410 -0.30(-2.00%)
Jun 12, 2009 15.00 15.09 14.77 14.85 3,902,525 -0.18(-1.19%)
Jun 11, 2009 14.66 15.29 14.66 15.03 5,940,779 +0.42(+2.86%)
Jun 10, 2009 14.62 14.67 14.51 14.61 2,566,588 +0.09(+0.62%)
Jun 09, 2009 14.85 14.86 14.47 14.52 3,414,116 -0.25(-1.70%)
Jun 08, 2009 14.64 14.92 14.51 14.78 2,919,456 -0.01(-0.06%)
Jun 05, 2009 14.81 14.89 14.37 14.78 5,340,921 +0.01(+0.06%)
Jun 04, 2009 15.09 15.20 14.57 14.78 6,619,475 -0.32(-2.13%)
Jun 03, 2009 15.33 15.33 14.93 15.10 7,334,115 -0.29(-1.88%)
Jun 02, 2009 15.25 15.43 14.78 15.39 7,208,416 +0.09(+0.56%)
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.