Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.16 19.48 19.05 19.16 11,122,289 -0.13(-0.70%)
Aug 30, 2010 19.64 19.78 19.29 19.29 7,602,918 -0.49(-2.49%)
Aug 27, 2010 19.55 19.84 19.02 19.79 10,460,758 +0.36(+1.84%)
Aug 26, 2010 19.92 19.97 19.32 19.43 8,870,825 -0.37(-1.88%)
Aug 25, 2010 19.65 19.90 19.41 19.80 8,711,535 +0.05(+0.24%)
Aug 24, 2010 19.58 19.84 19.44 19.75 8,844,612 -0.13(-0.64%)
Aug 23, 2010 20.30 20.32 19.75 19.88 9,985,479 -0.32(-1.57%)
Aug 20, 2010 20.04 20.35 19.98 20.20 6,549,415 +0.12(+0.59%)
Aug 19, 2010 20.24 20.48 19.99 20.08 7,276,186 -0.27(-1.33%)
Aug 18, 2010 20.12 20.50 19.98 20.35 9,505,944 +0.19(+0.93%)
Aug 17, 2010 20.02 20.39 19.91 20.16 7,564,664 +0.23(+1.17%)
Aug 16, 2010 19.68 20.10 19.43 19.93 7,445,617 +0.06(+0.28%)
Aug 13, 2010 20.12 20.37 19.87 19.87 10,369,003 -0.37(-1.80%)
Aug 12, 2010 19.89 21.31 19.27 20.24 18,858,942 -1.07(-5.03%)
Aug 11, 2010 21.46 21.52 21.19 21.31 10,856,428 -0.56(-2.58%)
Aug 10, 2010 21.85 21.95 21.51 21.87 10,239,297 -0.14(-0.61%)
Aug 09, 2010 22.15 22.18 21.81 22.01 5,035,211 -0.02(-0.07%)
Aug 06, 2010 21.78 22.16 21.66 22.02 5,703,875 +0.03(+0.14%)
Aug 05, 2010 22.06 22.34 21.88 21.99 5,479,725 -0.13(-0.61%)
Aug 04, 2010 22.04 22.16 21.76 22.13 4,245,170 +0.13(+0.61%)
Aug 03, 2010 22.10 22.12 21.81 21.99 4,760,006 -0.15(-0.68%)
Aug 02, 2010 22.18 22.25 21.85 22.14 7,835,880 +0.11(+0.50%)
Jul 30, 2010 21.74 22.20 21.34 22.03 11,302,703 +0.09(+0.40%)
Jul 29, 2010 22.53 22.72 21.70 21.95 11,539,588 -0.54(-2.42%)
Jul 28, 2010 22.71 22.83 22.38 22.49 7,324,503 -0.34(-1.49%)
Jul 27, 2010 23.12 23.20 22.78 22.83 12,168,525 -0.28(-1.20%)
Jul 26, 2010 22.96 23.14 22.63 23.11 8,353,254 +0.06(+0.27%)
Jul 23, 2010 22.62 23.16 22.24 23.04 13,179,546 +0.33(+1.46%)
Jul 22, 2010 21.84 22.82 21.72 22.71 14,527,324 +0.77(+3.53%)
Jul 21, 2010 22.25 22.31 21.62 21.94 12,781,198 -0.51(-2.28%)
Jul 20, 2010 22.07 22.47 21.64 22.45 12,551,798 -0.21(-0.91%)
Jul 19, 2010 21.89 22.66 21.89 22.66 11,739,169 +0.88(+4.06%)
Jul 16, 2010 22.31 22.36 21.73 21.77 12,049,331 -0.75(-3.33%)
Jul 15, 2010 22.25 22.58 21.88 22.52 10,698,381 +0.28(+1.28%)
Jul 14, 2010 22.69 22.98 22.07 22.24 11,965,439 -0.36(-1.61%)
Jul 13, 2010 22.13 22.77 22.06 22.60 12,071,112 +0.63(+2.87%)
Jul 12, 2010 21.76 22.27 21.72 21.97 8,919,903 +0.17(+0.80%)
Jul 09, 2010 21.32 21.84 21.21 21.80 9,157,730 +0.47(+2.22%)
Jul 08, 2010 21.28 21.39 21.00 21.32 16,296,343 +0.09(+0.42%)
Jul 07, 2010 20.07 21.27 19.97 21.23 17,395,574 +1.20(+5.98%)
Jul 06, 2010 20.21 20.48 19.86 20.04 13,097,955 +0.05(+0.24%)
Jul 02, 2010 20.21 20.21 19.68 19.99 6,197,146 -0.17(-0.82%)
Jul 01, 2010 19.91 20.30 19.59 20.15 11,770,133 +0.22(+1.11%)
Jun 30, 2010 20.02 20.38 19.88 19.93 10,104,648 -0.02(-0.08%)
Jun 29, 2010 20.24 20.33 19.82 19.95 11,442,456 -0.49(-2.38%)
Jun 25, 2010 20.54 20.58 20.11 20.44 6,606,397 -0.01(-0.05%)
Jun 24, 2010 20.77 20.78 20.33 20.45 7,010,872 -0.28(-1.33%)
Jun 23, 2010 20.56 20.95 20.37 20.72 6,895,263 +0.19(+0.92%)
Jun 22, 2010 20.79 21.11 20.45 20.53 6,326,769 -0.23(-1.10%)
Jun 21, 2010 21.29 21.41 20.63 20.76 7,591,521 -0.39(-1.83%)
Jun 18, 2010 21.06 21.31 21.00 21.15 8,979,525 +0.11(+0.53%)
Jun 17, 2010 21.20 21.22 20.68 21.04 8,069,631 +0.00(+0.00%)
Jun 16, 2010 20.70 21.20 20.51 21.04 9,476,392 +0.24(+1.14%)
Jun 15, 2010 19.80 20.91 19.65 20.80 15,192,769 +1.19(+6.08%)
Jun 14, 2010 19.91 20.11 19.55 19.61 8,143,213 -0.17(-0.88%)
Jun 11, 2010 19.13 19.89 19.13 19.78 9,538,996 +0.38(+1.95%)
Jun 10, 2010 19.08 19.52 18.95 19.40 11,843,511 +0.63(+3.36%)
Jun 09, 2010 19.14 19.36 18.69 18.77 10,654,163 -0.28(-1.49%)
Jun 08, 2010 19.24 19.24 18.52 19.06 15,719,845 -0.11(-0.58%)
Jun 07, 2010 19.76 19.97 19.10 19.17 15,690,357 -0.53(-2.67%)
Jun 04, 2010 19.65 20.23 19.59 19.69 22,956,552 -0.22(-1.12%)
Jun 03, 2010 19.46 20.15 19.45 19.92 13,280,458 +0.46(+2.36%)
Jun 02, 2010 18.92 19.47 18.77 19.46 9,036,566 +0.60(+3.17%)
Jun 01, 2010 19.12 19.44 18.84 18.86 7,719,643 -0.43(-2.25%)
May 28, 2010 19.63 19.64 19.00 19.29 8,574,777 -0.34(-1.73%)
May 27, 2010 19.22 19.64 19.21 19.63 10,503,715 +0.87(+4.63%)
May 26, 2010 18.84 19.22 18.73 18.77 11,530,027 +0.03(+0.17%)
May 25, 2010 18.22 18.76 17.95 18.73 12,503,142 +0.05(+0.25%)
May 24, 2010 19.01 19.24 18.67 18.69 9,640,885 -0.52(-2.71%)
May 21, 2010 18.51 19.58 18.37 19.21 17,948,780 +0.34(+1.80%)
May 20, 2010 18.54 19.18 18.35 18.87 16,734,180 -0.27(-1.40%)
May 19, 2010 18.93 19.37 18.71 19.14 9,646,123 +0.15(+0.79%)
May 18, 2010 19.63 19.74 18.88 18.99 11,401,344 -0.57(-2.91%)
May 17, 2010 18.73 19.61 18.73 19.55 14,646,176 +0.70(+3.73%)
May 14, 2010 19.23 19.25 18.44 18.85 12,922,395 -0.47(-2.43%)
May 13, 2010 19.86 20.02 19.23 19.32 11,553,593 -0.82(-4.05%)
May 12, 2010 19.88 20.18 19.64 20.14 8,758,703 +0.49(+2.51%)
May 11, 2010 19.98 19.99 19.35 19.64 9,108,802 -0.13(-0.67%)
May 10, 2010 19.62 20.05 19.52 19.78 8,228,633 +0.62(+3.23%)
May 07, 2010 19.13 19.68 18.55 19.16 15,944,164 -0.22(-1.13%)
May 06, 2010 19.77 20.04 18.22 19.38 14,866,984 -0.47(-2.37%)
May 05, 2010 19.96 20.25 19.53 19.85 10,422,416 -0.13(-0.63%)
May 04, 2010 20.48 20.48 19.66 19.97 12,524,087 -0.68(-3.30%)
May 03, 2010 20.30 20.77 20.29 20.66 7,720,078 +0.44(+2.17%)
Apr 30, 2010 21.07 21.09 20.18 20.22 12,604,432 -0.78(-3.73%)
Apr 29, 2010 20.65 21.06 20.58 21.00 13,399,171 +0.13(+0.60%)
Apr 28, 2010 20.89 20.95 20.58 20.87 10,905,035 +0.26(+1.25%)
Apr 27, 2010 21.16 21.20 20.53 20.62 16,167,499 -0.73(-3.42%)
Apr 26, 2010 21.35 21.59 21.27 21.35 4,848,848 -0.05(-0.26%)
Apr 23, 2010 21.56 21.61 21.04 21.40 7,000,742 -0.17(-0.80%)
Apr 22, 2010 21.12 21.63 20.69 21.57 8,878,407 +0.24(+1.14%)
Apr 21, 2010 21.83 21.95 20.84 21.33 11,462,811 -0.32(-1.48%)
Apr 20, 2010 21.36 21.67 21.33 21.65 6,196,461 +0.28(+1.32%)
Apr 19, 2010 21.49 21.64 21.00 21.37 7,781,942 -0.18(-0.84%)
Apr 16, 2010 21.70 21.70 21.26 21.55 7,718,346 -0.19(-0.87%)
Apr 15, 2010 21.56 21.84 21.04 21.74 5,996,998 +0.06(+0.29%)
Apr 14, 2010 21.36 21.70 21.33 21.67 7,364,464 +0.63(+3.02%)
Apr 13, 2010 20.91 21.09 20.78 21.04 4,532,716 +0.16(+0.79%)
Apr 12, 2010 20.78 21.01 20.71 20.87 4,350,158 +0.20(+0.95%)
Apr 09, 2010 20.58 20.72 20.48 20.68 3,290,829 +0.13(+0.61%)
Apr 08, 2010 20.74 20.77 20.37 20.55 5,653,377 -0.28(-1.35%)
Apr 07, 2010 20.77 21.03 20.55 20.84 7,360,131 +0.04(+0.19%)
Apr 06, 2010 20.61 20.91 20.50 20.80 7,564,734 +0.15(+0.72%)
Apr 05, 2010 20.09 20.77 20.09 20.65 6,296,995 +0.52(+2.57%)
Apr 01, 2010 20.14 20.13 20.13 20.13 6,206,531 +0.14(+0.71%)
Mar 31, 2010 19.99 20.18 19.93 19.99 7,925,671 -0.17(-0.86%)
Mar 30, 2010 20.18 20.26 19.92 20.16 7,515,428 +0.01(+0.04%)
Mar 29, 2010 20.04 20.30 20.00 20.15 11,414,193 +0.24(+1.22%)
Mar 26, 2010 19.94 20.19 19.75 19.91 9,451,072 -0.04(-0.20%)
Mar 25, 2010 20.34 20.57 19.92 19.95 14,169,311 -0.28(-1.39%)
Mar 24, 2010 21.13 21.13 20.18 20.23 18,208,604 -1.18(-5.53%)
Mar 23, 2010 21.33 21.49 21.09 21.42 6,445,776 +0.20(+0.92%)
Mar 22, 2010 20.80 21.31 20.71 21.22 5,322,719 +0.37(+1.77%)
Mar 19, 2010 21.30 21.33 20.59 20.85 11,208,704 -0.36(-1.70%)
Mar 18, 2010 21.35 21.54 21.02 21.21 7,958,208 -0.20(-0.92%)
Mar 17, 2010 21.20 21.56 21.16 21.41 7,175,634 +0.30(+1.41%)
Mar 16, 2010 20.66 21.24 20.66 21.11 6,978,901 +0.45(+2.20%)
Mar 15, 2010 20.57 20.85 20.54 20.66 6,813,033 -0.20(-0.98%)
Mar 12, 2010 20.81 20.96 20.73 20.86 7,668,555 +0.09(+0.41%)
Mar 11, 2010 20.97 21.04 20.66 20.77 11,216,987 -0.31(-1.49%)
Mar 10, 2010 20.81 21.15 20.81 21.09 6,210,510 +0.22(+1.05%)
Mar 09, 2010 20.86 21.01 20.73 20.87 5,793,410 -0.01(-0.04%)
Mar 08, 2010 21.01 21.06 20.87 20.87 4,552,360 -0.06(-0.30%)
Mar 05, 2010 20.80 21.08 20.64 20.94 7,244,315 +0.38(+1.87%)
Mar 04, 2010 20.38 20.62 20.21 20.55 6,126,712 +0.02(+0.08%)
Mar 03, 2010 20.77 20.90 20.46 20.54 6,199,408 -0.14(-0.68%)
Mar 02, 2010 20.73 20.97 20.56 20.68 7,239,123 -0.02(-0.08%)
Mar 01, 2010 20.44 20.76 20.37 20.69 6,722,305 +0.45(+2.21%)
Feb 26, 2010 20.37 20.41 20.10 20.25 6,846,855 -0.12(-0.58%)
Feb 25, 2010 19.99 20.43 19.93 20.37 8,408,309 +0.05(+0.27%)
Feb 24, 2010 19.88 20.59 19.82 20.31 15,174,258 +0.60(+3.02%)
Feb 23, 2010 19.82 19.94 19.52 19.71 9,965,985 -0.27(-1.37%)
Feb 22, 2010 20.22 20.22 19.88 19.99 7,178,393 -0.16(-0.82%)
Feb 19, 2010 19.94 20.26 19.86 20.15 6,905,713 +0.15(+0.74%)
Feb 18, 2010 19.73 20.09 19.60 20.00 10,194,139 +0.33(+1.67%)
Feb 17, 2010 19.64 19.80 19.49 19.68 6,218,665 +0.05(+0.24%)
Feb 16, 2010 19.40 19.73 19.33 19.63 6,484,356 +0.38(+1.95%)
Feb 12, 2010 19.06 19.25 19.25 19.25 7,851,418 +0.08(+0.41%)
Feb 11, 2010 18.72 19.30 18.63 19.17 14,642,479 +0.40(+2.13%)
Feb 10, 2010 18.59 18.87 18.52 18.77 7,414,254 +0.11(+0.59%)
Feb 09, 2010 18.64 18.94 18.49 18.66 10,212,809 +0.27(+1.49%)
Feb 08, 2010 18.46 18.77 18.16 18.39 7,414,800 +0.00(+0.00%)
Feb 05, 2010 18.18 18.49 17.95 18.39 15,315,630 +0.26(+1.46%)
Feb 04, 2010 18.76 18.80 17.99 18.13 13,629,455 -0.96(-5.02%)
Feb 03, 2010 18.80 19.18 18.70 19.08 8,328,391 +0.19(+0.99%)
Feb 02, 2010 18.75 18.97 18.60 18.90 6,072,451 +0.23(+1.21%)
Feb 01, 2010 18.30 18.77 18.29 18.67 7,251,973 +0.31(+1.70%)
Jan 29, 2010 18.62 19.03 18.27 18.36 16,199,361 -0.33(-1.79%)
Jan 28, 2010 19.05 19.05 18.37 18.69 10,909,290 -0.37(-1.92%)
Jan 27, 2010 18.90 19.25 18.75 19.06 9,037,244 +0.20(+1.07%)
Jan 26, 2010 18.90 19.02 18.75 18.86 10,577,323 -0.12(-0.66%)
Jan 25, 2010 18.69 19.21 18.66 18.98 14,849,374 +0.42(+2.26%)
Jan 22, 2010 19.53 19.60 18.51 18.56 17,713,612 -1.10(-5.58%)
Jan 21, 2010 18.75 19.78 18.45 19.66 26,626,446 +1.02(+5.47%)
Jan 20, 2010 18.53 18.69 18.19 18.64 11,798,602 +0.05(+0.25%)
Jan 19, 2010 18.61 18.64 18.34 18.59 9,161,021 +0.28(+1.53%)
Jan 15, 2010 18.78 18.31 18.31 18.31 9,083,914 -0.46(-2.45%)
Jan 14, 2010 18.66 18.81 18.51 18.77 6,301,834 -0.12(-0.62%)
Jan 13, 2010 18.81 18.95 18.39 18.89 9,024,895 +0.16(+0.87%)
Jan 12, 2010 18.97 19.04 18.54 18.72 7,849,023 -0.54(-2.79%)
Jan 11, 2010 19.47 19.57 19.00 19.26 7,207,783 -0.20(-1.04%)
Jan 08, 2010 19.11 19.50 18.99 19.46 6,429,425 +0.28(+1.46%)
Jan 07, 2010 19.36 19.36 18.96 19.18 11,884,163 -0.19(-1.00%)
Jan 06, 2010 19.46 19.76 19.23 19.38 8,129,096 -0.13(-0.68%)
Jan 05, 2010 19.72 19.84 19.35 19.51 4,456,419 -0.25(-1.26%)
Jan 04, 2010 19.73 19.95 19.64 19.76 3,627,996 +0.25(+1.28%)
Dec 31, 2009 19.77 19.51 19.51 19.51 2,888,614 -0.23(-1.14%)
Dec 30, 2009 19.47 19.81 19.43 19.74 3,066,500 +0.26(+1.32%)
Dec 29, 2009 19.70 19.70 19.39 19.48 2,936,169 -0.16(-0.83%)
Dec 28, 2009 19.80 19.81 19.54 19.64 2,827,822 -0.10(-0.51%)
Dec 24, 2009 19.60 19.74 19.53 19.74 1,228,363 +0.23(+1.20%)
Dec 23, 2009 19.60 19.60 19.38 19.51 2,712,756 +0.00(+0.00%)
Dec 22, 2009 19.50 19.70 19.43 19.51 3,995,548 +0.05(+0.24%)
Dec 21, 2009 19.27 19.53 19.27 19.46 5,086,393 +0.27(+1.42%)
Dec 18, 2009 19.05 19.27 18.91 19.19 7,167,539 +0.20(+1.07%)
Dec 17, 2009 19.25 19.30 18.85 18.99 7,113,547 -0.30(-1.53%)
Dec 16, 2009 18.62 19.37 18.61 19.29 13,122,165 +0.68(+3.64%)
Dec 15, 2009 18.55 18.77 18.45 18.61 5,572,725 -0.04(-0.21%)
Dec 14, 2009 18.51 18.67 18.30 18.65 5,870,534 +0.19(+1.05%)
Dec 11, 2009 18.80 18.83 18.33 18.45 5,576,700 -0.22(-1.17%)
Dec 10, 2009 18.72 18.90 18.62 18.67 6,119,885 -0.02(-0.08%)
Dec 09, 2009 18.51 18.69 18.26 18.69 9,683,629 +0.18(+0.97%)
Dec 08, 2009 18.04 18.70 17.88 18.51 14,375,063 +0.41(+2.28%)
Dec 07, 2009 18.21 18.40 17.99 18.09 5,250,591 -0.10(-0.56%)
Dec 04, 2009 18.26 18.36 17.81 18.20 10,174,082 +0.12(+0.69%)
Dec 03, 2009 18.21 18.34 18.06 18.07 10,667,643 -0.19(-1.02%)
Dec 02, 2009 18.20 18.46 18.12 18.26 5,223,509 +0.02(+0.13%)
Dec 01, 2009 17.95 18.33 17.95 18.23 7,396,127 +0.61(+3.45%)
Nov 30, 2009 17.56 17.75 17.46 17.63 5,080,116 +0.01(+0.04%)
Nov 27, 2009 17.39 17.77 17.29 17.62 2,312,986 -0.28(-1.57%)
Nov 25, 2009 17.70 17.92 17.67 17.90 4,647,580 +0.23(+1.28%)
Nov 24, 2009 17.55 17.74 17.46 17.67 3,923,948 +0.14(+0.80%)
Nov 23, 2009 17.56 17.73 17.42 17.53 5,713,152 +0.19(+1.08%)
Nov 20, 2009 17.46 17.47 17.21 17.35 4,911,276 -0.26(-1.46%)
Nov 19, 2009 17.88 17.93 17.42 17.60 6,125,617 -0.47(-2.58%)
Nov 18, 2009 18.21 18.27 17.91 18.07 3,759,350 -0.21(-1.15%)
Nov 17, 2009 18.09 18.28 18.02 18.28 3,363,930 +0.07(+0.38%)
Nov 16, 2009 17.95 18.30 17.91 18.21 5,931,731 +0.35(+1.96%)
Nov 13, 2009 17.81 18.01 17.66 17.86 3,903,840 +0.09(+0.53%)
Nov 12, 2009 17.91 18.14 17.71 17.77 4,829,025 -0.10(-0.57%)
Nov 11, 2009 17.79 18.11 17.74 17.87 5,683,753 +0.26(+1.50%)
Nov 10, 2009 17.53 17.84 17.48 17.60 4,836,691 +0.09(+0.49%)
Nov 09, 2009 17.21 17.53 17.14 17.52 4,850,050 +0.47(+2.79%)
Nov 06, 2009 17.07 17.35 16.98 17.04 4,220,867 -0.12(-0.73%)
Nov 05, 2009 17.07 17.44 17.07 17.17 7,199,893 +0.26(+1.52%)
Nov 04, 2009 16.81 17.13 16.79 16.91 7,378,290 +0.13(+0.79%)
Nov 03, 2009 16.40 16.79 16.36 16.78 8,509,535 -0.16(-0.92%)
Nov 02, 2009 16.85 17.01 16.58 16.93 8,690,902 +0.00(+0.00%)
Oct 30, 2009 17.39 17.50 16.73 16.93 15,536,463 -0.51(-2.94%)
Oct 29, 2009 17.29 17.56 17.26 17.45 6,099,025 +0.24(+1.40%)
Oct 28, 2009 17.66 17.71 17.19 17.21 6,711,893 -0.37(-2.08%)
Oct 27, 2009 17.92 18.15 17.44 17.57 6,043,890 -0.33(-1.83%)
Oct 26, 2009 17.84 18.27 17.74 17.90 7,394,045 +0.06(+0.35%)
Oct 23, 2009 17.94 18.25 17.76 17.84 5,744,233 -0.39(-2.14%)
Oct 22, 2009 17.91 18.32 17.73 18.23 7,317,635 +0.26(+1.43%)
Oct 21, 2009 18.16 18.44 17.90 17.97 7,269,916 -0.33(-1.79%)
Oct 20, 2009 18.14 18.51 18.11 18.30 7,181,050 -0.13(-0.72%)
Oct 19, 2009 18.16 18.55 18.02 18.43 5,387,360 +0.29(+1.59%)
Oct 16, 2009 18.49 18.51 17.88 18.14 13,210,198 -0.31(-1.69%)
Oct 15, 2009 18.41 18.59 18.20 18.45 11,054,859 -0.23(-1.25%)
Oct 14, 2009 18.94 19.07 18.45 18.69 16,603,146 +0.05(+0.29%)
Oct 13, 2009 18.48 18.75 18.41 18.63 14,679,345 +0.19(+1.01%)
Oct 12, 2009 18.40 18.48 18.13 18.44 8,432,235 +0.38(+2.11%)
Oct 09, 2009 17.51 18.15 17.51 18.06 6,581,746 +0.49(+2.79%)
Oct 08, 2009 17.82 17.86 17.37 17.57 7,931,267 -0.15(-0.83%)
Oct 07, 2009 17.94 18.01 17.60 17.72 5,896,844 -0.30(-1.68%)
Oct 06, 2009 17.82 18.09 17.76 18.02 7,270,261 +0.27(+1.54%)
Oct 05, 2009 17.67 17.82 17.39 17.75 9,255,501 +0.50(+2.89%)
Oct 02, 2009 17.39 17.58 17.17 17.25 7,913,846 -0.18(-1.03%)
Oct 01, 2009 18.21 18.30 17.43 17.43 9,098,722 -0.80(-4.40%)
Sep 30, 2009 18.09 18.48 17.92 18.23 8,045,394 +0.17(+0.95%)
Sep 29, 2009 18.34 18.62 18.04 18.06 5,563,560 -0.28(-1.53%)
Sep 28, 2009 18.16 18.54 18.06 18.34 4,624,794 +0.30(+1.68%)
Sep 25, 2009 18.14 18.27 17.95 18.04 5,847,626 -0.19(-1.02%)
Sep 24, 2009 18.65 18.69 17.89 18.23 10,050,287 -0.33(-1.76%)
Sep 23, 2009 19.05 19.05 18.32 18.55 28,108,858 +0.86(+4.89%)
Sep 22, 2009 17.85 18.02 17.62 17.69 4,755,748 -0.14(-0.79%)
Sep 21, 2009 17.81 17.94 17.64 17.83 5,771,180 +0.07(+0.39%)
Sep 18, 2009 17.38 17.89 17.38 17.76 10,141,051 +0.45(+2.61%)
Sep 17, 2009 17.72 17.79 17.18 17.31 11,842,672 -0.43(-2.41%)
Sep 16, 2009 18.28 18.29 17.59 17.74 11,381,811 -0.46(-2.52%)
Sep 15, 2009 18.09 18.30 18.05 18.20 5,777,893 +0.02(+0.13%)
Sep 14, 2009 17.98 18.22 17.97 18.17 4,091,336 +0.07(+0.39%)
Sep 11, 2009 18.37 18.46 18.02 18.10 6,799,304 -0.26(-1.44%)
Sep 10, 2009 18.30 18.47 18.12 18.37 7,030,896 +0.14(+0.77%)
Sep 09, 2009 18.02 18.29 17.76 18.23 13,167,955 +0.19(+1.08%)
Sep 08, 2009 17.70 18.03 17.64 18.03 9,381,979 +0.74(+4.28%)
Sep 04, 2009 16.76 17.29 16.65 17.29 6,245,799 +0.59(+3.54%)
Sep 03, 2009 16.66 16.72 16.20 16.70 7,744,103 +0.09(+0.52%)
Sep 02, 2009 16.79 16.91 16.58 16.61 6,640,216 -0.24(-1.43%)
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.