Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.36 20.24 20.24 20.24 1,470,567 -0.12(-0.59%)
Dec 30, 2009 20.24 20.36 20.21 20.36 1,834,311 +0.02(+0.12%)
Dec 29, 2009 20.46 20.50 20.21 20.33 1,531,911 -0.01(-0.05%)
Dec 28, 2009 20.22 20.34 20.22 20.34 1,466,838 +0.09(+0.43%)
Dec 24, 2009 20.14 20.29 20.13 20.26 576,389 +0.10(+0.48%)
Dec 23, 2009 20.34 20.35 20.07 20.16 2,081,545 -0.11(-0.52%)
Dec 22, 2009 20.33 20.40 20.23 20.27 1,696,081 +0.23(+1.15%)
Dec 21, 2009 20.07 20.15 19.98 20.04 5,888,650 +0.01(+0.07%)
Dec 18, 2009 20.14 20.15 19.91 20.02 3,540,106 -0.07(-0.36%)
Dec 17, 2009 20.32 20.32 20.00 20.09 2,847,284 -0.58(-2.83%)
Dec 16, 2009 20.64 20.71 20.49 20.68 1,885,551 +0.16(+0.77%)
Dec 15, 2009 20.41 20.54 20.38 20.52 2,377,362 -0.03(-0.16%)
Dec 14, 2009 20.67 20.68 20.53 20.55 2,902,973 +0.32(+1.59%)
Dec 11, 2009 20.31 20.36 20.19 20.23 1,755,315 +0.09(+0.43%)
Dec 10, 2009 20.14 20.21 20.08 20.15 1,988,530 +0.23(+1.13%)
Dec 09, 2009 20.08 20.10 19.78 19.92 3,499,743 -0.22(-1.09%)
Dec 08, 2009 20.30 20.31 20.11 20.14 2,011,706 -0.28(-1.38%)
Dec 07, 2009 20.37 20.54 20.36 20.42 1,740,146 -0.05(-0.26%)
Dec 04, 2009 20.80 20.82 20.45 20.48 3,964,021 +0.15(+0.73%)
Dec 03, 2009 20.41 20.45 20.30 20.33 3,239,341 +0.03(+0.14%)
Dec 02, 2009 20.47 20.50 20.30 20.30 3,863,533 -0.01(-0.07%)
Dec 01, 2009 20.30 20.36 20.22 20.31 4,707,656 +0.45(+2.27%)
Nov 30, 2009 19.84 19.98 19.73 19.86 4,545,795 -0.38(-1.87%)
Nov 27, 2009 19.90 20.31 19.90 20.24 1,691,653 -0.30(-1.45%)
Nov 25, 2009 20.56 20.59 20.43 20.54 3,564,457 +0.29(+1.42%)
Nov 24, 2009 20.25 20.34 20.17 20.25 4,751,332 +0.07(+0.33%)
Nov 23, 2009 20.34 20.45 20.10 20.18 4,912,124 +0.29(+1.47%)
Nov 20, 2009 19.61 19.91 19.61 19.89 2,430,567 +0.03(+0.14%)
Nov 19, 2009 19.90 19.90 19.67 19.86 2,700,839 -0.13(-0.67%)
Nov 18, 2009 20.08 20.10 19.93 20.00 3,291,287 -0.04(-0.19%)
Nov 17, 2009 19.96 20.07 19.94 20.04 3,270,544 -0.03(-0.17%)
Nov 16, 2009 19.98 20.14 19.93 20.07 4,283,625 +0.22(+1.11%)
Nov 13, 2009 19.93 19.98 19.78 19.85 4,607,271 -0.01(-0.05%)
Nov 12, 2009 20.01 20.02 19.82 19.86 4,966,364 +0.11(+0.56%)
Nov 11, 2009 19.84 19.90 19.70 19.75 4,622,280 -0.06(-0.29%)
Nov 10, 2009 19.78 19.83 19.73 19.81 2,622,308 -0.01(-0.05%)
Nov 09, 2009 19.71 19.85 19.62 19.82 2,265,376 +0.41(+2.10%)
Nov 06, 2009 19.08 19.41 19.07 19.41 2,985,263 +0.03(+0.15%)
Nov 05, 2009 19.33 19.44 19.27 19.38 2,236,644 +0.08(+0.40%)
Nov 04, 2009 19.16 19.43 19.16 19.30 2,957,192 +0.17(+0.88%)
Nov 03, 2009 18.90 19.14 18.87 19.14 4,977,601 -0.13(-0.66%)
Nov 02, 2009 19.14 19.34 19.11 19.26 4,992,770 -0.21(-1.09%)
Oct 30, 2009 19.70 19.77 19.32 19.48 4,351,992 -0.12(-0.60%)
Oct 29, 2009 19.33 19.69 19.27 19.59 3,716,685 +0.37(+1.94%)
Oct 28, 2009 19.26 19.45 19.21 19.22 3,226,743 -0.12(-0.61%)
Oct 27, 2009 19.51 19.59 19.31 19.34 3,208,044 +0.27(+1.39%)
Oct 26, 2009 19.06 19.28 18.92 19.07 6,303,537 +0.03(+0.17%)
Oct 23, 2009 19.05 19.07 18.97 19.04 4,084,391 -0.62(-3.13%)
Oct 22, 2009 19.61 19.69 19.50 19.66 2,446,345 -0.02(-0.12%)
Oct 21, 2009 19.78 19.96 19.67 19.68 3,048,575 -0.00(-0.02%)
Oct 20, 2009 19.66 19.71 19.62 19.68 2,021,140 -0.15(-0.74%)
Oct 19, 2009 19.67 19.92 19.63 19.83 2,156,234 +0.34(+1.72%)
Oct 16, 2009 19.46 19.57 19.40 19.50 2,892,986 -0.04(-0.19%)
Oct 15, 2009 19.51 19.60 19.46 19.53 4,909,745 +0.45(+2.38%)
Oct 14, 2009 19.12 19.13 18.96 19.08 3,109,131 +0.30(+1.59%)
Oct 13, 2009 18.84 18.88 18.59 18.78 4,517,672 -0.04(-0.23%)
Oct 12, 2009 18.91 18.93 18.78 18.82 2,118,594 +0.05(+0.28%)
Oct 09, 2009 18.76 18.80 18.67 18.77 3,009,762 +0.04(+0.23%)
Oct 08, 2009 18.79 18.85 18.69 18.73 3,198,551 +0.12(+0.66%)
Oct 07, 2009 18.61 18.65 18.52 18.61 2,091,834 +0.03(+0.15%)
Oct 06, 2009 18.54 18.68 18.51 18.58 2,633,803 +0.19(+1.03%)
Oct 05, 2009 18.25 18.45 18.20 18.39 2,079,917 +0.07(+0.36%)
Oct 02, 2009 18.14 18.40 18.12 18.32 1,835,098 -0.01(-0.08%)
Oct 01, 2009 18.67 18.70 18.34 18.34 3,045,244 -0.36(-1.92%)
Sep 30, 2009 18.82 18.83 18.56 18.70 3,475,813 -0.06(-0.30%)
Sep 29, 2009 18.90 18.92 18.58 18.75 4,464,850 -0.11(-0.58%)
Sep 28, 2009 18.61 18.88 18.60 18.86 3,064,524 +0.29(+1.56%)
Sep 25, 2009 18.54 18.68 18.48 18.57 2,913,937 +0.15(+0.82%)
Sep 24, 2009 18.57 18.68 18.31 18.42 3,237,886 -0.33(-1.74%)
Sep 23, 2009 19.00 19.04 18.74 18.75 2,944,848 +0.01(+0.05%)
Sep 22, 2009 18.81 18.83 18.70 18.74 4,760,003 +0.14(+0.74%)
Sep 21, 2009 18.45 18.64 18.45 18.60 1,870,565 +0.10(+0.54%)
Sep 18, 2009 18.60 18.62 18.44 18.50 3,926,883 +0.11(+0.62%)
Sep 17, 2009 18.47 18.55 18.29 18.39 1,988,760 +0.06(+0.31%)
Sep 16, 2009 18.36 18.45 18.27 18.33 2,415,307 -0.01(-0.05%)
Sep 15, 2009 18.42 18.43 18.21 18.34 2,200,193 -0.32(-1.72%)
Sep 14, 2009 18.62 18.73 18.59 18.66 1,303,807 +0.02(+0.13%)
Sep 11, 2009 18.76 18.79 18.61 18.64 1,220,985 -0.05(-0.28%)
Sep 10, 2009 18.54 18.71 18.40 18.69 1,049,574 +0.13(+0.71%)
Sep 09, 2009 18.45 18.69 18.40 18.56 2,548,081 +0.09(+0.51%)
Sep 08, 2009 18.47 18.54 18.33 18.46 1,362,705 -0.01(-0.05%)
Sep 04, 2009 18.33 18.49 18.28 18.47 1,695,103 +0.21(+1.14%)
Sep 03, 2009 18.40 18.42 18.17 18.27 1,731,940 -0.22(-1.18%)
Sep 02, 2009 18.26 18.57 18.26 18.48 3,395,012 +0.16(+0.85%)
Sep 01, 2009 18.51 18.73 18.29 18.33 2,754,829 -0.18(-0.95%)
Aug 31, 2009 18.39 18.55 18.29 18.50 2,062,351 -0.02(-0.10%)
Aug 28, 2009 18.85 18.86 18.45 18.52 1,347,924 -0.21(-1.11%)
Aug 27, 2009 18.57 18.79 18.54 18.73 2,860,948 +0.21(+1.15%)
Aug 26, 2009 18.52 18.55 18.37 18.52 1,916,631 -0.01(-0.05%)
Aug 25, 2009 18.59 18.71 18.51 18.53 1,899,689 -0.14(-0.74%)
Aug 24, 2009 18.71 18.82 18.58 18.66 3,169,212 -0.28(-1.47%)
Aug 21, 2009 18.96 19.16 18.89 18.94 3,008,936 +0.31(+1.68%)
Aug 20, 2009 18.49 18.90 18.45 18.63 1,560,222 +0.17(+0.92%)
Aug 19, 2009 18.29 18.71 18.28 18.46 1,942,489 +0.08(+0.44%)
Aug 18, 2009 18.09 18.40 18.09 18.38 2,269,025 +0.50(+2.78%)
Aug 17, 2009 17.90 18.13 17.85 17.88 2,795,252 -0.34(-1.84%)
Aug 14, 2009 18.40 18.41 18.06 18.22 1,760,167 -0.17(-0.93%)
Aug 13, 2009 18.42 18.47 18.28 18.39 2,108,789 -0.17(-0.92%)
Aug 12, 2009 18.35 18.65 18.35 18.56 3,877,857 +0.30(+1.63%)
Aug 11, 2009 18.31 18.34 18.21 18.26 2,477,060 -0.15(-0.80%)
Aug 10, 2009 18.47 18.49 18.31 18.41 1,888,888 +0.03(+0.18%)
Aug 07, 2009 18.31 18.49 18.29 18.37 2,065,489 +0.31(+1.73%)
Aug 06, 2009 18.21 18.24 17.89 18.06 2,682,685 -0.38(-2.08%)
Aug 05, 2009 18.51 18.54 18.32 18.45 2,101,132 +0.06(+0.33%)
Aug 04, 2009 18.34 18.45 18.27 18.38 2,125,429 -0.09(-0.46%)
Aug 03, 2009 18.38 18.53 18.31 18.47 2,615,779 +0.35(+1.93%)
Jul 31, 2009 18.17 18.26 17.98 18.12 2,280,608 -0.09(-0.47%)
Jul 30, 2009 18.29 18.45 18.18 18.20 2,212,877 +0.04(+0.21%)
Jul 29, 2009 18.21 18.27 18.05 18.17 3,522,171 +0.08(+0.42%)
Jul 28, 2009 18.03 18.18 17.94 18.09 2,364,319 +0.06(+0.34%)
Jul 27, 2009 17.98 18.09 17.84 18.03 3,354,349 +0.13(+0.73%)
Jul 24, 2009 17.85 17.91 17.77 17.90 1,935,072 -0.07(-0.42%)
Jul 23, 2009 17.75 18.14 17.73 17.97 5,685,994 +0.27(+1.51%)
Jul 22, 2009 17.85 17.90 17.67 17.71 2,787,292 -0.13(-0.71%)
Jul 21, 2009 17.80 17.88 17.70 17.83 2,852,942 +0.15(+0.87%)
Jul 20, 2009 17.58 17.69 17.49 17.68 3,197,474 +0.68(+3.99%)
Jul 17, 2009 16.98 17.04 16.91 17.00 2,134,073 -0.24(-1.38%)
Jul 16, 2009 17.15 17.29 17.10 17.24 2,075,256 +0.16(+0.96%)
Jul 15, 2009 17.15 17.17 17.00 17.08 3,141,438 +0.04(+0.25%)
Jul 14, 2009 16.94 17.23 16.82 17.03 4,518,811 +0.15(+0.91%)
Jul 13, 2009 16.64 16.90 16.58 16.88 2,986,804 +0.43(+2.62%)
Jul 10, 2009 16.36 16.57 16.36 16.45 2,555,284 -0.29(-1.76%)
Jul 09, 2009 16.69 16.83 16.57 16.74 4,052,791 +0.45(+2.75%)
Jul 08, 2009 16.33 16.35 16.20 16.29 2,907,040 +0.23(+1.43%)
Jul 07, 2009 16.24 16.27 16.06 16.07 2,151,870 -0.36(-2.22%)
Jul 06, 2009 16.15 16.44 16.15 16.43 2,318,761 +0.14(+0.83%)
Jul 02, 2009 16.38 16.38 16.19 16.29 3,275,935 -0.56(-3.30%)
Jul 01, 2009 16.64 16.93 16.64 16.85 3,432,008 +0.33(+1.98%)
Jun 30, 2009 16.66 16.70 16.38 16.52 3,151,451 -0.06(-0.37%)
Jun 29, 2009 16.44 16.61 16.35 16.58 2,979,720 -0.15(-0.92%)
Jun 26, 2009 16.66 16.78 16.50 16.74 4,060,467 +0.13(+0.79%)
Jun 25, 2009 16.43 16.66 16.40 16.61 5,845,675 -0.29(-1.69%)
Jun 24, 2009 17.05 17.16 16.79 16.89 3,002,584 -0.13(-0.74%)
Jun 23, 2009 17.04 17.06 16.91 17.02 3,579,182 +0.33(+1.99%)
Jun 22, 2009 16.94 16.95 16.63 16.69 3,031,902 -0.38(-2.25%)
Jun 19, 2009 17.16 17.23 17.00 17.07 3,503,420 +0.07(+0.39%)
Jun 18, 2009 16.92 17.16 16.87 17.00 3,549,628 -0.04(-0.25%)
Jun 17, 2009 16.93 17.12 16.90 17.05 4,631,311 +0.19(+1.11%)
Jun 16, 2009 17.04 17.09 16.84 16.86 4,009,337 +0.19(+1.12%)
Jun 15, 2009 16.93 16.93 16.59 16.67 3,898,666 -0.42(-2.46%)
Jun 12, 2009 16.95 17.26 16.89 17.09 7,574,108 +0.72(+4.40%)
Jun 11, 2009 16.25 16.51 15.73 16.37 4,955,099 +0.64(+4.07%)
Jun 10, 2009 15.97 15.99 15.59 15.73 2,905,569 -0.03(-0.21%)
Jun 09, 2009 15.84 15.84 15.64 15.77 3,434,857 +0.19(+1.23%)
Jun 08, 2009 15.40 15.61 15.36 15.57 3,726,135 +0.13(+0.85%)
Jun 05, 2009 15.71 15.71 15.38 15.44 3,956,785 -0.15(-0.99%)
Jun 04, 2009 15.61 15.71 15.49 15.60 2,828,802 +0.04(+0.24%)
Jun 03, 2009 15.67 15.70 15.49 15.56 5,060,513 -0.32(-2.00%)
Jun 02, 2009 15.73 15.96 15.71 15.88 3,545,631 -0.12(-0.73%)
Jun 01, 2009 15.98 16.14 15.92 16.00 3,049,008 +0.23(+1.48%)
May 29, 2009 15.83 15.85 15.63 15.76 3,693,067 +0.10(+0.63%)
May 28, 2009 15.81 15.82 15.55 15.66 4,171,683 -0.10(-0.62%)
May 27, 2009 15.82 15.95 15.70 15.76 5,261,327 -0.03(-0.18%)
May 26, 2009 15.53 15.87 15.53 15.79 6,716,828 +0.30(+1.93%)
May 22, 2009 15.60 15.65 15.47 15.49 5,153,994 -0.08(-0.54%)
May 21, 2009 15.51 15.68 15.43 15.57 7,321,264 +0.20(+1.28%)
May 20, 2009 15.51 15.54 15.35 15.38 6,367,512 +0.16(+1.04%)
May 19, 2009 15.30 15.31 15.18 15.22 7,749,274 +0.07(+0.46%)
May 18, 2009 15.07 15.17 14.92 15.15 5,487,896 +0.29(+1.95%)
May 15, 2009 15.07 15.10 14.77 14.86 5,844,187 -0.18(-1.21%)
May 14, 2009 15.05 15.15 14.96 15.04 8,536,723 +0.22(+1.45%)
May 13, 2009 15.20 15.22 14.79 14.83 6,101,503 -0.14(-0.91%)
May 12, 2009 14.93 15.06 14.80 14.96 7,644,512 +0.50(+3.43%)
May 11, 2009 14.47 14.57 14.39 14.47 4,049,664 +0.01(+0.10%)
May 08, 2009 14.47 14.49 14.37 14.45 6,132,669 +0.07(+0.52%)
May 07, 2009 14.40 14.49 14.28 14.38 4,827,114 -0.14(-0.97%)
May 06, 2009 14.66 14.68 14.35 14.52 5,548,113 +0.23(+1.60%)
May 05, 2009 14.37 14.44 14.20 14.29 3,864,867 -0.18(-1.26%)
May 04, 2009 14.41 14.50 14.21 14.47 4,927,072 +0.16(+1.11%)
May 01, 2009 14.41 14.41 14.24 14.31 4,086,222 -0.07(-0.49%)
Apr 30, 2009 14.62 14.65 14.31 14.38 6,771,106 -0.04(-0.29%)
Apr 29, 2009 14.33 14.47 14.24 14.42 7,713,571 +0.32(+2.25%)
Apr 28, 2009 14.42 14.53 14.09 14.11 12,077,251 -0.45(-3.11%)
Apr 27, 2009 14.24 14.73 14.17 14.56 25,928,032 +1.02(+7.57%)
Apr 24, 2009 13.58 13.66 13.42 13.53 5,055,656 +0.11(+0.79%)
Apr 23, 2009 13.33 13.47 13.23 13.43 6,746,931 -0.08(-0.62%)
Apr 22, 2009 13.72 13.79 13.49 13.51 7,591,365 -0.73(-5.12%)
Apr 21, 2009 13.82 14.29 13.81 14.24 4,771,696 +0.38(+2.73%)
Apr 20, 2009 13.98 14.08 13.82 13.86 6,685,860 -0.25(-1.77%)
Apr 17, 2009 14.23 14.26 14.06 14.11 4,728,121 -0.11(-0.75%)
Apr 16, 2009 14.15 14.26 14.07 14.22 5,129,155 -0.00(-0.03%)
Apr 15, 2009 14.10 14.24 14.04 14.22 5,415,856 +0.34(+2.46%)
Apr 14, 2009 13.86 13.89 13.80 13.88 7,670,725 +0.07(+0.53%)
Apr 13, 2009 13.67 13.95 13.67 13.81 5,041,763 +0.13(+0.98%)
Apr 09, 2009 13.70 13.71 13.57 13.67 4,612,197 -0.19(-1.40%)
Apr 08, 2009 13.91 13.98 13.73 13.87 3,325,566 -0.09(-0.63%)
Apr 07, 2009 14.13 14.13 13.89 13.95 5,689,058 -0.05(-0.36%)
Apr 06, 2009 14.09 14.30 13.92 14.01 4,831,106 -0.35(-2.41%)
Apr 03, 2009 14.50 14.54 14.22 14.35 2,708,690 -0.15(-1.02%)
Apr 02, 2009 14.33 14.66 14.32 14.50 4,290,866 +0.16(+1.13%)
Apr 01, 2009 14.04 14.38 13.98 14.34 5,185,252 +0.00(+0.03%)
Mar 31, 2009 14.24 14.49 14.10 14.33 4,309,804 +0.46(+3.33%)
Mar 30, 2009 13.64 13.87 13.55 13.87 4,899,848 -0.22(-1.57%)
Mar 26, 2009 14.04 14.19 13.92 14.09 4,525,192 +0.21(+1.53%)
Mar 25, 2009 13.68 13.93 13.63 13.88 6,294,887 +0.36(+2.66%)
Mar 24, 2009 13.83 13.86 13.52 13.52 4,422,888 -0.22(-1.58%)
Mar 23, 2009 13.57 13.75 13.53 13.74 5,258,996 +0.29(+2.16%)
Mar 20, 2009 13.58 13.72 13.37 13.45 4,339,086 +0.07(+0.52%)
Mar 19, 2009 13.56 13.57 13.29 13.38 4,962,173 -0.16(-1.16%)
Mar 18, 2009 13.19 13.70 13.15 13.53 6,326,058 +0.03(+0.24%)
Mar 17, 2009 13.35 13.52 13.25 13.50 5,870,416 -0.08(-0.61%)
Mar 16, 2009 13.85 14.02 13.54 13.59 5,590,548 +0.15(+1.13%)
Mar 13, 2009 13.46 13.52 13.25 13.43 0 +0.03(+0.21%)
Mar 12, 2009 13.07 13.42 12.92 13.41 5,128,970 +0.54(+4.23%)
Mar 11, 2009 12.95 13.05 12.71 12.86 4,016,927 -0.08(-0.64%)
Mar 10, 2009 12.63 12.99 12.59 12.94 5,427,757 +0.36(+2.90%)
Mar 09, 2009 12.70 12.90 12.53 12.58 8,514,118 -0.68(-5.12%)
Mar 06, 2009 13.55 13.65 13.07 13.26 0 +0.20(+1.55%)
Mar 05, 2009 13.37 13.41 13.05 13.06 5,878,139 -0.28(-2.11%)
Mar 04, 2009 13.25 13.49 13.10 13.34 5,219,559 +0.14(+1.05%)
Mar 02, 2009 13.54 13.59 13.19 13.20 4,704,763 -0.70(-5.04%)
Feb 27, 2009 13.84 14.12 13.74 13.90 0 -0.02(-0.17%)
Feb 26, 2009 14.42 14.45 13.91 13.92 4,949,609 -0.38(-2.65%)
Feb 25, 2009 14.45 14.53 14.30 14.30 5,234,211 -0.55(-3.70%)
Feb 24, 2009 14.87 14.91 14.60 14.85 5,156,102 +0.13(+0.88%)
Feb 23, 2009 15.24 15.27 14.69 14.72 5,742,530 -0.30(-1.97%)
Feb 20, 2009 15.02 15.20 14.94 15.02 0 -0.36(-2.31%)
Feb 19, 2009 15.58 15.69 15.32 15.37 12,294,429 -0.17(-1.07%)
Feb 18, 2009 15.68 15.68 15.50 15.54 2,976,355 +0.12(+0.78%)
Feb 17, 2009 15.60 15.64 15.32 15.42 4,943,483 -0.72(-4.46%)
Feb 13, 2009 16.28 16.39 16.07 16.14 0 -0.16(-0.99%)
Feb 12, 2009 16.03 16.32 15.92 16.30 3,880,914 -0.08(-0.48%)
Feb 11, 2009 16.10 16.40 16.10 16.38 4,120,538 -0.18(-1.07%)
Feb 10, 2009 16.88 16.98 16.44 16.55 3,591,219 -0.28(-1.65%)
Feb 09, 2009 16.87 16.89 16.68 16.83 2,757,861 -0.06(-0.35%)
Feb 06, 2009 16.50 17.00 16.50 16.89 4,981,467 -0.11(-0.64%)
Feb 05, 2009 16.90 17.12 16.66 17.00 7,303,529 +0.34(+2.02%)
Feb 04, 2009 16.80 16.85 16.58 16.66 5,346,868 +0.12(+0.74%)
Feb 03, 2009 16.23 16.57 16.05 16.54 2,968,178 +0.56(+3.53%)
Feb 02, 2009 15.63 16.06 15.63 15.98 3,187,726 -0.07(-0.43%)
Jan 30, 2009 16.05 16.15 15.85 16.04 3,150,365 +0.23(+1.47%)
Jan 29, 2009 15.75 15.93 15.70 15.81 4,132,725 -0.63(-3.82%)
Jan 28, 2009 16.52 16.58 16.31 16.44 3,004,879 +0.17(+1.06%)
Jan 27, 2009 16.13 16.37 16.06 16.27 2,576,992 +0.18(+1.10%)
Jan 26, 2009 16.11 16.23 15.97 16.09 3,997,975 +0.58(+3.72%)
Jan 23, 2009 15.36 15.59 15.13 15.51 5,657,808 -0.21(-1.36%)
Jan 22, 2009 15.52 15.82 15.44 15.73 4,491,412 -0.21(-1.34%)
Jan 21, 2009 15.71 15.96 15.36 15.94 6,289,008 -0.29(-1.77%)
Jan 20, 2009 16.54 16.56 16.20 16.23 3,905,842 -0.37(-2.22%)
Jan 16, 2009 16.93 16.94 16.40 16.59 0 -0.06(-0.36%)
Jan 15, 2009 16.56 16.70 16.28 16.65 2,830,982 +0.02(+0.14%)
Jan 14, 2009 16.73 16.79 16.34 16.63 3,772,329 -0.41(-2.40%)
Jan 13, 2009 17.08 17.29 16.95 17.04 4,970,775 -0.46(-2.63%)
Jan 12, 2009 17.43 17.65 17.35 17.50 5,409,598 -0.20(-1.13%)
Jan 09, 2009 18.00 18.01 17.63 17.70 6,112,948 -0.15(-0.87%)
Jan 08, 2009 17.88 17.90 17.59 17.86 4,037,261 +0.31(+1.79%)
Jan 07, 2009 17.55 17.80 17.47 17.54 3,562,310 +0.36(+2.09%)
Jan 06, 2009 16.78 17.29 16.50 17.18 4,989,840 +0.63(+3.79%)
Jan 05, 2009 16.43 16.62 16.28 16.55 3,435,269 -0.27(-1.60%)
Jan 02, 2009 16.62 16.88 16.58 16.82 0 -0.14(-0.80%)
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.