Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.11 18.38 18.00 18.11 26,590,696 -0.31(-1.67%)
May 27, 2010 18.75 18.80 18.23 18.42 39,094,716 +0.07(+0.40%)
May 26, 2010 18.54 18.80 18.34 18.35 8,200 +0.11(+0.59%)
May 25, 2010 18.26 18.46 17.94 18.24 27,940 -0.40(-2.12%)
May 24, 2010 18.86 19.05 18.44 18.64 41,147,700 +0.09(+0.47%)
May 21, 2010 18.00 19.00 18.00 18.55 79,628,904 +0.34(+1.90%)
May 20, 2010 18.48 18.71 18.13 18.20 456,348 -0.04(-0.21%)
May 19, 2010 17.68 18.55 17.68 18.24 131,631,140 +0.72(+4.11%)
May 18, 2010 18.77 19.00 17.07 17.52 3,677,516 -1.16(-6.18%)
May 17, 2010 19.69 19.81 18.42 18.68 90,552,924 -0.64(-3.30%)
May 14, 2010 19.32 19.97 18.98 19.32 169,857,604 -2.12(-9.88%)
May 13, 2010 21.47 22.00 21.13 21.43 31,744,196 +0.01(+0.06%)
May 12, 2010 21.26 21.89 21.19 21.42 37,131,404 +0.38(+1.81%)
May 11, 2010 20.98 21.26 20.95 21.04 400 -0.46(-2.13%)
May 10, 2010 21.69 21.76 21.48 21.50 35,106,760 +0.92(+4.50%)
May 07, 2010 20.76 21.04 20.19 20.57 45,528,880 -0.16(-0.76%)
May 06, 2010 21.46 21.64 18.98 20.73 181,220 -0.76(-3.52%)
May 05, 2010 21.69 21.99 21.46 21.49 37,174,204 -0.61(-2.74%)
May 04, 2010 22.33 22.74 22.03 22.09 9,080 -0.22(-1.01%)
May 03, 2010 22.64 22.82 22.11 22.32 31,019,948 -0.24(-1.06%)
Apr 30, 2010 23.32 23.34 22.50 22.56 25,079,804 -0.65(-2.79%)
Apr 29, 2010 23.44 23.65 23.03 23.20 29,407,748 -0.20(-0.84%)
Apr 28, 2010 23.43 23.51 23.08 23.40 20,394,292 +0.17(+0.71%)
Apr 27, 2010 23.99 24.06 23.22 23.24 10,112 -0.76(-3.18%)
Apr 26, 2010 24.26 24.30 23.89 24.00 18,274,432 -0.15(-0.61%)
Apr 23, 2010 24.05 24.20 23.81 24.15 12,501,740 +0.36(+1.52%)
Apr 22, 2010 23.20 23.80 23.11 23.79 14,658,400 +0.50(+2.16%)
Apr 21, 2010 23.59 23.59 23.21 23.28 400 -0.23(-0.98%)
Apr 20, 2010 23.41 23.52 23.12 23.51 1,924 +0.23(+1.00%)
Apr 19, 2010 23.30 23.55 23.02 23.28 12,586,008 -0.18(-0.78%)
Apr 16, 2010 23.52 23.73 23.20 23.46 18,782,196 -0.15(-0.64%)
Apr 15, 2010 23.59 23.82 23.48 23.61 20,638,140 +0.05(+0.20%)
Apr 14, 2010 23.29 23.61 23.21 23.57 17,329,008 +0.37(+1.58%)
Apr 13, 2010 23.35 23.45 23.04 23.20 11,435,184 -0.10(-0.43%)
Apr 12, 2010 23.26 23.37 23.12 23.30 9,323,144 +0.17(+0.72%)
Apr 09, 2010 22.99 23.15 22.91 23.13 9,567,164 +0.26(+1.13%)
Apr 08, 2010 22.67 23.02 22.62 22.87 10,769,812 +0.19(+0.86%)
Apr 07, 2010 23.12 23.12 22.66 22.68 14,750,392 -0.42(-1.83%)
Apr 06, 2010 23.01 23.33 22.95 23.10 13,813,256 -0.19(-0.81%)
Apr 05, 2010 23.26 23.30 23.02 23.29 15,363,076 +0.15(+0.65%)
Apr 01, 2010 22.92 23.14 23.14 23.14 69,857,600 +0.38(+1.67%)
Mar 31, 2010 22.67 23.05 22.63 22.76 12,504,104 +0.01(+0.03%)
Mar 30, 2010 22.62 22.96 22.58 22.75 16,330,684 +0.19(+0.84%)
Mar 29, 2010 22.64 22.79 22.54 22.56 11,134,160 -0.00(-0.01%)
Mar 26, 2010 22.68 22.81 22.41 22.56 13,539,148 -0.04(-0.18%)
Mar 25, 2010 22.42 22.95 22.37 22.60 20,353,324 +0.42(+1.87%)
Mar 24, 2010 22.40 22.49 22.15 22.19 15,611,548 -0.31(-1.37%)
Mar 23, 2010 22.38 22.58 22.31 22.50 13,516,084 +0.19(+0.83%)
Mar 22, 2010 22.10 22.44 22.05 22.31 16,674,124 +0.10(+0.45%)
Mar 19, 2010 22.63 22.69 22.17 22.21 24,223,808 -0.32(-1.43%)
Mar 18, 2010 22.88 22.95 22.52 22.53 18,765,844 -0.35(-1.51%)
Mar 17, 2010 23.03 23.10 22.81 22.88 14,785,064 -0.03(-0.15%)
Mar 16, 2010 23.17 23.23 22.84 22.91 19,067,904 -0.19(-0.82%)
Mar 15, 2010 23.08 23.15 22.98 23.10 20,731,460 -0.21(-0.90%)
Mar 12, 2010 23.29 23.41 23.16 23.31 28,642,820 +0.13(+0.55%)
Mar 11, 2010 22.74 23.32 22.70 23.18 55,138,960 +0.30(+1.33%)
Mar 10, 2010 22.43 22.95 22.39 22.88 28,438,804 +0.16(+0.72%)
Mar 09, 2010 22.56 22.92 22.46 22.72 36,690,804 +0.06(+0.26%)
Mar 08, 2010 22.11 22.73 22.02 22.66 31,259,780 +0.53(+2.40%)
Mar 05, 2010 21.85 22.14 21.77 22.13 19,507,384 +0.37(+1.69%)
Mar 04, 2010 21.70 21.86 21.53 21.76 14,576,556 +0.06(+0.28%)
Mar 03, 2010 21.65 21.80 21.56 21.70 13,657,744 +0.09(+0.40%)
Mar 02, 2010 21.70 21.75 21.56 21.61 12,901,008 -0.09(-0.43%)
Mar 01, 2010 21.38 21.74 21.32 21.70 13,495,024 +0.38(+1.81%)
Feb 26, 2010 21.39 21.43 21.25 21.32 12,478,392 +0.01(+0.06%)
Feb 25, 2010 21.19 21.36 20.93 21.31 14,140,668 -0.11(-0.50%)
Feb 24, 2010 21.55 21.65 21.19 21.41 16,209,752 -0.12(-0.54%)
Feb 23, 2010 21.75 21.90 21.51 21.53 19,128,816 -0.20(-0.91%)
Feb 22, 2010 21.76 21.94 21.70 21.73 11,572,504 +0.03(+0.12%)
Feb 19, 2010 21.50 21.75 21.37 21.70 13,673,440 -0.04(-0.17%)
Feb 18, 2010 21.50 21.86 21.50 21.74 15,288,864 +0.13(+0.62%)
Feb 17, 2010 21.50 21.62 21.44 21.61 14,976,432 +0.14(+0.63%)
Feb 16, 2010 21.31 21.49 21.30 21.47 16,065,216 +0.27(+1.30%)
Feb 12, 2010 21.12 21.20 21.20 21.20 88,459,200 -0.09(-0.42%)
Feb 11, 2010 20.95 21.30 20.82 21.29 18,044,740 +0.38(+1.79%)
Feb 10, 2010 20.87 20.98 20.72 20.91 14,573,224 +0.09(+0.44%)
Feb 09, 2010 20.92 21.03 20.67 20.82 17,967,780 +0.02(+0.11%)
Feb 08, 2010 20.73 21.09 20.64 20.79 23,966,456 +0.15(+0.74%)
Feb 05, 2010 20.83 20.96 20.14 20.64 38,695,172 -0.12(-0.59%)
Feb 04, 2010 21.31 21.55 20.70 20.76 66,489,444 -0.12(-0.56%)
Feb 03, 2010 21.06 21.12 20.52 20.88 32,058,652 -0.12(-0.58%)
Feb 02, 2010 21.07 21.12 20.88 21.00 14,441,332 -0.09(-0.41%)
Feb 01, 2010 20.57 21.19 20.55 21.09 16,097,724 +0.58(+2.83%)
Jan 29, 2010 20.65 21.25 20.47 20.51 20,284,572 -0.16(-0.75%)
Jan 28, 2010 21.09 21.12 20.35 20.66 13,070,556 -0.32(-1.50%)
Jan 27, 2010 20.22 21.03 20.15 20.98 19,335,044 +0.69(+3.40%)
Jan 26, 2010 20.34 20.64 20.25 20.29 12,436,960 -0.22(-1.07%)
Jan 25, 2010 20.85 20.95 20.35 20.51 16,146,960 -0.18(-0.85%)
Jan 22, 2010 21.01 21.10 20.41 20.68 29,782,272 -0.43(-2.04%)
Jan 21, 2010 21.86 21.98 21.03 21.11 28,140,420 -0.74(-3.40%)
Jan 20, 2010 21.92 21.93 21.58 21.86 12,771,140 -0.11(-0.49%)
Jan 19, 2010 21.54 22.10 21.42 21.96 15,239,420 +0.43(+1.99%)
Jan 15, 2010 21.87 21.54 21.54 21.54 85,180,800 -0.33(-1.49%)
Jan 14, 2010 21.74 21.88 21.62 21.86 18,382,192 +0.08(+0.34%)
Jan 13, 2010 21.61 21.80 21.49 21.79 13,428,424 +0.20(+0.93%)
Jan 12, 2010 21.64 21.76 21.46 21.58 12,840,568 -0.10(-0.47%)
Jan 11, 2010 21.88 21.99 21.54 21.69 12,911,440 -0.06(-0.29%)
Jan 08, 2010 21.70 21.85 21.56 21.75 11,908,428 +0.06(+0.28%)
Jan 07, 2010 21.49 21.75 21.39 21.69 27,841,040 +0.20(+0.93%)
Jan 06, 2010 21.75 21.77 21.48 21.49 16,253,772 -0.29(-1.34%)
Jan 05, 2010 21.83 21.88 21.50 21.78 25,833,416 -0.25(-1.15%)
Jan 04, 2010 22.00 22.19 21.86 22.04 20,179,776 +0.17(+0.78%)
Dec 31, 2009 22.00 21.86 21.86 21.86 50,574,400 -0.17(-0.77%)
Dec 30, 2009 21.87 22.07 21.87 22.04 12,350,576 +0.03(+0.14%)
Dec 29, 2009 21.66 22.07 21.66 22.00 18,742,984 +0.31(+1.45%)
Dec 28, 2009 21.61 21.75 21.52 21.69 13,439,224 +0.12(+0.54%)
Dec 24, 2009 21.65 21.70 21.45 21.57 6,912,344 +0.04(+0.16%)
Dec 23, 2009 21.61 21.75 21.41 21.54 23,111,732 -0.04(-0.17%)
Dec 22, 2009 21.92 21.99 21.46 21.58 28,816,488 -0.23(-1.05%)
Dec 21, 2009 22.24 22.27 21.66 21.80 44,556,596 -0.44(-1.97%)
Dec 18, 2009 21.85 22.42 21.85 22.24 337,553,268 +0.48(+2.23%)
Dec 17, 2009 21.62 21.85 21.38 21.76 38,240,836 +0.04(+0.21%)
Dec 16, 2009 21.56 21.87 21.46 21.71 33,802,460 +0.18(+0.82%)
Dec 15, 2009 21.06 21.55 20.98 21.54 38,040,632 +0.34(+1.62%)
Dec 14, 2009 20.93 21.20 20.92 21.19 70,498,740 +0.86(+4.22%)
Dec 11, 2009 20.57 20.60 20.29 20.33 11,518,604 -0.25(-1.19%)
Dec 10, 2009 20.47 20.69 20.34 20.58 14,546,816 +0.14(+0.70%)
Dec 09, 2009 19.91 20.48 19.88 20.44 16,743,316 +0.44(+2.20%)
Dec 08, 2009 19.91 20.10 19.89 20.00 10,418,464 +0.01(+0.08%)
Dec 07, 2009 20.07 20.16 19.96 19.98 9,660,676 -0.08(-0.42%)
Dec 04, 2009 20.27 20.40 19.68 20.07 21,865,268 +0.06(+0.30%)
Dec 03, 2009 20.59 20.66 19.98 20.01 19,122,468 -0.55(-2.66%)
Dec 02, 2009 20.76 20.85 20.52 20.55 12,852,804 -0.19(-0.90%)
Dec 01, 2009 20.36 20.85 20.25 20.74 24,409,972 +0.49(+2.43%)
Nov 30, 2009 20.08 20.34 20.05 20.25 15,704,728 +0.17(+0.83%)
Nov 27, 2009 20.02 20.21 19.90 20.08 9,295,184 -0.37(-1.79%)
Nov 25, 2009 20.20 20.48 20.09 20.45 11,498,756 +0.55(+2.74%)
Nov 24, 2009 20.09 20.16 19.90 19.90 12,152,876 -0.21(-1.03%)
Nov 23, 2009 20.20 20.20 19.98 20.11 17,463,524 +0.11(+0.55%)
Nov 20, 2009 19.93 20.11 19.91 20.00 12,538,056 -0.05(-0.22%)
Nov 19, 2009 19.99 20.39 19.56 20.05 36,533,392 -0.05(-0.26%)
Nov 18, 2009 20.05 20.22 19.92 20.10 11,470,680 -0.04(-0.20%)
Nov 17, 2009 19.89 20.17 19.82 20.14 15,733,764 +0.25(+1.26%)
Nov 16, 2009 20.02 20.10 19.80 19.89 23,029,892 -0.11(-0.56%)
Nov 13, 2009 19.75 20.05 19.69 20.00 13,697,340 +0.02(+0.10%)
Nov 12, 2009 20.17 20.27 19.83 19.98 12,968,880 -0.22(-1.11%)
Nov 11, 2009 20.41 20.49 20.10 20.20 14,662,784 -0.07(-0.35%)
Nov 10, 2009 20.23 20.37 20.14 20.27 19,659,856 -0.02(-0.07%)
Nov 09, 2009 19.96 20.41 19.92 20.29 26,318,640 +0.37(+1.87%)
Nov 06, 2009 19.75 19.98 19.66 19.92 15,766,436 +0.27(+1.37%)
Nov 05, 2009 19.63 19.94 19.57 19.65 16,350,784 +0.07(+0.36%)
Nov 04, 2009 19.58 19.88 19.53 19.58 24,363,744 +0.16(+0.85%)
Nov 03, 2009 19.19 19.42 18.95 19.41 26,089,224 +0.01(+0.03%)
Nov 02, 2009 19.02 19.54 18.96 19.41 25,316,344 +0.47(+2.47%)
Oct 30, 2009 19.24 19.38 18.79 18.94 27,327,768 -0.38(-1.97%)
Oct 29, 2009 19.25 19.55 18.96 19.32 41,498,108 +0.18(+0.93%)
Oct 28, 2009 18.74 19.50 18.69 19.14 77,867,552 +0.67(+3.61%)
Oct 27, 2009 18.40 18.61 18.13 18.48 40,232,580 +0.28(+1.54%)
Oct 26, 2009 18.74 18.96 18.11 18.20 34,793,268 -0.34(-1.81%)
Oct 23, 2009 18.59 18.63 18.41 18.53 25,509,296 -0.39(-2.07%)
Oct 22, 2009 18.90 18.97 18.57 18.92 21,757,308 +0.12(+0.66%)
Oct 21, 2009 18.70 19.25 18.70 18.80 16,275,212 +0.04(+0.19%)
Oct 20, 2009 18.87 18.97 18.67 18.76 16,502,532 +0.03(+0.13%)
Oct 19, 2009 18.57 18.75 18.30 18.74 14,582,796 +0.16(+0.89%)
Oct 16, 2009 18.68 18.77 18.50 18.57 14,946,876 -0.20(-1.05%)
Oct 15, 2009 18.55 18.96 18.50 18.77 22,272,320 +0.07(+0.37%)
Oct 14, 2009 18.71 18.81 18.45 18.70 27,132,488 +0.03(+0.17%)
Oct 13, 2009 18.43 18.75 18.31 18.67 23,605,760 +0.24(+1.32%)
Oct 12, 2009 18.59 18.74 18.34 18.42 19,282,224 +0.19(+1.04%)
Oct 09, 2009 17.89 18.32 17.83 18.24 20,737,576 +0.30(+1.69%)
Oct 08, 2009 17.77 18.01 17.67 17.93 24,104,984 +0.22(+1.23%)
Oct 07, 2009 17.29 17.83 17.23 17.71 49,056,752 +0.65(+3.81%)
Oct 06, 2009 17.17 17.17 16.85 17.07 36,160,544 +0.02(+0.15%)
Oct 05, 2009 16.97 17.25 16.92 17.04 19,902,380 +0.09(+0.55%)
Oct 02, 2009 17.11 17.27 16.64 16.95 35,419,416 -0.33(-1.92%)
Oct 01, 2009 17.19 17.54 17.19 17.28 28,216,956 +0.00(+0.01%)
Sep 30, 2009 17.44 17.50 17.15 17.28 30,466,952 -0.11(-0.66%)
Sep 29, 2009 17.80 18.04 17.30 17.39 41,893,444 -0.28(-1.58%)
Sep 28, 2009 17.77 17.96 17.63 17.67 15,307,244 +0.01(+0.04%)
Sep 25, 2009 18.29 18.31 17.31 17.67 48,188,412 -0.72(-3.90%)
Sep 24, 2009 18.35 18.48 18.06 18.38 16,050,172 -0.10(-0.53%)
Sep 23, 2009 18.60 18.75 18.44 18.48 14,976,308 -0.12(-0.66%)
Sep 22, 2009 18.40 18.68 18.33 18.60 15,248,356 +0.26(+1.39%)
Sep 21, 2009 18.27 18.58 18.25 18.35 12,940,160 -0.10(-0.54%)
Sep 18, 2009 18.48 18.57 18.29 18.45 15,209,692 -0.01(-0.04%)
Sep 17, 2009 18.49 18.71 18.33 18.45 14,236,092 +0.06(+0.31%)
Sep 16, 2009 18.31 18.65 18.17 18.40 16,601,344 +0.10(+0.53%)
Sep 15, 2009 18.25 18.36 18.09 18.30 15,350,984 +0.08(+0.45%)
Sep 14, 2009 17.88 18.25 17.88 18.22 13,098,880 +0.15(+0.80%)
Sep 11, 2009 18.12 18.12 17.94 18.07 15,398,096 -0.00(-0.03%)
Sep 10, 2009 17.59 18.12 17.57 18.08 17,001,052 +0.46(+2.60%)
Sep 09, 2009 17.82 17.83 17.55 17.62 16,387,784 -0.12(-0.66%)
Sep 08, 2009 17.67 17.81 17.54 17.74 12,220,216 +0.15(+0.84%)
Sep 04, 2009 17.66 17.74 17.51 17.59 9,894,392 -0.14(-0.78%)
Sep 03, 2009 17.60 17.76 17.45 17.73 17,066,068 +0.20(+1.16%)
Sep 02, 2009 17.44 17.72 17.36 17.52 13,335,000 -0.02(-0.11%)
Sep 01, 2009 17.70 18.00 17.54 17.55 22,288,308 -0.23(-1.29%)
Aug 31, 2009 17.42 17.83 17.40 17.77 21,521,128 +0.15(+0.85%)
Aug 28, 2009 17.51 17.62 17.32 17.62 14,022,616 +0.20(+1.13%)
Aug 27, 2009 17.42 17.56 17.32 17.43 20,603,968 -0.12(-0.70%)
Aug 26, 2009 17.15 17.61 17.11 17.55 18,964,348 +0.30(+1.77%)
Aug 25, 2009 17.04 17.25 16.98 17.25 17,574,032 +0.26(+1.52%)
Aug 24, 2009 17.31 17.38 16.94 16.99 19,978,308 -0.26(-1.52%)
Aug 21, 2009 17.08 17.26 16.96 17.25 27,457,452 +0.30(+1.75%)
Aug 20, 2009 16.77 17.00 16.69 16.95 12,148,908 +0.15(+0.91%)
Aug 19, 2009 16.58 16.81 16.54 16.80 15,451,376 +0.05(+0.28%)
Aug 18, 2009 16.66 16.83 16.64 16.75 17,076,092 +0.21(+1.24%)
Aug 17, 2009 16.71 16.75 16.51 16.55 19,771,176 -0.40(-2.38%)
Aug 14, 2009 17.08 17.17 16.88 16.95 12,214,832 -0.22(-1.28%)
Aug 13, 2009 17.12 17.22 16.99 17.17 14,967,284 +0.06(+0.34%)
Aug 12, 2009 17.07 17.26 16.97 17.11 14,430,312 -0.04(-0.23%)
Aug 11, 2009 17.14 17.31 17.13 17.15 14,537,484 -0.07(-0.39%)
Aug 10, 2009 17.26 17.37 17.15 17.22 10,038,492 -0.07(-0.42%)
Aug 07, 2009 17.31 17.41 17.18 17.29 15,382,104 +0.13(+0.76%)
Aug 06, 2009 17.13 17.42 16.99 17.16 20,892,444 +0.07(+0.39%)
Aug 05, 2009 17.30 17.30 16.96 17.09 19,874,232 -0.10(-0.58%)
Aug 04, 2009 17.08 17.28 16.98 17.20 18,682,140 -0.07(-0.40%)
Aug 03, 2009 16.55 17.28 16.48 17.26 30,333,612 +0.90(+5.50%)
Jul 31, 2009 16.74 16.79 16.34 16.36 33,046,748 -0.44(-2.60%)
Jul 30, 2009 16.92 17.42 16.71 16.80 57,775,712 +0.11(+0.64%)
Jul 29, 2009 16.65 16.72 16.43 16.70 21,840,696 +0.12(+0.72%)
Jul 28, 2009 16.93 17.08 16.53 16.58 22,644,508 -0.40(-2.39%)
Jul 27, 2009 16.98 17.08 16.78 16.98 14,248,256 +0.16(+0.94%)
Jul 24, 2009 16.57 16.91 16.56 16.82 1,600 +0.02(+0.15%)
Jul 23, 2009 16.80 16.96 16.66 16.80 19,395,676 +0.09(+0.51%)
Jul 22, 2009 16.66 16.89 16.58 16.71 25,328,220 -0.08(-0.45%)
Jul 21, 2009 16.78 16.80 16.45 16.79 17,742,572 +0.01(+0.04%)
Jul 20, 2009 16.09 16.82 16.08 16.78 32,220,156 +0.76(+4.71%)
Jul 17, 2009 16.06 16.25 16.00 16.02 18,076,932 -0.08(-0.48%)
Jul 16, 2009 15.61 16.18 15.55 16.10 50,085,904 +0.44(+2.81%)
Jul 15, 2009 15.25 15.69 15.17 15.66 36,490,364 +0.59(+3.91%)
Jul 14, 2009 15.12 15.13 14.91 15.07 13,291,036 -0.02(-0.10%)
Jul 13, 2009 14.81 15.11 14.80 15.09 30,637,788 +0.12(+0.82%)
Jul 10, 2009 14.97 15.08 14.85 14.96 16,656,292 -0.14(-0.96%)
Jul 09, 2009 15.04 15.16 14.94 15.11 26,616,052 +0.24(+1.60%)
Jul 08, 2009 14.93 15.08 14.50 14.87 64,074,268 -0.05(-0.37%)
Jul 07, 2009 15.33 15.33 14.85 14.93 30,361,552 -0.24(-1.58%)
Jul 06, 2009 15.02 15.28 14.97 15.17 23,382,040 +0.15(+0.98%)
Jul 02, 2009 15.20 15.43 15.02 15.02 21,510,824 -0.18(-1.18%)
Jul 01, 2009 15.57 15.64 15.20 15.20 26,167,472 -0.37(-2.35%)
Jun 30, 2009 15.69 15.98 15.51 15.56 49,253,352 -0.18(-1.14%)
Jun 29, 2009 15.97 15.97 15.62 15.74 22,680,496 -0.21(-1.32%)
Jun 26, 2009 15.46 15.96 15.39 15.96 19,751,928 +0.47(+3.02%)
Jun 25, 2009 15.45 15.57 15.30 15.49 20,882,432 +0.21(+1.41%)
Jun 24, 2009 15.75 15.79 15.22 15.27 22,798,492 -0.39(-2.52%)
Jun 23, 2009 15.33 15.72 15.33 15.67 19,989,476 +0.36(+2.34%)
Jun 22, 2009 15.19 15.74 15.18 15.31 30,167,568 -0.03(-0.21%)
Jun 19, 2009 15.43 15.53 15.21 15.34 25,469,748 -0.01(-0.07%)
Jun 18, 2009 15.37 15.53 15.16 15.35 32,168,348 +0.01(+0.10%)
Jun 17, 2009 15.62 15.78 15.20 15.34 32,063,780 -0.28(-1.78%)
Jun 16, 2009 16.27 16.27 15.53 15.62 29,788,204 -0.49(-3.06%)
Jun 15, 2009 15.99 16.47 15.77 16.11 25,564,164 +0.02(+0.11%)
Jun 12, 2009 16.72 16.80 16.08 16.09 80,982,224 -0.59(-3.54%)
Jun 11, 2009 17.34 17.40 16.67 16.68 43,948,488 -0.64(-3.68%)
Jun 10, 2009 17.26 17.48 16.99 17.32 33,797,056 +0.16(+0.93%)
Jun 09, 2009 17.52 17.59 17.12 17.16 21,772,456 -0.29(-1.68%)
Jun 08, 2009 17.45 17.65 17.38 17.45 20,635,916 +0.13(+0.75%)
Jun 05, 2009 17.50 17.71 17.20 17.32 74,266,948 -0.06(-0.35%)
Jun 04, 2009 17.11 17.81 17.08 17.38 56,221,108 +0.32(+1.89%)
Jun 03, 2009 16.67 17.19 16.47 17.06 35,362,640 +0.36(+2.13%)
Jun 02, 2009 16.60 16.75 16.38 16.70 31,039,136 +0.04(+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.