Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.50 22.24 22.24 22.24 837,852 -0.19(-0.83%)
Dec 30, 2009 22.34 22.43 22.28 22.43 2,071,257 -0.14(-0.61%)
Dec 29, 2009 22.70 22.72 22.48 22.56 1,800,474 +0.00(+0.00%)
Dec 28, 2009 22.65 22.69 22.52 22.56 1,641,364 +0.14(+0.64%)
Dec 24, 2009 22.35 22.44 22.35 22.42 622,538 +0.08(+0.37%)
Dec 23, 2009 22.25 22.38 22.24 22.34 2,196,015 -0.05(-0.25%)
Dec 22, 2009 22.42 22.53 22.30 22.39 2,130,302 +0.24(+1.09%)
Dec 21, 2009 21.91 22.21 21.91 22.15 2,519,484 +0.28(+1.29%)
Dec 18, 2009 22.04 22.04 21.64 21.87 3,352,294 +0.05(+0.25%)
Dec 17, 2009 21.95 21.97 21.73 21.81 3,505,145 -0.58(-2.61%)
Dec 16, 2009 22.41 22.49 22.18 22.40 4,535,050 +0.24(+1.09%)
Dec 15, 2009 22.17 22.29 22.09 22.16 4,079,401 +0.09(+0.41%)
Dec 14, 2009 22.07 22.12 22.06 22.07 4,447,683 +0.10(+0.47%)
Dec 11, 2009 22.08 22.10 21.92 21.97 2,526,776 +0.19(+0.88%)
Dec 10, 2009 21.82 21.86 21.70 21.77 2,302,064 +0.38(+1.77%)
Dec 09, 2009 21.42 21.54 21.24 21.40 3,278,156 +0.05(+0.23%)
Dec 08, 2009 21.41 21.46 21.25 21.35 2,180,079 -0.57(-2.61%)
Dec 07, 2009 21.91 22.06 21.88 21.92 1,927,392 -0.06(-0.28%)
Dec 04, 2009 22.21 22.30 21.85 21.98 3,997,368 -0.05(-0.25%)
Dec 03, 2009 22.31 22.34 22.00 22.04 2,465,548 +0.04(+0.19%)
Dec 02, 2009 22.11 22.18 21.89 21.99 2,614,745 +0.15(+0.69%)
Dec 01, 2009 21.71 21.90 21.67 21.84 3,985,082 +0.65(+3.05%)
Nov 30, 2009 21.10 21.37 21.02 21.20 1,638,767 -0.02(-0.10%)
Nov 27, 2009 20.84 21.35 20.82 21.22 1,447,484 -0.54(-2.47%)
Nov 25, 2009 21.47 21.78 21.45 21.75 2,111,374 +0.12(+0.57%)
Nov 24, 2009 21.70 21.70 21.55 21.63 2,120,719 +0.06(+0.29%)
Nov 23, 2009 21.55 21.71 21.52 21.57 1,865,306 +0.30(+1.42%)
Nov 20, 2009 21.14 21.30 21.12 21.26 1,972,606 -0.09(-0.42%)
Nov 19, 2009 21.26 21.35 21.01 21.35 2,418,495 -0.32(-1.46%)
Nov 18, 2009 21.77 21.77 21.51 21.67 2,314,538 -0.42(-1.90%)
Nov 17, 2009 22.17 22.17 21.93 22.09 2,326,911 +0.05(+0.22%)
Nov 16, 2009 21.89 22.11 21.87 22.04 3,615,586 +0.45(+2.10%)
Nov 13, 2009 21.53 21.65 21.42 21.59 1,639,788 +0.11(+0.51%)
Nov 12, 2009 21.70 21.75 21.44 21.48 1,871,578 -0.19(-0.89%)
Nov 11, 2009 21.86 21.92 21.61 21.67 2,332,691 -0.01(-0.03%)
Nov 10, 2009 21.73 21.75 21.57 21.68 2,576,963 +0.18(+0.83%)
Nov 09, 2009 21.40 21.53 21.33 21.50 2,554,239 +0.50(+2.36%)
Nov 06, 2009 20.80 21.02 20.77 21.00 3,480,107 +0.04(+0.20%)
Nov 05, 2009 20.82 21.14 20.82 20.96 4,702,000 -0.20(-0.94%)
Nov 04, 2009 21.14 21.34 21.11 21.16 3,291,885 +0.12(+0.59%)
Nov 03, 2009 20.82 21.11 20.79 21.04 5,312,210 -0.23(-1.10%)
Nov 02, 2009 21.46 21.60 21.12 21.27 5,068,559 +0.02(+0.10%)
Oct 30, 2009 21.81 21.87 21.18 21.25 5,197,278 -0.56(-2.56%)
Oct 29, 2009 21.70 21.83 21.58 21.81 7,177,175 +0.96(+4.62%)
Oct 28, 2009 21.02 21.15 20.82 20.84 3,464,051 -0.30(-1.43%)
Oct 27, 2009 21.35 21.37 21.04 21.15 3,230,546 +0.03(+0.16%)
Oct 26, 2009 21.52 21.70 21.05 21.11 4,878,196 -0.35(-1.63%)
Oct 23, 2009 21.51 21.53 21.37 21.46 5,301,303 +0.01(+0.03%)
Oct 22, 2009 21.39 21.50 21.20 21.46 5,660,850 +0.14(+0.65%)
Oct 21, 2009 21.43 21.66 21.29 21.32 3,431,275 +0.06(+0.29%)
Oct 20, 2009 21.29 21.35 21.25 21.26 2,731,283 -0.09(-0.42%)
Oct 19, 2009 21.39 21.51 21.28 21.35 3,130,311 +0.43(+2.04%)
Oct 16, 2009 20.89 21.02 20.76 20.92 2,584,044 -0.04(-0.20%)
Oct 15, 2009 20.83 20.98 20.82 20.96 2,808,867 +0.05(+0.23%)
Oct 14, 2009 20.86 20.93 20.80 20.91 3,936,189 +0.30(+1.47%)
Oct 13, 2009 20.68 20.71 20.55 20.61 1,882,502 -0.05(-0.23%)
Oct 12, 2009 20.80 20.83 20.61 20.66 2,592,680 +0.37(+1.83%)
Oct 09, 2009 19.95 20.35 19.92 20.29 3,215,640 +0.36(+1.79%)
Oct 08, 2009 19.77 19.93 19.67 19.93 1,714,404 +0.22(+1.12%)
Oct 07, 2009 19.63 19.77 19.60 19.71 1,745,498 +0.09(+0.46%)
Oct 06, 2009 19.54 19.75 19.52 19.62 2,792,718 +0.11(+0.56%)
Oct 05, 2009 19.32 19.57 19.26 19.51 3,010,584 -0.02(-0.11%)
Oct 02, 2009 19.44 19.61 19.43 19.53 4,349,631 -0.08(-0.39%)
Oct 01, 2009 19.74 19.79 19.54 19.61 4,861,709 -0.25(-1.25%)
Sep 30, 2009 19.81 19.93 19.56 19.85 3,497,245 +0.14(+0.70%)
Sep 29, 2009 19.62 19.81 19.60 19.72 2,810,318 +0.09(+0.45%)
Sep 28, 2009 19.46 19.70 19.44 19.63 2,126,232 +0.27(+1.39%)
Sep 25, 2009 19.37 19.50 19.30 19.36 2,187,384 -0.14(-0.71%)
Sep 24, 2009 19.71 19.76 19.38 19.50 2,859,802 -0.05(-0.28%)
Sep 23, 2009 19.63 19.79 19.53 19.55 1,716,288 +0.02(+0.11%)
Sep 22, 2009 19.71 19.72 19.44 19.53 2,133,500 -0.08(-0.42%)
Sep 21, 2009 19.49 19.67 19.45 19.61 1,692,314 -0.03(-0.18%)
Sep 18, 2009 19.65 19.74 19.57 19.65 2,917,142 +0.30(+1.53%)
Sep 17, 2009 19.31 19.42 19.19 19.35 2,484,741 +0.10(+0.54%)
Sep 16, 2009 19.19 19.43 19.15 19.25 2,610,405 +0.01(+0.04%)
Sep 15, 2009 19.08 19.28 18.99 19.24 2,112,035 +0.05(+0.29%)
Sep 14, 2009 18.97 19.22 18.93 19.19 3,227,385 +0.38(+2.01%)
Sep 11, 2009 18.89 18.95 18.77 18.81 3,766,819 -0.32(-1.65%)
Sep 10, 2009 18.86 19.15 18.78 19.12 1,806,565 +0.09(+0.47%)
Sep 09, 2009 18.91 19.11 18.88 19.04 2,455,114 +0.03(+0.18%)
Sep 08, 2009 18.95 19.10 18.91 19.00 1,477,834 +0.36(+1.96%)
Sep 04, 2009 18.32 18.66 18.31 18.64 2,100,632 +0.06(+0.33%)
Sep 03, 2009 18.62 18.64 18.46 18.57 2,897,541 -0.23(-1.24%)
Sep 02, 2009 18.70 18.87 18.64 18.81 2,001,559 +0.06(+0.33%)
Sep 01, 2009 19.03 19.24 18.71 18.75 3,168,706 -0.47(-2.43%)
Aug 31, 2009 19.15 19.26 19.01 19.21 1,707,384 -0.04(-0.21%)
Aug 28, 2009 19.41 19.48 19.19 19.26 2,341,412 +0.03(+0.14%)
Aug 27, 2009 19.12 19.28 18.95 19.23 2,692,322 +0.08(+0.43%)
Aug 26, 2009 19.20 19.26 19.10 19.15 1,763,175 -0.03(-0.14%)
Aug 25, 2009 19.27 19.40 19.14 19.17 1,920,593 -0.01(-0.07%)
Aug 24, 2009 19.28 19.37 19.14 19.19 2,227,327 -0.35(-1.80%)
Aug 21, 2009 19.48 19.76 19.44 19.54 2,571,351 +0.41(+2.12%)
Aug 20, 2009 18.85 19.18 18.84 19.13 1,582,484 +0.13(+0.69%)
Aug 19, 2009 18.61 19.08 18.61 19.00 1,718,783 +0.23(+1.21%)
Aug 18, 2009 18.49 18.84 18.49 18.77 1,868,175 +0.12(+0.66%)
Aug 17, 2009 18.60 18.74 18.56 18.65 2,751,828 -0.66(-3.42%)
Aug 14, 2009 19.33 19.35 19.17 19.31 2,110,609 +0.10(+0.50%)
Aug 13, 2009 19.32 19.32 19.09 19.21 2,559,904 +0.03(+0.14%)
Aug 12, 2009 18.83 19.32 18.82 19.19 3,233,074 +0.52(+2.76%)
Aug 11, 2009 18.58 18.75 18.54 18.67 1,777,477 +0.02(+0.11%)
Aug 10, 2009 18.63 18.79 18.59 18.65 2,677,350 -0.52(-2.69%)
Aug 07, 2009 19.37 19.43 19.14 19.17 4,193,981 -0.07(-0.36%)
Aug 06, 2009 19.75 19.76 19.07 19.24 11,112,126 +0.72(+3.86%)
Aug 05, 2009 18.79 18.81 18.47 18.52 3,067,752 -0.23(-1.25%)
Aug 04, 2009 18.67 18.84 18.60 18.75 3,293,214 -0.16(-0.84%)
Aug 03, 2009 18.76 19.06 18.68 18.91 2,824,721 +0.20(+1.07%)
Jul 31, 2009 18.71 18.86 18.62 18.71 3,250,046 +0.14(+0.74%)
Jul 30, 2009 18.57 18.79 18.51 18.57 3,021,899 +0.22(+1.20%)
Jul 29, 2009 18.34 18.44 18.22 18.35 1,635,594 +0.12(+0.64%)
Jul 28, 2009 18.23 18.33 18.04 18.24 2,541,017 +0.03(+0.15%)
Jul 27, 2009 18.16 18.25 18.03 18.21 1,646,205 +0.01(+0.08%)
Jul 24, 2009 18.09 18.23 18.02 18.20 959 -0.06(-0.34%)
Jul 23, 2009 17.97 18.40 17.96 18.26 3,470,888 +0.11(+0.61%)
Jul 22, 2009 17.98 18.29 17.98 18.15 2,704,186 +0.01(+0.04%)
Jul 21, 2009 18.38 18.40 18.03 18.14 4,622,270 +0.26(+1.46%)
Jul 20, 2009 17.87 17.91 17.70 17.88 4,513,593 +0.10(+0.54%)
Jul 17, 2009 17.74 17.87 17.72 17.78 3,270,237 +0.00(+0.00%)
Jul 16, 2009 17.72 17.81 17.59 17.78 5,303,111 +0.32(+1.85%)
Jul 15, 2009 17.27 17.50 17.19 17.46 4,362,483 +0.71(+4.23%)
Jul 14, 2009 16.74 16.79 16.61 16.75 3,193,451 +0.06(+0.37%)
Jul 13, 2009 16.51 16.73 16.50 16.69 8,133,589 +0.23(+1.38%)
Jul 10, 2009 16.44 16.53 16.35 16.46 2,504,490 -0.17(-1.03%)
Jul 09, 2009 16.70 16.76 16.51 16.63 4,737,848 +0.09(+0.54%)
Jul 08, 2009 16.62 16.66 16.41 16.55 4,442,094 +0.00(+0.00%)
Jul 07, 2009 16.85 16.86 16.53 16.55 3,767,676 -0.28(-1.64%)
Jul 06, 2009 16.44 16.85 16.44 16.82 2,895,215 +0.28(+1.71%)
Jul 02, 2009 16.75 17.10 16.54 16.54 2,644,271 -0.56(-3.30%)
Jul 01, 2009 16.83 17.19 16.79 17.10 4,390,022 +0.47(+2.81%)
Jun 30, 2009 16.74 16.79 16.46 16.63 3,301,973 -0.28(-1.67%)
Jun 29, 2009 16.95 17.05 16.88 16.92 3,430,810 -0.03(-0.16%)
Jun 26, 2009 16.93 17.00 16.83 16.94 2,201,047 +0.02(+0.12%)
Jun 25, 2009 16.63 16.97 16.62 16.92 3,103,675 +0.23(+1.36%)
Jun 24, 2009 16.77 16.95 16.59 16.70 3,785,744 -0.07(-0.41%)
Jun 23, 2009 16.72 16.88 16.68 16.77 3,537,672 +0.21(+1.29%)
Jun 22, 2009 16.63 16.73 16.52 16.55 2,414,145 -0.23(-1.39%)
Jun 19, 2009 16.85 16.96 16.78 16.79 2,812,943 +0.16(+0.95%)
Jun 18, 2009 16.59 16.83 16.53 16.63 4,442,542 +0.04(+0.25%)
Jun 17, 2009 16.59 16.66 16.41 16.59 5,860,902 -0.01(-0.04%)
Jun 16, 2009 16.92 16.94 16.58 16.59 7,458,948 -0.04(-0.25%)
Jun 15, 2009 16.88 16.88 16.55 16.63 4,348,799 -0.30(-1.75%)
Jun 12, 2009 16.80 16.96 16.69 16.93 4,280,101 -0.40(-2.30%)
Jun 11, 2009 17.25 17.53 17.24 17.33 5,526,488 +0.19(+1.08%)
Jun 10, 2009 17.36 17.38 16.98 17.14 5,900,892 +0.14(+0.81%)
Jun 09, 2009 16.87 17.05 16.78 17.01 2,628,386 +0.10(+0.57%)
Jun 08, 2009 16.79 17.01 16.76 16.91 3,505,397 -0.08(-0.49%)
Jun 05, 2009 17.09 17.11 16.86 16.99 7,076,229 -0.16(-0.92%)
Jun 04, 2009 17.03 17.23 16.88 17.15 5,104,950 +0.30(+1.80%)
Jun 03, 2009 17.08 17.10 16.72 16.85 2,186,453 -0.34(-2.00%)
Jun 02, 2009 17.10 17.30 17.01 17.19 2,912,229 +0.36(+2.17%)
Jun 01, 2009 16.91 17.01 16.79 16.83 8,470,560 +0.36(+2.17%)
May 29, 2009 16.74 16.75 16.35 16.47 5,948,342 -0.03(-0.17%)
May 28, 2009 16.52 16.65 16.37 16.50 3,805,209 -0.13(-0.79%)
May 27, 2009 16.87 16.95 16.57 16.63 3,533,118 -0.51(-2.97%)
May 26, 2009 16.51 17.16 16.51 17.14 4,735,133 +0.44(+2.64%)
May 22, 2009 16.73 16.88 16.68 16.70 2,920,848 +0.21(+1.29%)
May 21, 2009 16.37 16.52 16.31 16.48 5,411,226 +0.03(+0.21%)
May 20, 2009 16.49 16.65 16.44 16.45 4,045,059 +0.34(+2.14%)
May 19, 2009 16.02 16.19 15.98 16.10 3,171,613 -0.21(-1.27%)
May 18, 2009 16.19 16.32 16.12 16.31 4,554,990 +0.03(+0.21%)
May 15, 2009 16.31 16.50 16.18 16.28 5,004,449 -0.20(-1.21%)
May 14, 2009 16.46 16.51 16.36 16.48 5,078,503 +0.10(+0.59%)
May 13, 2009 16.59 16.59 16.35 16.38 5,212,712 +0.16(+0.98%)
May 12, 2009 16.07 16.29 15.92 16.22 8,721,896 +0.62(+3.97%)
May 11, 2009 15.61 15.72 15.52 15.60 3,914,172 -0.13(-0.83%)
May 08, 2009 15.60 15.77 15.47 15.73 4,451,140 +0.27(+1.73%)
May 07, 2009 15.54 15.61 15.37 15.47 7,072,852 +1.27(+8.97%)
May 06, 2009 14.41 14.43 14.10 14.19 4,484,837 +0.17(+1.18%)
May 05, 2009 14.10 14.21 13.97 14.03 4,547,917 -0.40(-2.77%)
May 04, 2009 14.42 14.44 14.34 14.43 4,828,487 +0.74(+5.43%)
May 01, 2009 13.71 13.76 13.62 13.68 2,278,544 +0.07(+0.51%)
Apr 30, 2009 13.81 13.91 13.54 13.61 4,441,229 -0.25(-1.84%)
Apr 29, 2009 13.77 14.01 13.71 13.87 2,549,701 +0.38(+2.80%)
Apr 28, 2009 13.30 13.58 13.26 13.49 2,829,896 +0.27(+2.03%)
Apr 27, 2009 13.22 13.46 13.14 13.22 4,088,034 -0.10(-0.72%)
Apr 24, 2009 13.46 13.47 13.24 13.32 3,282,254 +0.09(+0.68%)
Apr 23, 2009 13.09 13.25 13.03 13.23 3,708,615 +0.36(+2.83%)
Apr 22, 2009 12.69 13.06 12.66 12.86 4,408,208 -0.34(-2.55%)
Apr 21, 2009 12.91 13.25 12.89 13.20 3,894,130 +0.22(+1.70%)
Apr 20, 2009 13.04 13.11 12.98 12.98 4,847,944 -0.36(-2.68%)
Apr 17, 2009 13.30 13.39 13.11 13.34 5,300,369 -0.25(-1.87%)
Apr 16, 2009 13.47 13.66 13.40 13.59 2,641,698 -0.14(-1.00%)
Apr 15, 2009 13.48 13.73 13.43 13.73 2,444,594 +0.38(+2.83%)
Apr 14, 2009 13.42 13.45 13.31 13.35 3,477,428 -0.50(-3.58%)
Apr 13, 2009 13.53 13.89 13.53 13.85 1,822,745 +0.19(+1.41%)
Apr 09, 2009 13.69 13.81 13.48 13.66 3,646,494 -0.28(-2.02%)
Apr 08, 2009 13.78 13.97 13.75 13.94 2,668,644 +0.11(+0.80%)
Apr 07, 2009 13.89 13.97 13.75 13.83 2,648,925 +0.26(+1.93%)
Apr 06, 2009 13.72 13.75 13.45 13.57 3,590,657 -0.42(-3.00%)
Apr 03, 2009 13.81 13.99 13.72 13.99 2,974,849 +0.11(+0.79%)
Apr 02, 2009 14.05 14.12 13.83 13.88 5,097,600 +0.23(+1.71%)
Apr 01, 2009 13.21 13.72 13.18 13.64 2,927,853 +0.16(+1.17%)
Mar 31, 2009 13.41 13.68 13.30 13.48 3,995,253 +0.46(+3.54%)
Mar 30, 2009 13.09 13.15 12.88 13.02 1,935,173 -0.80(-5.82%)
Mar 26, 2009 13.77 13.87 13.66 13.83 4,327,673 -0.01(-0.10%)
Mar 25, 2009 13.59 13.94 13.56 13.84 7,186,403 +0.44(+3.29%)
Mar 24, 2009 13.44 13.59 13.37 13.40 4,465,721 +0.20(+1.51%)
Mar 23, 2009 12.96 13.23 12.94 13.20 3,721,325 +0.58(+4.63%)
Mar 20, 2009 12.74 12.79 12.58 12.62 4,256,042 -0.23(-1.82%)
Mar 19, 2009 13.01 13.06 12.73 12.85 8,043,456 -0.12(-0.95%)
Mar 18, 2009 12.73 13.08 12.54 12.97 7,587,746 +0.19(+1.45%)
Mar 17, 2009 12.66 12.83 12.62 12.79 6,194,908 -0.13(-1.01%)
Mar 16, 2009 13.05 13.15 12.84 12.92 4,564,407 +0.31(+2.46%)
Mar 13, 2009 12.59 12.73 12.49 12.61 0 -0.07(-0.54%)
Mar 12, 2009 12.33 12.68 12.18 12.68 6,672,557 +0.33(+2.67%)
Mar 11, 2009 12.40 12.48 12.28 12.35 4,185,537 +0.05(+0.45%)
Mar 10, 2009 12.08 12.44 12.07 12.29 6,786,020 +0.57(+4.87%)
Mar 09, 2009 11.72 11.95 11.63 11.72 5,118,708 -0.39(-3.18%)
Mar 06, 2009 12.35 12.43 11.83 12.11 0 +0.01(+0.06%)
Mar 05, 2009 12.37 12.47 12.09 12.10 3,076,473 -0.50(-3.98%)
Mar 04, 2009 12.29 12.77 12.29 12.60 5,173,801 -0.03(-0.27%)
Mar 02, 2009 12.90 12.94 12.60 12.64 6,940,380 -0.51(-3.87%)
Feb 27, 2009 12.96 13.38 12.93 13.15 0 +0.13(+1.00%)
Feb 26, 2009 13.35 13.38 13.01 13.02 5,140,939 -0.23(-1.77%)
Feb 25, 2009 13.47 13.49 13.24 13.25 5,666,692 -0.23(-1.68%)
Feb 24, 2009 13.30 13.55 13.17 13.48 4,575,483 +0.29(+2.19%)
Feb 23, 2009 13.70 13.74 13.15 13.19 4,176,956 -0.23(-1.74%)
Feb 20, 2009 13.35 13.55 13.31 13.42 7,268,404 -0.14(-1.07%)
Feb 19, 2009 13.92 13.98 13.51 13.57 4,440,710 +0.21(+1.60%)
Feb 18, 2009 13.67 13.67 13.29 13.35 6,569,558 -0.27(-1.97%)
Feb 17, 2009 13.86 13.87 13.58 13.62 3,984,364 -0.63(-4.44%)
Feb 13, 2009 14.27 14.40 14.13 14.25 3,023,377 -0.10(-0.67%)
Feb 12, 2009 14.14 14.36 14.02 14.35 3,807,095 -0.18(-1.23%)
Feb 11, 2009 14.66 14.71 14.41 14.53 3,652,320 +0.15(+1.05%)
Feb 10, 2009 14.86 14.96 14.31 14.38 6,646,101 -0.69(-4.57%)
Feb 09, 2009 15.08 15.13 14.92 15.07 3,151,636 +0.12(+0.83%)
Feb 06, 2009 14.51 15.03 14.47 14.94 7,666,749 +0.43(+2.94%)
Feb 05, 2009 14.19 14.67 14.02 14.52 10,838,628 -0.60(-3.96%)
Feb 04, 2009 15.27 15.53 15.05 15.11 4,525,062 -0.60(-3.81%)
Feb 03, 2009 15.41 15.84 15.27 15.71 3,257,496 +0.61(+4.05%)
Feb 02, 2009 14.86 15.20 14.83 15.10 2,979,490 -0.01(-0.09%)
Jan 30, 2009 15.40 15.44 15.07 15.11 0 -0.58(-3.73%)
Jan 29, 2009 15.98 16.01 15.62 15.70 4,815,582 -0.45(-2.77%)
Jan 28, 2009 16.32 16.40 16.00 16.15 4,127,823 -0.09(-0.55%)
Jan 27, 2009 16.02 16.31 15.91 16.24 4,288,787 +0.28(+1.72%)
Jan 26, 2009 15.80 16.15 15.73 15.96 4,078,141 +0.23(+1.49%)
Jan 23, 2009 15.46 15.86 15.36 15.73 4,187,344 -0.37(-2.31%)
Jan 22, 2009 15.65 16.15 15.65 16.10 4,392,954 -0.20(-1.22%)
Jan 21, 2009 16.02 16.32 15.83 16.30 4,629,788 +0.43(+2.69%)
Jan 20, 2009 16.10 16.24 15.86 15.87 3,762,826 -0.59(-3.59%)
Jan 16, 2009 16.54 16.57 16.04 16.46 3,953,348 +0.24(+1.48%)
Jan 15, 2009 15.98 16.32 15.70 16.22 8,232,055 +0.60(+3.83%)
Jan 14, 2009 15.65 15.69 15.40 15.62 4,277,025 -0.51(-3.16%)
Jan 13, 2009 15.99 16.17 15.93 16.13 2,686,525 +0.17(+1.03%)
Jan 12, 2009 16.04 16.07 15.80 15.97 4,125,893 -0.52(-3.13%)
Jan 09, 2009 16.70 16.71 16.33 16.48 4,246,707 -0.30(-1.76%)
Jan 08, 2009 16.59 16.84 16.38 16.78 2,470,314 +0.26(+1.58%)
Jan 07, 2009 16.54 16.70 16.43 16.52 2,733,617 -0.27(-1.60%)
Jan 06, 2009 16.72 16.94 16.49 16.79 4,720,205 -0.14(-0.81%)
Jan 05, 2009 16.70 16.98 16.69 16.92 2,961,845 -0.39(-2.23%)
Jan 02, 2009 16.93 17.37 16.90 17.31 0 +0.42(+2.48%)
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.