Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.04 26.29 25.11 25.96 4,132,468 -0.40(-1.52%)
Apr 29, 2010 26.55 26.85 26.34 26.36 2,314,799 -0.11(-0.42%)
Apr 28, 2010 26.23 26.56 26.02 26.47 1,627,321 +0.31(+1.19%)
Apr 27, 2010 26.52 26.57 26.13 26.16 1,515,566 -0.52(-1.95%)
Apr 26, 2010 26.86 26.86 26.63 26.68 964,107 -0.14(-0.52%)
Apr 23, 2010 26.62 26.82 26.45 26.82 1,265,112 +0.18(+0.68%)
Apr 22, 2010 26.90 26.90 26.45 26.64 1,930,546 -0.27(-1.00%)
Apr 21, 2010 26.91 26.92 26.66 26.91 10,278 +0.21(+0.79%)
Apr 20, 2010 26.45 26.70 26.37 26.70 1,297,017 +0.40(+1.52%)
Apr 19, 2010 26.27 26.40 26.15 26.30 1,375,331 -0.05(-0.19%)
Apr 16, 2010 26.61 26.75 26.31 26.35 1,734,091 -0.30(-1.13%)
Apr 15, 2010 26.55 26.65 26.28 26.65 1,390,337 +0.00(+0.00%)
Apr 14, 2010 26.56 26.66 26.41 26.65 1,239,412 +0.06(+0.23%)
Apr 13, 2010 26.71 26.74 26.47 26.59 1,104,091 -0.14(-0.52%)
Apr 12, 2010 26.51 26.78 26.51 26.73 950,114 +0.22(+0.83%)
Apr 09, 2010 26.26 26.51 26.18 26.51 959,083 +0.24(+0.91%)
Apr 08, 2010 26.42 26.43 26.19 26.27 1,206,646 -0.19(-0.72%)
Apr 07, 2010 26.64 26.72 26.40 26.46 1,399,551 -0.19(-0.71%)
Apr 06, 2010 26.39 26.65 26.32 26.65 1,051,777 +0.20(+0.76%)
Apr 05, 2010 26.55 26.55 26.35 26.45 1,780,858 +0.00(+0.00%)
Apr 01, 2010 26.20 26.45 26.45 26.45 1,258,600 +0.37(+1.42%)
Mar 31, 2010 26.11 26.14 25.86 26.08 1,887,205 -0.01(-0.04%)
Mar 30, 2010 25.99 26.18 25.88 26.09 1,218,898 +0.16(+0.62%)
Mar 29, 2010 25.74 25.99 25.61 25.93 1,529,357 +0.30(+1.17%)
Mar 26, 2010 25.45 25.74 25.32 25.63 2,368,565 +0.34(+1.34%)
Mar 25, 2010 25.57 25.68 25.28 25.29 1,730,628 -0.21(-0.82%)
Mar 24, 2010 25.76 25.89 25.49 25.50 1,336,686 -0.38(-1.47%)
Mar 23, 2010 25.79 25.90 25.73 25.88 936,872 +0.06(+0.23%)
Mar 22, 2010 25.95 25.97 25.65 25.82 1,865,858 -0.22(-0.84%)
Mar 19, 2010 26.03 26.20 25.83 26.04 2,912,157 +0.04(+0.15%)
Mar 18, 2010 25.69 26.00 25.67 26.00 1,627,394 +0.33(+1.29%)
Mar 17, 2010 25.50 25.70 25.43 25.67 1,014,432 +0.17(+0.67%)
Mar 16, 2010 25.45 25.58 25.40 25.50 1,448,395 +0.01(+0.04%)
Mar 15, 2010 25.40 25.50 25.38 25.49 1,699,568 -0.02(-0.08%)
Mar 12, 2010 25.82 25.89 25.50 25.51 1,175,185 -0.25(-0.97%)
Mar 11, 2010 25.56 25.76 25.36 25.76 1,269,077 +0.19(+0.74%)
Mar 10, 2010 25.58 25.78 25.45 25.57 1,601,226 +0.00(+0.00%)
Mar 09, 2010 25.44 25.61 25.37 25.57 1,365,512 +0.07(+0.27%)
Mar 08, 2010 25.44 25.53 25.31 25.50 1,957,225 -0.44(-1.70%)
Mar 05, 2010 25.74 25.94 25.60 25.94 2,016,753 +0.35(+1.37%)
Mar 04, 2010 25.43 25.60 25.30 25.59 1,603,903 +0.16(+0.63%)
Mar 03, 2010 25.34 25.53 25.28 25.43 1,580,708 +0.10(+0.39%)
Mar 02, 2010 25.17 25.36 25.13 25.33 1,253,018 +0.29(+1.16%)
Mar 01, 2010 24.82 25.14 24.82 25.04 1,375,514 +0.33(+1.34%)
Feb 26, 2010 25.12 25.12 24.65 24.71 2,139,090 -0.36(-1.44%)
Feb 25, 2010 24.91 25.07 24.66 25.07 1,876,070 -0.07(-0.28%)
Feb 24, 2010 25.34 25.45 24.89 25.14 1,640,157 -0.15(-0.59%)
Feb 23, 2010 25.42 25.47 25.17 25.29 1,402,526 -0.12(-0.47%)
Feb 22, 2010 25.80 25.82 25.36 25.41 1,396,834 -0.24(-0.94%)
Feb 19, 2010 25.62 26.05 25.35 25.65 2,065,978 +0.01(+0.04%)
Feb 18, 2010 25.47 26.25 25.47 25.64 3,138,424 +0.24(+0.94%)
Feb 17, 2010 25.22 25.40 25.06 25.40 1,957,455 +0.31(+1.24%)
Feb 16, 2010 24.76 25.15 24.71 25.09 1,454,742 +0.53(+2.16%)
Feb 12, 2010 24.46 24.56 24.56 24.56 1,986,800 -0.07(-0.28%)
Feb 11, 2010 24.41 24.71 24.14 24.63 2,604,828 +0.22(+0.90%)
Feb 10, 2010 24.66 24.66 24.29 24.41 2,090,421 -0.22(-0.89%)
Feb 09, 2010 24.62 24.99 24.51 24.63 1,916,127 +0.21(+0.86%)
Feb 08, 2010 24.99 24.99 24.42 24.42 1,857,749 -0.44(-1.77%)
Feb 05, 2010 25.00 25.03 24.45 24.86 2,836,371 -0.12(-0.48%)
Feb 04, 2010 25.45 25.46 24.98 24.98 1,652,813 -0.45(-1.77%)
Feb 03, 2010 25.31 25.65 25.29 25.43 2,162,407 -0.34(-1.32%)
Feb 02, 2010 25.48 25.78 25.25 25.77 1,980,995 +0.28(+1.10%)
Feb 01, 2010 25.59 25.75 25.32 25.49 1,714,545 -0.06(-0.23%)
Jan 29, 2010 25.86 25.93 25.51 25.55 1,582,931 -0.18(-0.70%)
Jan 28, 2010 25.88 26.03 25.73 25.73 1,897,139 -0.26(-1.00%)
Jan 27, 2010 25.95 26.05 25.60 25.99 1,943,658 +0.01(+0.04%)
Jan 26, 2010 25.86 26.08 25.73 25.98 1,525,041 +0.07(+0.27%)
Jan 25, 2010 26.01 26.07 25.76 25.91 1,581,981 +0.13(+0.50%)
Jan 22, 2010 26.58 26.58 25.75 25.78 2,569,929 -0.74(-2.79%)
Jan 21, 2010 27.21 27.40 26.22 26.52 4,065,144 -0.65(-2.39%)
Jan 20, 2010 27.50 27.54 27.03 27.17 1,638,553 -0.52(-1.88%)
Jan 19, 2010 27.37 27.74 27.27 27.69 1,272,943 +0.35(+1.28%)
Jan 15, 2010 27.41 27.34 27.34 27.34 1,776,100 -0.14(-0.51%)
Jan 14, 2010 27.26 27.50 27.25 27.48 763,066 +0.10(+0.37%)
Jan 13, 2010 27.20 27.49 27.14 27.38 1,240,875 +0.18(+0.66%)
Jan 12, 2010 27.15 27.45 27.09 27.20 1,021,842 -0.03(-0.11%)
Jan 11, 2010 27.05 27.28 27.05 27.23 997,885 +0.22(+0.81%)
Jan 08, 2010 27.22 27.22 26.83 27.01 954,053 -0.19(-0.70%)
Jan 07, 2010 27.47 27.47 27.05 27.20 936,828 -0.26(-0.95%)
Jan 06, 2010 27.61 27.89 27.35 27.46 1,880,294 -0.19(-0.69%)
Jan 05, 2010 27.77 27.84 27.41 27.65 1,422,187 -0.11(-0.40%)
Jan 04, 2010 28.03 28.27 27.69 27.76 1,299,231 -0.19(-0.68%)
Dec 31, 2009 28.56 27.95 27.95 27.95 812,600 -0.46(-1.62%)
Dec 30, 2009 28.26 28.48 28.21 28.41 745,310 -0.04(-0.14%)
Dec 29, 2009 28.55 28.63 28.45 28.45 643,105 -0.14(-0.49%)
Dec 28, 2009 28.52 28.67 28.43 28.59 805,979 +0.06(+0.21%)
Dec 24, 2009 28.19 28.54 28.19 28.53 310,798 +0.31(+1.10%)
Dec 23, 2009 28.08 28.25 27.99 28.22 911,261 +0.22(+0.79%)
Dec 22, 2009 28.20 28.30 27.92 28.00 1,264,010 -0.12(-0.43%)
Dec 21, 2009 28.04 28.47 28.03 28.12 1,207,401 +0.12(+0.43%)
Dec 18, 2009 27.85 28.05 27.54 28.00 1,869,530 +0.24(+0.86%)
Dec 17, 2009 27.65 27.88 27.46 27.76 1,417,904 -0.24(-0.86%)
Dec 16, 2009 28.13 28.20 27.69 28.00 1,795,848 -0.10(-0.36%)
Dec 15, 2009 28.03 28.24 27.92 28.10 1,263,855 -0.06(-0.21%)
Dec 14, 2009 28.27 28.29 28.00 28.16 1,783,501 +0.34(+1.22%)
Dec 11, 2009 26.98 27.86 26.93 27.82 2,194,667 +0.84(+3.11%)
Dec 10, 2009 26.89 27.22 26.80 26.98 1,477,047 +0.20(+0.75%)
Dec 09, 2009 26.72 26.84 26.57 26.78 1,121,845 +0.06(+0.22%)
Dec 08, 2009 26.93 26.94 26.63 26.72 1,824,575 -0.22(-0.82%)
Dec 07, 2009 26.70 27.05 26.67 26.94 3,254,311 -0.07(-0.26%)
Dec 04, 2009 27.35 27.64 26.75 27.01 3,703,310 -0.08(-0.30%)
Dec 03, 2009 26.99 27.38 26.90 27.09 1,747,933 +0.20(+0.74%)
Dec 02, 2009 26.63 26.97 26.51 26.89 2,468,321 +0.31(+1.17%)
Dec 01, 2009 26.14 26.59 26.05 26.58 2,482,746 +0.59(+2.27%)
Nov 30, 2009 25.54 26.00 25.47 25.99 2,402,431 +0.41(+1.60%)
Nov 27, 2009 25.59 25.78 25.37 25.58 762,591 -0.42(-1.62%)
Nov 25, 2009 25.82 26.06 25.71 26.00 1,456,063 +0.39(+1.52%)
Nov 24, 2009 25.68 25.77 25.40 25.61 1,546,024 +0.01(+0.04%)
Nov 23, 2009 25.35 25.72 25.35 25.60 1,237,307 +0.32(+1.27%)
Nov 20, 2009 25.27 25.36 25.10 25.28 2,114,902 -0.07(-0.28%)
Nov 19, 2009 25.76 25.80 25.24 25.35 1,888,831 -0.53(-2.05%)
Nov 18, 2009 25.85 25.94 25.70 25.88 1,099,898 -0.01(-0.04%)
Nov 17, 2009 25.78 26.02 25.76 25.89 1,085,694 +0.10(+0.39%)
Nov 16, 2009 25.76 25.99 25.66 25.79 2,064,273 +0.07(+0.27%)
Nov 13, 2009 25.55 25.83 25.42 25.72 1,299,333 +0.32(+1.26%)
Nov 12, 2009 25.54 25.65 25.29 25.40 1,374,238 -0.23(-0.90%)
Nov 11, 2009 25.66 25.73 25.46 25.63 1,553,573 +0.10(+0.39%)
Nov 10, 2009 25.31 25.58 25.31 25.53 1,836,354 +0.15(+0.59%)
Nov 09, 2009 24.86 25.39 24.76 25.38 1,621,883 +0.70(+2.84%)
Nov 06, 2009 24.68 24.90 24.54 24.68 1,345,064 -0.07(-0.28%)
Nov 05, 2009 24.28 24.77 24.24 24.75 1,431,434 +0.56(+2.32%)
Nov 04, 2009 23.99 24.48 23.97 24.19 1,948,142 +0.26(+1.09%)
Nov 03, 2009 24.00 24.06 23.78 23.93 2,169,749 -0.15(-0.62%)
Nov 02, 2009 24.43 24.66 24.00 24.08 2,263,785 -0.26(-1.07%)
Oct 30, 2009 25.68 25.68 24.34 24.34 3,138,615 -0.99(-3.91%)
Oct 29, 2009 25.04 25.35 24.87 25.33 1,591,084 +0.34(+1.36%)
Oct 28, 2009 24.97 25.23 24.72 24.99 1,921,888 -0.04(-0.16%)
Oct 27, 2009 25.02 25.41 25.00 25.03 1,617,668 +0.02(+0.08%)
Oct 26, 2009 25.27 25.59 24.88 25.01 2,632,140 -0.19(-0.75%)
Oct 23, 2009 25.22 25.28 25.13 25.20 1,152,575 -0.41(-1.60%)
Oct 22, 2009 25.25 25.64 25.13 25.61 2,319,878 -0.06(-0.23%)
Oct 21, 2009 25.75 26.02 25.64 25.67 1,180,865 -0.06(-0.23%)
Oct 20, 2009 25.66 25.76 25.61 25.73 1,207,944 -0.26(-1.00%)
Oct 19, 2009 25.66 26.08 25.49 25.99 1,111,993 +0.38(+1.48%)
Oct 16, 2009 25.43 25.68 25.29 25.61 1,074,137 +0.05(+0.20%)
Oct 15, 2009 25.19 25.57 25.19 25.56 1,626,909 +0.27(+1.07%)
Oct 14, 2009 25.42 25.53 25.18 25.29 1,275,847 +0.01(+0.04%)
Oct 13, 2009 25.30 25.39 25.04 25.28 1,710,716 +0.01(+0.04%)
Oct 12, 2009 25.30 25.43 25.17 25.27 1,119,463 +0.00(+0.00%)
Oct 09, 2009 25.27 25.37 25.22 25.27 947,587 +0.02(+0.08%)
Oct 08, 2009 25.26 25.35 25.16 25.25 1,155,506 +0.05(+0.20%)
Oct 07, 2009 25.18 25.26 25.01 25.20 1,169,582 +0.02(+0.08%)
Oct 06, 2009 24.85 25.18 24.70 25.18 1,941,612 +0.40(+1.61%)
Oct 05, 2009 24.57 24.78 24.22 24.78 1,812,053 +0.26(+1.06%)
Oct 02, 2009 24.73 24.74 24.27 24.52 2,098,722 -0.28(-1.13%)
Oct 01, 2009 25.28 25.37 24.75 24.80 2,501,969 -0.48(-1.90%)
Sep 30, 2009 26.00 26.00 25.25 25.28 2,844,292 -0.54(-2.09%)
Sep 29, 2009 25.75 25.99 25.64 25.82 1,687,465 -0.05(-0.19%)
Sep 28, 2009 25.57 25.87 25.50 25.87 1,032,802 +0.39(+1.53%)
Sep 25, 2009 25.29 25.55 25.24 25.48 1,774,738 +0.14(+0.55%)
Sep 24, 2009 25.61 25.69 25.24 25.34 1,513,753 -0.21(-0.82%)
Sep 23, 2009 25.70 25.97 25.50 25.55 1,201,995 -0.03(-0.12%)
Sep 22, 2009 25.91 26.00 25.55 25.58 1,153,983 -0.22(-0.85%)
Sep 21, 2009 25.97 26.13 25.68 25.80 1,247,131 -0.25(-0.96%)
Sep 18, 2009 25.91 26.07 25.76 26.05 2,845,479 +0.10(+0.39%)
Sep 17, 2009 26.14 26.18 25.79 25.95 2,323,048 +0.04(+0.16%)
Sep 16, 2009 26.00 26.19 25.81 25.91 3,168,020 -0.09(-0.36%)
Sep 15, 2009 25.74 26.00 25.46 26.00 3,220,714 +0.35(+1.36%)
Sep 14, 2009 25.42 25.65 25.30 25.65 2,236,126 +0.20(+0.79%)
Sep 11, 2009 25.45 25.56 25.02 25.45 6,744,943 +0.10(+0.39%)
Sep 10, 2009 26.10 25.75 25.32 25.35 17,604,792 -0.75(-2.87%)
Sep 09, 2009 25.55 26.40 25.41 26.10 5,154,422 -0.23(-0.87%)
Sep 08, 2009 26.79 26.79 26.22 26.33 1,600,480 -0.56(-2.08%)
Sep 04, 2009 26.85 26.92 26.60 26.89 966,534 +0.04(+0.15%)
Sep 03, 2009 26.81 26.87 26.61 26.85 2,239,857 +0.24(+0.90%)
Sep 02, 2009 26.93 26.96 26.61 26.61 1,113,862 -0.38(-1.41%)
Sep 01, 2009 26.92 27.27 26.78 26.99 2,758,816 +0.02(+0.07%)
Aug 31, 2009 27.45 27.50 26.94 26.97 1,975,803 -0.60(-2.18%)
Aug 28, 2009 27.66 27.66 27.29 27.57 1,289,189 +0.04(+0.15%)
Aug 27, 2009 27.53 27.65 27.23 27.53 1,934,401 +0.07(+0.25%)
Aug 26, 2009 27.29 27.57 27.04 27.46 1,440,357 +0.17(+0.62%)
Aug 25, 2009 27.29 27.50 27.14 27.29 1,642,021 +0.09(+0.33%)
Aug 24, 2009 27.18 27.23 26.93 27.20 1,132,995 +0.15(+0.55%)
Aug 21, 2009 26.58 27.11 26.46 27.05 1,317,197 +0.59(+2.23%)
Aug 20, 2009 26.26 26.48 26.13 26.46 1,209,886 +0.15(+0.57%)
Aug 19, 2009 26.04 26.36 25.86 26.31 846,318 +0.10(+0.38%)
Aug 18, 2009 26.06 26.29 25.89 26.21 1,294,175 +0.14(+0.54%)
Aug 17, 2009 26.24 26.26 25.99 26.07 948,260 -0.34(-1.29%)
Aug 14, 2009 26.41 26.55 26.09 26.41 956,072 +0.06(+0.23%)
Aug 13, 2009 26.38 26.40 26.10 26.35 1,666,786 +0.08(+0.30%)
Aug 12, 2009 26.35 26.49 26.13 26.27 2,130,330 -0.10(-0.38%)
Aug 11, 2009 26.50 26.50 26.18 26.37 924,911 -0.12(-0.45%)
Aug 10, 2009 26.36 26.49 26.12 26.49 1,516,493 +0.08(+0.30%)
Aug 07, 2009 26.44 26.57 26.12 26.41 1,454,298 +0.18(+0.69%)
Aug 06, 2009 26.26 27.12 26.14 26.23 3,998,992 +0.47(+1.82%)
Aug 05, 2009 25.68 25.99 25.30 25.76 2,250,648 +0.25(+0.98%)
Aug 04, 2009 25.43 25.63 25.38 25.51 1,762,514 +0.03(+0.12%)
Aug 03, 2009 25.48 25.79 25.28 25.48 1,334,848 +0.05(+0.20%)
Jul 31, 2009 25.72 25.81 25.32 25.43 1,508,883 -0.30(-1.17%)
Jul 30, 2009 25.63 25.98 25.50 25.73 1,298,385 +0.27(+1.06%)
Jul 29, 2009 25.60 25.88 25.17 25.46 1,401,132 -0.16(-0.62%)
Jul 28, 2009 25.77 25.85 25.44 25.62 1,417,056 -0.17(-0.66%)
Jul 27, 2009 25.61 25.85 25.59 25.79 1,094,732 +0.03(+0.12%)
Jul 24, 2009 25.00 25.81 25.00 25.76 1,269,825 +0.54(+2.14%)
Jul 23, 2009 24.56 25.34 24.56 25.22 1,809,102 +0.62(+2.52%)
Jul 22, 2009 24.76 24.85 24.50 24.60 1,270,176 -0.17(-0.69%)
Jul 21, 2009 24.47 24.88 24.39 24.77 1,705,772 +0.28(+1.14%)
Jul 20, 2009 24.33 24.49 24.01 24.49 1,172,989 +0.32(+1.32%)
Jul 17, 2009 24.10 24.39 23.88 24.17 1,668,076 -0.44(-1.79%)
Jul 16, 2009 24.44 24.68 24.13 24.61 1,012,473 +0.05(+0.20%)
Jul 15, 2009 24.18 24.58 24.05 24.56 1,103,163 +0.60(+2.50%)
Jul 14, 2009 23.71 23.96 23.53 23.96 994,234 +0.26(+1.10%)
Jul 13, 2009 23.27 23.74 23.24 23.70 1,102,723 +0.34(+1.46%)
Jul 10, 2009 23.38 23.45 23.11 23.36 659,205 -0.07(-0.30%)
Jul 09, 2009 23.66 23.66 23.15 23.43 1,239,402 -0.01(-0.04%)
Jul 08, 2009 23.70 23.85 23.17 23.44 1,647,029 -0.20(-0.85%)
Jul 07, 2009 24.21 24.36 23.59 23.64 1,369,765 -0.73(-3.00%)
Jul 06, 2009 24.10 24.48 24.01 24.37 959,208 +0.14(+0.58%)
Jul 02, 2009 25.11 25.11 24.23 24.23 1,535,027 -1.16(-4.57%)
Jul 01, 2009 24.91 25.50 24.89 25.39 1,157,399 +0.50(+2.01%)
Jun 30, 2009 24.91 25.25 24.55 24.89 2,245,562 -0.05(-0.20%)
Jun 29, 2009 24.58 24.94 24.40 24.94 771,216 +0.41(+1.67%)
Jun 26, 2009 24.72 24.73 24.43 24.53 1,754,074 -0.31(-1.25%)
Jun 25, 2009 24.24 24.84 24.17 24.84 1,812,679 +0.67(+2.77%)
Jun 24, 2009 23.99 24.33 23.89 24.17 1,414,091 +0.26(+1.09%)
Jun 23, 2009 24.12 24.23 23.72 23.91 1,411,946 -0.19(-0.79%)
Jun 22, 2009 23.99 24.34 23.92 24.10 1,319,610 +0.03(+0.12%)
Jun 19, 2009 24.61 24.92 24.07 24.07 1,573,702 -0.41(-1.67%)
Jun 18, 2009 23.96 24.53 23.93 24.48 989,358 +0.53(+2.21%)
Jun 17, 2009 23.98 24.35 23.71 23.95 1,067,315 -0.08(-0.33%)
Jun 16, 2009 24.13 24.30 23.86 24.03 755,668 -0.06(-0.25%)
Jun 15, 2009 24.18 24.31 23.84 24.09 1,623,904 -0.32(-1.31%)
Jun 12, 2009 24.09 24.61 23.89 24.41 1,382,995 +0.19(+0.78%)
Jun 11, 2009 23.82 24.46 23.59 24.22 2,226,475 +0.58(+2.45%)
Jun 10, 2009 23.71 23.90 23.39 23.64 1,351,404 +0.16(+0.68%)
Jun 09, 2009 23.77 23.86 23.31 23.48 1,007,857 -0.20(-0.84%)
Jun 08, 2009 23.50 23.90 23.40 23.68 1,338,074 -0.40(-1.66%)
Jun 05, 2009 24.42 24.49 23.77 24.08 1,882,538 -0.09(-0.37%)
Jun 04, 2009 24.17 24.21 23.93 24.17 989,686 +0.14(+0.58%)
Jun 03, 2009 24.25 24.30 23.58 24.03 1,381,103 -0.26(-1.07%)
Jun 02, 2009 24.33 24.52 24.16 24.29 1,520,579 -0.06(-0.25%)
Jun 01, 2009 23.53 24.53 23.47 24.35 2,053,542 +1.09(+4.69%)
May 29, 2009 23.55 23.55 23.00 23.26 1,501,780 -0.16(-0.68%)
May 28, 2009 22.91 23.53 22.72 23.42 1,395,614 +0.57(+2.49%)
May 27, 2009 23.50 23.58 22.81 22.85 1,203,945 -0.65(-2.77%)
May 26, 2009 22.82 23.52 22.61 23.50 1,441,737 +0.71(+3.12%)
May 22, 2009 22.69 23.03 22.59 22.79 1,026,216 +0.15(+0.66%)
May 21, 2009 22.97 22.97 22.49 22.64 1,721,256 -0.45(-1.95%)
May 20, 2009 23.47 23.69 23.01 23.09 1,590,040 -0.26(-1.11%)
May 19, 2009 23.25 23.52 23.19 23.35 1,647,176 +0.16(+0.69%)
May 18, 2009 23.40 23.67 22.86 23.19 2,109,518 -0.02(-0.09%)
May 15, 2009 23.89 24.07 23.07 23.21 2,588,532 -0.81(-3.37%)
May 14, 2009 24.05 24.26 23.62 24.02 1,349,462 -0.03(-0.12%)
May 13, 2009 24.25 24.64 23.94 24.05 2,187,097 -0.41(-1.68%)
May 12, 2009 24.37 24.57 24.15 24.46 1,581,766 +0.19(+0.78%)
May 11, 2009 24.39 24.66 24.22 24.27 1,421,580 -0.38(-1.54%)
May 08, 2009 24.46 25.04 24.42 24.65 2,276,118 +0.39(+1.61%)
May 07, 2009 24.51 24.51 24.09 24.26 1,348,586 +0.17(+0.71%)
May 06, 2009 24.22 24.25 23.77 24.09 1,699,948 +0.15(+0.63%)
May 05, 2009 24.33 24.33 23.54 23.94 1,737,969 -0.21(-0.87%)
May 04, 2009 23.87 24.21 23.87 24.15 1,700,363 +0.20(+0.84%)
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.