Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.19 27.34 26.81 27.01 2,326,731 +0.39(+1.47%)
Mar 30, 2009 26.71 26.93 26.06 26.62 3,517,106 -1.50(-5.34%)
Mar 26, 2009 27.64 28.23 27.54 28.12 5,427,065 +1.22(+4.52%)
Mar 25, 2009 26.83 27.31 26.23 26.90 4,412,210 +0.05(+0.18%)
Mar 24, 2009 27.01 27.31 26.68 26.85 3,476,867 -0.41(-1.50%)
Mar 23, 2009 26.59 27.26 26.57 27.26 5,168,435 +1.97(+7.80%)
Mar 20, 2009 25.92 26.01 24.95 25.29 5,267,207 -1.35(-5.06%)
Mar 19, 2009 26.99 27.03 26.46 26.64 5,541,446 -0.97(-3.51%)
Mar 18, 2009 27.25 28.11 26.80 27.60 3,864,819 +0.06(+0.23%)
Mar 17, 2009 27.03 27.54 26.67 27.54 3,995,738 -0.07(-0.25%)
Mar 16, 2009 27.74 28.36 27.56 27.61 3,256,440 +0.02(+0.09%)
Mar 13, 2009 27.28 27.75 27.17 27.58 0 +0.60(+2.23%)
Mar 12, 2009 26.36 27.05 26.06 26.98 3,912,893 +0.63(+2.38%)
Mar 11, 2009 26.55 26.73 26.08 26.36 2,957,864 -0.20(-0.75%)
Mar 10, 2009 25.79 26.77 25.79 26.55 4,322,879 +1.27(+5.01%)
Mar 09, 2009 25.11 25.80 25.05 25.29 3,913,868 -0.65(-2.49%)
Mar 06, 2009 26.24 26.41 25.34 25.93 0 -0.60(-2.27%)
Mar 05, 2009 26.43 26.84 26.23 26.54 3,634,111 -0.98(-3.56%)
Mar 04, 2009 27.40 28.06 27.15 27.52 4,606,364 +1.96(+7.67%)
Mar 02, 2009 26.27 26.57 25.51 25.56 4,552,533 -1.35(-5.01%)
Feb 27, 2009 26.73 27.24 26.70 26.90 0 -0.52(-1.88%)
Feb 26, 2009 27.56 27.85 27.29 27.42 6,344,725 -0.68(-2.41%)
Feb 25, 2009 27.96 28.45 27.66 28.09 3,231,370 -0.47(-1.65%)
Feb 24, 2009 27.67 28.75 27.49 28.57 4,276,611 +1.12(+4.09%)
Feb 23, 2009 28.39 28.51 27.31 27.44 4,773,039 +0.40(+1.49%)
Feb 20, 2009 27.04 27.43 26.68 27.04 3,715,888 -0.65(-2.35%)
Feb 19, 2009 28.29 28.34 27.52 27.69 2,721,666 -0.53(-1.89%)
Feb 18, 2009 28.39 28.61 27.87 28.22 2,700,983 +0.53(+1.93%)
Feb 17, 2009 28.04 28.27 27.46 27.69 3,987,263 -2.02(-6.79%)
Feb 13, 2009 29.54 29.91 29.40 29.71 1,897,933 +0.46(+1.57%)
Feb 12, 2009 29.03 29.25 28.36 29.25 3,255,815 -0.20(-0.70%)
Feb 11, 2009 29.70 29.96 29.12 29.45 2,880,781 -0.19(-0.65%)
Feb 10, 2009 30.53 30.86 29.30 29.65 3,707,167 -1.10(-3.57%)
Feb 09, 2009 30.57 30.87 30.31 30.74 1,719,617 -0.34(-1.10%)
Feb 06, 2009 30.25 31.31 30.23 31.09 5,613,245 +1.62(+5.50%)
Feb 05, 2009 28.73 29.71 28.60 29.47 3,907,229 +0.71(+2.48%)
Feb 04, 2009 28.60 29.19 28.36 28.75 2,967,684 +0.63(+2.23%)
Feb 03, 2009 27.75 28.24 27.48 28.12 3,282,897 +0.42(+1.52%)
Feb 02, 2009 27.36 27.93 27.11 27.70 1,992,393 -0.20(-0.73%)
Jan 30, 2009 28.25 28.56 27.72 27.91 0 +0.12(+0.42%)
Jan 29, 2009 28.03 28.48 27.60 27.79 3,913,315 -1.58(-5.37%)
Jan 28, 2009 29.16 29.65 29.01 29.37 3,052,251 +0.94(+3.30%)
Jan 27, 2009 28.53 28.61 28.01 28.43 2,092,038 +0.48(+1.71%)
Jan 26, 2009 27.91 28.49 27.59 27.95 2,720,497 +0.04(+0.13%)
Jan 23, 2009 27.19 28.09 26.64 27.91 3,535,562 +0.76(+2.79%)
Jan 22, 2009 26.78 27.58 26.50 27.16 3,608,888 -1.26(-4.43%)
Jan 21, 2009 27.87 28.50 27.19 28.42 4,132,230 +1.52(+5.65%)
Jan 20, 2009 27.75 27.92 26.77 26.90 3,832,246 -1.04(-3.73%)
Jan 16, 2009 28.02 28.18 27.15 27.94 3,459,175 -0.29(-1.03%)
Jan 15, 2009 28.09 28.68 27.12 28.23 4,157,657 +0.05(+0.18%)
Jan 14, 2009 28.26 28.35 27.70 28.18 3,517,906 -0.62(-2.15%)
Jan 13, 2009 28.63 28.93 28.26 28.80 3,986,714 -0.31(-1.07%)
Jan 12, 2009 29.50 29.51 28.86 29.11 2,661,752 -0.81(-2.70%)
Jan 09, 2009 30.41 30.44 29.50 29.92 3,431,919 -1.02(-3.29%)
Jan 08, 2009 30.39 31.03 30.06 30.94 3,711,413 -0.31(-0.99%)
Jan 07, 2009 31.39 31.43 30.95 31.25 4,338,922 -2.17(-6.50%)
Jan 06, 2009 33.55 33.73 33.14 33.42 2,756,904 -0.24(-0.70%)
Jan 05, 2009 34.11 34.29 33.42 33.65 3,529,880 +0.31(+0.93%)
Jan 02, 2009 32.49 33.50 32.19 33.34 0 +1.79(+5.66%)
Jan 01, 2009 31.03 31.67 31.03 31.56 0 +0.00(+0.00%)
Dec 31, 2008 31.03 31.67 31.03 31.56 1,680,128 +0.53(+1.70%)
Dec 30, 2008 30.57 31.12 30.50 31.03 2,356,216 +0.46(+1.50%)
Dec 29, 2008 30.73 30.89 30.28 30.57 1,406,434 +0.45(+1.48%)
Dec 26, 2008 30.05 30.23 29.96 30.12 640,978 +0.17(+0.58%)
Dec 24, 2008 30.09 30.11 29.83 29.95 693,816 +0.04(+0.15%)
Dec 23, 2008 30.51 30.72 29.74 29.91 3,476,040 -0.94(-3.04%)
Dec 22, 2008 30.95 31.34 30.34 30.84 4,305,938 -1.74(-5.35%)
Dec 19, 2008 32.77 33.13 32.21 32.59 2,511,699 -0.09(-0.28%)
Dec 18, 2008 33.95 34.11 32.36 32.68 4,049,921 -0.76(-2.28%)
Dec 17, 2008 33.93 34.09 33.27 33.44 4,572,806 -0.83(-2.41%)
Dec 16, 2008 32.65 34.39 32.65 34.27 6,218,220 +2.18(+6.81%)
Dec 15, 2008 32.15 32.43 31.69 32.08 2,997,159 +0.03(+0.10%)
Dec 12, 2008 31.04 32.29 31.04 32.05 4,362,543 -0.11(-0.35%)
Dec 11, 2008 32.74 32.98 31.92 32.16 3,783,184 -0.06(-0.17%)
Dec 10, 2008 32.77 32.90 31.81 32.22 6,084,286 +0.66(+2.10%)
Dec 09, 2008 31.63 32.25 31.03 31.56 6,161,672 -1.28(-3.89%)
Dec 08, 2008 32.36 33.34 32.15 32.84 8,741,158 +1.99(+6.44%)
Dec 05, 2008 29.73 30.95 29.06 30.85 6,356,405 +1.71(+5.88%)
Dec 04, 2008 29.24 30.08 28.59 29.14 4,242,016 -0.56(-1.88%)
Dec 03, 2008 29.11 29.83 28.06 29.69 6,132,551 +0.89(+3.10%)
Dec 02, 2008 28.35 28.84 27.79 28.80 6,697,717 +1.67(+6.15%)
Dec 01, 2008 28.32 28.61 26.96 27.13 6,524,141 -1.31(-4.60%)
Nov 28, 2008 28.55 28.73 27.82 28.44 2,159,501 -0.66(-2.26%)
Nov 26, 2008 27.49 29.19 27.49 29.10 6,444,799 +2.56(+9.66%)
Nov 25, 2008 27.07 27.35 26.10 26.54 8,345,068 -1.11(-4.02%)
Nov 24, 2008 27.02 28.34 26.78 27.65 7,752,960 -0.22(-0.78%)
Nov 21, 2008 26.50 27.93 23.90 27.86 7,374,365 +2.98(+12.00%)
Nov 20, 2008 25.74 26.45 24.58 24.88 6,332,597 -0.08(-0.32%)
Nov 19, 2008 26.34 26.68 24.79 24.96 5,208,096 -1.64(-6.18%)
Nov 18, 2008 26.15 26.97 25.60 26.60 3,990,090 -0.37(-1.36%)
Nov 17, 2008 27.43 27.93 26.75 26.97 4,143,646 -0.17(-0.62%)
Nov 14, 2008 27.49 28.41 26.65 27.14 8,466,440 -1.17(-4.14%)
Nov 13, 2008 26.18 28.40 24.79 28.31 7,347,292 +2.96(+11.68%)
Nov 12, 2008 26.91 27.01 25.26 25.35 5,644,962 -0.69(-2.65%)
Nov 11, 2008 26.70 26.95 25.75 26.04 6,074,545 -1.84(-6.59%)
Nov 10, 2008 28.41 28.71 26.85 27.88 5,716,722 +0.66(+2.42%)
Nov 07, 2008 26.51 27.31 26.06 27.22 5,842,695 +2.01(+7.98%)
Nov 06, 2008 26.22 26.66 24.87 25.21 5,039,438 -1.74(-6.47%)
Nov 05, 2008 28.72 28.81 26.77 26.95 5,020,219 -2.89(-9.69%)
Nov 04, 2008 28.81 30.06 28.78 29.84 5,100,020 +1.58(+5.58%)
Nov 03, 2008 28.01 28.35 27.83 28.27 3,635,328 +1.03(+3.78%)
Oct 31, 2008 27.27 27.80 26.66 27.24 5,306,840 -0.09(-0.34%)
Oct 30, 2008 27.55 27.93 26.06 27.33 5,847,104 +2.52(+10.15%)
Oct 29, 2008 24.68 25.96 24.17 24.81 6,818,840 -0.17(-0.67%)
Oct 28, 2008 23.61 25.20 22.37 24.98 11,828,963 +3.36(+15.56%)
Oct 27, 2008 22.51 22.87 21.34 21.61 8,018,816 -1.04(-4.58%)
Oct 24, 2008 21.30 23.21 21.30 22.65 7,846,156 -1.51(-6.24%)
Oct 23, 2008 24.51 24.77 22.91 24.16 7,533,835 -0.12(-0.51%)
Oct 22, 2008 25.33 25.44 23.68 24.28 6,622,600 -2.18(-8.23%)
Oct 21, 2008 26.85 27.65 26.35 26.46 5,412,486 -1.82(-6.43%)
Oct 20, 2008 28.08 28.28 26.94 28.28 5,210,960 +0.78(+2.84%)
Oct 17, 2008 26.80 29.02 26.68 27.50 6,179,186 -1.21(-4.22%)
Oct 16, 2008 27.75 28.92 26.33 28.71 9,565,728 +2.35(+8.92%)
Oct 15, 2008 28.87 28.87 26.00 26.36 8,683,665 -3.98(-13.11%)
Oct 14, 2008 31.34 31.99 29.38 30.33 6,801,016 -1.95(-6.05%)
Oct 13, 2008 29.27 32.48 28.96 32.29 11,346,801 +5.02(+18.41%)
Oct 10, 2008 25.37 27.42 24.68 27.27 8,292,147 +1.12(+4.27%)
Oct 09, 2008 27.74 28.54 25.47 26.15 5,942,801 -1.15(-4.21%)
Oct 08, 2008 26.53 28.16 25.44 27.30 7,215,094 +0.46(+1.71%)
Oct 07, 2008 28.83 29.06 26.70 26.84 5,333,767 -1.99(-6.89%)
Oct 06, 2008 28.30 29.00 26.73 28.83 6,772,396 -1.20(-3.99%)
Oct 03, 2008 31.00 31.65 29.93 30.02 3,200,061 -0.41(-1.35%)
Oct 02, 2008 31.64 31.71 30.14 30.43 3,984,969 -0.89(-2.85%)
Oct 01, 2008 31.29 31.61 30.20 31.33 2,863,971 +0.25(+0.80%)
Sep 30, 2008 30.27 31.20 29.98 31.08 4,322,673 +2.77(+9.78%)
Sep 29, 2008 30.23 30.25 27.52 28.31 10,512,889 -3.05(-9.72%)
Sep 26, 2008 31.24 31.97 30.80 31.36 0 -1.00(-3.09%)
Sep 25, 2008 32.42 32.77 31.86 32.36 5,458,258 -0.14(-0.42%)
Sep 24, 2008 32.70 33.11 31.76 32.49 4,822,440 +0.76(+2.39%)
Sep 23, 2008 32.27 32.70 31.31 31.74 3,099,239 -0.63(-1.96%)
Sep 22, 2008 33.42 33.88 32.24 32.37 4,547,487 -1.74(-5.11%)
Sep 19, 2008 35.35 36.24 31.41 34.11 0 +2.22(+6.97%)
Sep 18, 2008 29.23 32.12 28.86 31.89 11,877,253 +4.52(+16.50%)
Sep 17, 2008 28.24 28.84 27.08 27.37 7,158,892 -2.18(-7.37%)
Sep 16, 2008 27.68 29.97 27.42 29.55 7,116,114 +0.54(+1.86%)
Sep 15, 2008 28.93 30.24 28.93 29.01 6,418,962 -1.93(-6.24%)
Sep 12, 2008 29.89 31.19 29.68 30.94 5,839,911 +0.46(+1.51%)
Sep 11, 2008 30.18 30.56 29.64 30.48 6,766,789 -1.56(-4.86%)
Sep 10, 2008 32.20 32.31 31.17 32.04 7,023,506 +0.09(+0.27%)
Sep 09, 2008 32.90 33.34 31.88 31.95 7,540,843 -1.32(-3.97%)
Sep 08, 2008 33.74 34.26 32.72 33.28 6,183,954 +0.39(+1.19%)
Sep 05, 2008 32.22 32.90 31.72 32.88 0 +0.50(+1.55%)
Sep 04, 2008 33.25 33.31 32.38 32.38 8,129,483 -1.57(-4.62%)
Sep 03, 2008 34.51 34.51 33.65 33.95 6,233,382 -1.01(-2.89%)
Sep 02, 2008 35.93 35.93 34.66 34.96 4,810,565 -0.24(-0.67%)
Aug 29, 2008 35.81 35.91 34.91 35.20 0 -0.68(-1.90%)
Aug 28, 2008 36.44 36.47 35.63 35.88 9,941,580 -2.29(-6.00%)
Aug 27, 2008 38.41 38.59 38.04 38.17 6,445,320 +0.98(+2.64%)
Aug 26, 2008 37.09 37.41 36.92 37.19 2,066,751 +0.27(+0.72%)
Aug 25, 2008 37.15 37.51 36.85 36.92 3,373,678 -0.16(-0.42%)
Aug 22, 2008 36.81 37.22 36.60 37.08 2,750,354 +0.50(+1.37%)
Aug 21, 2008 36.27 36.70 36.17 36.58 3,644,374 -1.10(-2.93%)
Aug 20, 2008 37.36 38.10 37.16 37.68 4,787,232 +1.53(+4.22%)
Aug 19, 2008 36.12 36.48 35.78 36.16 4,233,326 -0.61(-1.67%)
Aug 18, 2008 36.81 37.37 36.70 36.77 4,245,294 -0.11(-0.29%)
Aug 15, 2008 37.42 37.42 36.68 36.88 3,242,113 -0.87(-2.30%)
Aug 14, 2008 37.02 38.05 36.99 37.74 3,590,043 +1.19(+3.26%)
Aug 13, 2008 36.48 36.81 36.12 36.55 5,082,032 +0.07(+0.20%)
Aug 12, 2008 37.68 37.86 36.04 36.48 10,827,215 -2.95(-7.49%)
Aug 11, 2008 39.69 39.81 39.01 39.43 3,872,389 -0.63(-1.56%)
Aug 08, 2008 39.69 40.12 38.90 40.06 6,193,701 +0.60(+1.51%)
Aug 07, 2008 40.67 40.70 39.23 39.46 6,799,648 -2.34(-5.60%)
Aug 06, 2008 41.58 41.92 41.28 41.80 2,075,425 +0.15(+0.36%)
Aug 05, 2008 41.18 41.70 40.85 41.65 4,487,155 +0.43(+1.04%)
Aug 04, 2008 41.50 41.57 40.88 41.23 2,831,597 -0.52(-1.23%)
Aug 01, 2008 41.88 42.20 41.40 41.74 3,082,574 +0.25(+0.61%)
Jul 31, 2008 41.65 42.29 41.38 41.49 3,387,842 -1.59(-3.70%)
Jul 30, 2008 42.21 43.08 41.70 43.08 3,272,896 +1.03(+2.45%)
Jul 29, 2008 42.05 42.11 41.24 42.05 2,896,940 +0.48(+1.16%)
Jul 28, 2008 42.82 42.91 41.42 41.57 3,400,543 -1.25(-2.93%)
Jul 25, 2008 42.88 43.39 42.56 42.82 2,107,023 +0.11(+0.26%)
Jul 24, 2008 43.49 43.91 42.57 42.71 3,136,996 -1.36(-3.08%)
Jul 23, 2008 43.56 44.50 43.36 44.07 3,394,937 +0.78(+1.81%)
Jul 22, 2008 41.98 43.29 41.98 43.29 3,462,761 +0.53(+1.25%)
Jul 21, 2008 42.81 43.44 42.52 42.75 3,429,669 +0.28(+0.66%)
Jul 18, 2008 41.95 42.56 41.67 42.47 3,684,084 -0.39(-0.91%)
Jul 17, 2008 42.09 43.16 42.01 42.86 5,188,015 +0.69(+1.63%)
Jul 16, 2008 40.40 42.20 40.10 42.17 4,086,506 +1.92(+4.78%)
Jul 15, 2008 40.10 41.00 39.23 40.25 3,976,590 -0.71(-1.74%)
Jul 14, 2008 41.83 41.91 40.77 40.96 3,145,758 -0.01(-0.03%)
Jul 11, 2008 41.05 41.48 40.42 40.98 4,757,070 +0.30(+0.75%)
Jul 10, 2008 40.50 40.77 39.83 40.67 4,071,491 -0.17(-0.41%)
Jul 09, 2008 41.43 42.10 40.75 40.84 4,161,532 -0.95(-2.27%)
Jul 08, 2008 41.18 41.87 40.72 41.79 4,617,871 +0.27(+0.66%)
Jul 07, 2008 41.77 42.31 40.96 41.52 3,793,226 +0.61(+1.50%)
Jul 04, 2008 40.44 41.13 40.32 40.90 3,100,578 +0.00(+0.00%)
Jul 03, 2008 40.44 41.13 40.32 40.90 3,100,578 +0.98(+2.46%)
Jul 02, 2008 41.26 41.26 39.83 39.92 3,421,607 -1.27(-3.09%)
Jul 01, 2008 40.65 41.24 40.04 41.19 4,293,104 -0.35(-0.85%)
Jun 30, 2008 41.27 41.85 41.23 41.55 2,637,180 +0.35(+0.86%)
Jun 27, 2008 41.14 41.57 40.66 41.19 3,979,055 +0.21(+0.51%)
Jun 26, 2008 42.05 42.05 40.72 40.98 6,234,792 -1.92(-4.47%)
Jun 25, 2008 42.63 43.13 42.51 42.90 5,313,078 +0.28(+0.66%)
Jun 24, 2008 42.60 43.33 41.91 42.62 3,607,686 +0.13(+0.31%)
Jun 23, 2008 42.60 42.79 42.17 42.49 2,994,633 +0.91(+2.18%)
Jun 20, 2008 42.26 42.29 41.59 41.59 3,156,075 -1.33(-3.11%)
Jun 19, 2008 43.12 43.12 42.21 42.92 4,002,080 +0.07(+0.16%)
Jun 18, 2008 42.69 43.04 42.08 42.85 5,043,499 +0.24(+0.57%)
Jun 17, 2008 43.13 43.35 42.49 42.61 3,519,039 -0.14(-0.32%)
Jun 16, 2008 42.66 43.01 42.09 42.75 2,875,644 +0.21(+0.50%)
Jun 13, 2008 41.84 42.71 41.83 42.53 3,296,941 -0.13(-0.31%)
Jun 12, 2008 42.50 43.19 42.42 42.66 5,056,780 +1.02(+2.46%)
Jun 11, 2008 42.89 42.90 41.47 41.64 9,661,442 -1.27(-2.96%)
Jun 10, 2008 43.22 43.68 42.62 42.91 9,713,132 -1.17(-2.66%)
Jun 09, 2008 44.85 44.85 43.70 44.09 3,734,460 -0.14(-0.32%)
Jun 06, 2008 45.61 45.64 44.08 44.23 5,778,607 -2.21(-4.76%)
Jun 05, 2008 45.43 46.53 45.43 46.44 3,150,137 +1.34(+2.97%)
Jun 04, 2008 45.15 45.67 44.69 45.10 4,057,849 -0.19(-0.41%)
Jun 03, 2008 45.83 46.37 44.97 45.28 4,204,919 -0.92(-2.00%)
Jun 02, 2008 46.50 46.85 46.00 46.21 3,571,913 +0.42(+0.91%)
May 30, 2008 46.10 46.17 45.64 45.79 3,159,545 -0.29(-0.63%)
May 29, 2008 45.40 46.35 45.37 46.08 4,094,994 +0.78(+1.71%)
May 28, 2008 44.87 45.31 44.53 45.31 4,761,277 -0.65(-1.40%)
May 27, 2008 45.99 46.48 44.48 45.95 10,222,844 -2.66(-5.48%)
May 26, 2008 50.39 50.51 48.11 48.62 0 +0.00(+0.00%)
May 23, 2008 50.39 50.51 48.11 48.62 6,777,643 -3.00(-5.81%)
May 22, 2008 51.50 51.71 51.05 51.61 2,717,620 +0.54(+1.06%)
May 21, 2008 52.13 52.41 50.90 51.07 3,863,871 +0.17(+0.33%)
May 20, 2008 51.97 52.02 50.22 50.91 6,935,474 -2.58(-4.82%)
May 19, 2008 53.87 54.13 53.16 53.48 2,117,738 -0.03(-0.06%)
May 16, 2008 53.68 53.93 53.32 53.51 2,178,447 +0.16(+0.30%)
May 15, 2008 52.69 53.66 52.56 53.35 3,146,466 +0.58(+1.11%)
May 14, 2008 52.84 53.56 52.74 52.77 1,910,883 +0.11(+0.21%)
May 13, 2008 52.76 52.87 52.28 52.66 2,359,658 +0.99(+1.92%)
May 12, 2008 51.51 51.74 50.90 51.66 2,417,505 -0.17(-0.32%)
May 09, 2008 51.51 52.06 51.41 51.83 1,561,127 -0.84(-1.59%)
May 08, 2008 52.34 53.03 52.00 52.67 3,119,767 +1.07(+2.08%)
May 07, 2008 53.29 53.49 51.25 51.60 6,628,180 -3.08(-5.63%)
May 06, 2008 53.77 54.82 53.50 54.67 2,980,148 +0.94(+1.74%)
May 05, 2008 54.08 54.08 53.41 53.74 3,305,602 -0.96(-1.76%)
May 02, 2008 54.67 55.36 54.38 54.70 3,060,854 +0.23(+0.42%)
May 01, 2008 53.53 54.62 53.15 54.47 3,969,823 +0.90(+1.68%)
Apr 30, 2008 53.07 54.19 53.06 53.57 3,172,011 +0.13(+0.24%)
Apr 29, 2008 53.80 53.90 52.99 53.44 3,826,442 -0.47(-0.87%)
Apr 28, 2008 54.15 54.67 53.91 53.91 1,965,119 -0.14(-0.26%)
Apr 25, 2008 54.47 54.47 53.42 54.05 4,237,785 -1.15(-2.08%)
Apr 24, 2008 54.78 55.86 53.74 55.20 6,335,566 -0.02(-0.04%)
Apr 23, 2008 53.80 55.54 53.74 55.23 6,637,631 +2.74(+5.21%)
Apr 22, 2008 52.68 53.10 51.93 52.49 5,459,004 -0.52(-0.98%)
Apr 21, 2008 53.74 53.74 51.95 53.01 6,688,443 -0.82(-1.52%)
Apr 18, 2008 53.25 53.98 52.85 53.83 11,548,855 +2.07(+4.00%)
Apr 17, 2008 51.45 51.92 51.33 51.76 4,893,504 -0.81(-1.53%)
Apr 16, 2008 50.95 52.69 50.95 52.56 5,627,246 +1.76(+3.46%)
Apr 15, 2008 50.46 50.99 50.26 50.81 2,323,655 +0.79(+1.59%)
Apr 14, 2008 50.14 50.50 49.72 50.01 3,192,266 -0.50(-1.00%)
Apr 11, 2008 51.20 51.57 50.16 50.52 4,246,825 -0.91(-1.76%)
Apr 10, 2008 50.61 51.74 50.30 51.42 5,386,069 +1.64(+3.30%)
Apr 09, 2008 50.64 50.64 49.67 49.78 4,570,232 -0.40(-0.79%)
Apr 08, 2008 50.14 50.83 49.68 50.17 4,566,255 -1.04(-2.04%)
Apr 07, 2008 51.63 52.15 50.89 51.22 5,335,647 +0.68(+1.34%)
Apr 04, 2008 50.50 51.58 50.27 50.54 8,648,298 +0.01(+0.02%)
Apr 03, 2008 49.01 50.87 48.94 50.53 5,748,867 +1.49(+3.04%)
Apr 02, 2008 49.14 50.00 48.72 49.04 6,569,087 -0.58(-1.16%)
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.