Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.58 22.97 22.40 22.49 78,688,368 -0.08(-0.36%)
Apr 29, 2010 22.27 22.69 22.23 22.57 45,674,748 +0.53(+2.40%)
Apr 28, 2010 21.78 22.18 21.71 22.04 57,460,860 +0.50(+2.30%)
Apr 27, 2010 21.87 22.46 21.50 21.54 92,694 -0.68(-3.06%)
Apr 26, 2010 22.66 22.72 22.13 22.22 53,263,576 -0.52(-2.27%)
Apr 23, 2010 22.89 22.95 22.55 22.74 45,642,212 -0.07(-0.30%)
Apr 22, 2010 22.21 22.90 22.12 22.81 73,263,512 +0.39(+1.73%)
Apr 21, 2010 22.42 23.26 22.08 22.42 375,563 -0.46(-2.02%)
Apr 20, 2010 22.54 23.02 22.41 22.88 126,536 +0.45(+2.03%)
Apr 19, 2010 22.16 22.59 21.82 22.43 80,798,632 +0.31(+1.41%)
Apr 16, 2010 22.56 22.58 21.50 22.12 132,282,248 -0.65(-2.84%)
Apr 15, 2010 22.57 23.02 22.50 22.76 70,511,000 +0.16(+0.69%)
Apr 14, 2010 22.05 22.70 21.97 22.60 80,120,496 +0.77(+3.51%)
Apr 13, 2010 21.84 21.90 21.55 21.84 56,009,048 -0.18(-0.83%)
Apr 12, 2010 22.01 22.21 21.92 22.02 36,964,416 +0.08(+0.37%)
Apr 09, 2010 22.01 22.18 21.68 21.94 39,911,936 +0.05(+0.22%)
Apr 08, 2010 21.59 22.01 21.44 21.89 47,387,268 -0.07(-0.32%)
Apr 07, 2010 21.92 22.07 21.58 21.96 50,810,340 +0.04(+0.17%)
Apr 06, 2010 21.30 22.00 21.29 21.92 58,155,768 +0.41(+1.89%)
Apr 05, 2010 21.39 21.57 21.23 21.52 45,378,936 +0.21(+0.99%)
Apr 01, 2010 21.33 21.31 21.31 21.31 48,646,696 +0.17(+0.80%)
Mar 31, 2010 20.77 21.16 20.77 21.14 41,789,616 +0.19(+0.91%)
Mar 30, 2010 21.12 21.26 20.92 20.95 39,660,524 -0.18(-0.84%)
Mar 29, 2010 21.29 21.36 20.99 21.12 37,219,844 -0.08(-0.38%)
Mar 26, 2010 21.20 21.58 21.06 21.20 53,119,964 +0.11(+0.52%)
Mar 25, 2010 21.08 21.73 20.99 21.10 69,811,744 +0.14(+0.65%)
Mar 24, 2010 20.95 21.25 20.83 20.96 53,275,260 -0.15(-0.71%)
Mar 23, 2010 20.70 21.14 20.63 21.11 57,866,144 +0.46(+2.20%)
Mar 22, 2010 20.44 20.78 20.41 20.65 42,098,720 +0.02(+0.10%)
Mar 19, 2010 20.72 20.74 20.35 20.63 79,182,560 +0.06(+0.30%)
Mar 18, 2010 20.70 20.76 20.27 20.57 50,007,824 -0.18(-0.85%)
Mar 17, 2010 20.65 20.83 20.55 20.75 48,845,052 +0.18(+0.89%)
Mar 16, 2010 20.33 20.59 20.20 20.57 59,186,148 +0.26(+1.30%)
Mar 15, 2010 20.02 20.30 19.87 20.30 40,271,336 +0.18(+0.88%)
Mar 12, 2010 20.26 20.34 20.03 20.12 53,999,448 -0.09(-0.44%)
Mar 11, 2010 20.06 20.21 19.86 20.21 47,316,576 +0.13(+0.64%)
Mar 10, 2010 19.79 20.26 19.77 20.08 62,673,132 +0.40(+2.04%)
Mar 09, 2010 19.55 19.85 19.34 19.68 46,071,632 +0.06(+0.31%)
Mar 08, 2010 19.79 19.93 19.57 19.62 46,099,980 -0.18(-0.89%)
Mar 05, 2010 19.45 19.88 19.39 19.80 59,707,524 +0.49(+2.53%)
Mar 04, 2010 19.15 19.41 19.16 19.31 45,481,348 +0.16(+0.82%)
Mar 03, 2010 18.98 19.32 18.98 19.15 52,833,076 +0.23(+1.19%)
Mar 02, 2010 18.61 19.16 18.59 18.93 67,125,176 +0.35(+1.90%)
Mar 01, 2010 18.57 18.74 18.44 18.58 50,515,856 +0.01(+0.04%)
Feb 26, 2010 18.67 18.68 18.30 18.57 74,830,944 +0.12(+0.63%)
Feb 25, 2010 18.45 18.66 18.37 18.45 50,295,136 -0.33(-1.74%)
Feb 24, 2010 18.64 18.86 18.46 18.78 52,681,996 +0.24(+1.32%)
Feb 23, 2010 18.98 19.02 18.46 18.54 57,058,816 -0.49(-2.57%)
Feb 22, 2010 18.66 19.12 18.60 19.02 61,618,688 +0.43(+2.34%)
Feb 19, 2010 18.39 18.66 18.39 18.59 47,371,360 +0.02(+0.11%)
Feb 18, 2010 18.54 18.73 18.45 18.57 44,504,880 +0.01(+0.04%)
Feb 17, 2010 18.74 18.77 18.40 18.56 73,753,472 -0.04(-0.22%)
Feb 16, 2010 18.26 18.60 18.30 18.60 53,104,788 +0.35(+1.90%)
Feb 12, 2010 18.20 18.26 18.26 18.26 66,744,440 -0.14(-0.74%)
Feb 11, 2010 18.44 18.50 18.14 18.39 52,739,844 -0.07(-0.37%)
Feb 10, 2010 18.07 18.72 18.03 18.46 61,991,084 +0.32(+1.76%)
Feb 09, 2010 18.26 18.43 17.91 18.14 68,964,736 -0.22(-1.18%)
Feb 08, 2010 18.49 18.62 17.93 18.36 63,935,884 -0.26(-1.42%)
Feb 05, 2010 18.54 18.82 18.08 18.62 100,821,160 +0.24(+1.33%)
Feb 04, 2010 18.98 19.07 18.34 18.38 100,370,344 -0.78(-4.08%)
Feb 03, 2010 19.41 19.55 19.00 19.16 65,660,796 -0.36(-1.84%)
Feb 02, 2010 19.64 19.74 19.33 19.52 74,195,432 -0.03(-0.16%)
Feb 01, 2010 19.39 19.72 19.33 19.55 66,600,280 +0.28(+1.43%)
Jan 29, 2010 19.28 19.78 19.24 19.28 130,943,168 -0.01(-0.07%)
Jan 28, 2010 19.17 19.51 18.80 19.29 91,600,592 +0.17(+0.89%)
Jan 27, 2010 18.24 19.15 18.23 19.12 93,027,576 +0.82(+4.48%)
Jan 26, 2010 18.61 19.22 18.25 18.30 98,177,448 -0.45(-2.42%)
Jan 25, 2010 18.61 19.02 18.44 18.75 71,264,512 +0.27(+1.47%)
Jan 22, 2010 18.96 19.26 18.42 18.48 102,513,944 -0.50(-2.64%)
Jan 21, 2010 18.97 19.32 18.43 18.98 132,911,904 +0.12(+0.65%)
Jan 20, 2010 19.00 19.43 18.78 18.86 111,643,280 -0.31(-1.63%)
Jan 19, 2010 18.94 19.30 18.72 19.17 60,181,108 +0.14(+0.71%)
Jan 15, 2010 19.54 19.04 19.04 19.04 69,695,696 -0.62(-3.14%)
Jan 14, 2010 19.32 19.81 19.32 19.66 46,518,012 +0.28(+1.43%)
Jan 13, 2010 18.98 19.50 18.85 19.38 54,149,748 +0.34(+1.78%)
Jan 12, 2010 19.30 19.36 18.65 19.04 58,682,668 -0.49(-2.50%)
Jan 11, 2010 19.72 19.78 19.38 19.53 35,968,384 -0.04(-0.21%)
Jan 08, 2010 19.60 19.90 19.39 19.57 52,375,656 -0.18(-0.93%)
Jan 07, 2010 19.07 19.95 18.93 19.75 90,902,080 +0.69(+3.63%)
Jan 06, 2010 19.01 19.21 18.84 19.06 49,019,784 +0.03(+0.14%)
Jan 05, 2010 18.49 19.15 18.47 19.03 81,730,576 +0.51(+2.75%)
Jan 04, 2010 18.32 18.63 18.18 18.52 58,017,068 +0.22(+1.22%)
Dec 31, 2009 18.13 18.30 18.30 18.30 42,685,904 +0.30(+1.66%)
Dec 30, 2009 17.97 18.18 17.93 18.00 28,151,906 -0.09(-0.49%)
Dec 29, 2009 18.12 18.23 18.00 18.09 27,412,348 +0.03(+0.19%)
Dec 28, 2009 18.36 18.44 18.00 18.06 29,135,294 -0.31(-1.70%)
Dec 24, 2009 18.28 18.40 18.22 18.37 15,458,161 +0.16(+0.89%)
Dec 23, 2009 18.49 18.50 18.12 18.21 37,626,148 -0.21(-1.14%)
Dec 22, 2009 18.48 18.51 18.08 18.42 67,399,024 -0.20(-1.09%)
Dec 21, 2009 18.30 18.64 18.21 18.62 69,671,768 +0.46(+2.54%)
Dec 18, 2009 17.89 18.31 17.75 18.16 214,970,112 +0.48(+2.72%)
Dec 17, 2009 17.38 17.75 17.37 17.68 119,054,584 +0.11(+0.62%)
Dec 16, 2009 17.69 17.77 17.33 17.57 129,011,720 +0.02(+0.12%)
Dec 15, 2009 17.64 17.85 16.95 17.55 375,392,480 +0.26(+1.53%)
Dec 14, 2009 17.23 17.57 17.22 17.28 63,634,020 +0.05(+0.31%)
Dec 11, 2009 17.01 17.39 16.96 17.23 71,525,072 +0.06(+0.36%)
Dec 10, 2009 17.75 17.81 17.12 17.17 91,614,392 -0.43(-2.47%)
Dec 09, 2009 17.73 17.87 17.51 17.60 52,629,064 -0.05(-0.27%)
Dec 08, 2009 17.62 17.94 17.57 17.65 62,932,728 -0.22(-1.25%)
Dec 07, 2009 18.35 18.52 17.75 17.87 52,716,012 -0.41(-2.23%)
Dec 04, 2009 18.32 18.60 18.01 18.28 94,266,944 +0.32(+1.77%)
Dec 03, 2009 18.66 18.92 17.91 17.96 98,199,592 -0.65(-3.50%)
Dec 02, 2009 18.90 18.97 18.50 18.61 52,117,052 -0.37(-1.93%)
Dec 01, 2009 19.09 19.25 18.88 18.98 48,919,936 -0.03(-0.18%)
Nov 30, 2009 18.50 19.05 18.48 19.01 54,185,128 +0.61(+3.32%)
Nov 27, 2009 18.28 18.71 18.24 18.40 34,182,356 -0.47(-2.48%)
Nov 25, 2009 18.99 19.07 18.75 18.87 33,752,104 +0.22(+1.16%)
Nov 24, 2009 18.91 19.03 18.63 18.65 42,795,220 -0.38(-2.00%)
Nov 23, 2009 19.13 19.22 18.90 19.03 48,284,952 +0.14(+0.72%)
Nov 20, 2009 19.13 19.17 18.75 18.90 61,768,600 -0.29(-1.52%)
Nov 19, 2009 19.38 19.41 19.08 19.19 45,496,248 -0.38(-1.94%)
Nov 18, 2009 19.18 19.62 19.17 19.57 40,229,832 +0.33(+1.73%)
Nov 17, 2009 19.11 19.32 18.97 19.24 43,033,964 +0.11(+0.57%)
Nov 16, 2009 18.93 19.45 18.84 19.13 66,746,084 +0.36(+1.91%)
Nov 13, 2009 18.97 19.05 18.56 18.77 53,945,244 -0.37(-1.91%)
Nov 12, 2009 19.51 19.60 19.06 19.13 50,979,332 -0.39(-2.01%)
Nov 11, 2009 19.24 19.75 19.15 19.53 59,120,684 +0.47(+2.49%)
Nov 10, 2009 19.15 19.29 18.94 19.05 51,915,908 -0.20(-1.06%)
Nov 09, 2009 18.65 19.26 18.39 19.26 65,465,188 +0.87(+4.72%)
Nov 06, 2009 18.12 18.53 18.02 18.39 55,474,164 +0.31(+1.69%)
Nov 05, 2009 18.32 18.53 17.97 18.08 78,670,904 -0.10(-0.56%)
Nov 04, 2009 19.00 19.07 18.12 18.18 67,925,696 -0.59(-3.14%)
Nov 03, 2009 18.36 18.98 18.28 18.77 55,917,004 +0.09(+0.47%)
Nov 02, 2009 18.86 19.11 18.10 18.69 82,114,592 +0.06(+0.33%)
Oct 30, 2009 19.18 19.29 18.51 18.63 98,152,032 -0.71(-3.68%)
Oct 29, 2009 18.94 19.37 18.74 19.34 70,765,504 +0.75(+4.04%)
Oct 28, 2009 19.11 19.13 18.54 18.59 84,595,552 -0.63(-3.28%)
Oct 27, 2009 19.23 19.43 18.98 19.21 73,609,040 -0.04(-0.21%)
Oct 26, 2009 19.84 19.85 19.13 19.26 81,546,552 -0.59(-2.97%)
Oct 23, 2009 19.92 19.95 19.66 19.84 72,956,512 -0.58(-2.82%)
Oct 22, 2009 19.49 20.49 19.36 20.42 110,664,888 +0.86(+4.39%)
Oct 21, 2009 20.37 21.06 19.52 19.56 167,929,984 -1.06(-5.12%)
Oct 20, 2009 20.51 20.74 20.44 20.62 61,565,252 +0.26(+1.30%)
Oct 19, 2009 20.54 20.59 20.15 20.35 47,753,860 +0.03(+0.17%)
Oct 16, 2009 20.70 20.73 20.19 20.32 84,916,592 -0.92(-4.33%)
Oct 15, 2009 20.98 21.34 20.93 21.24 57,730,556 +0.03(+0.13%)
Oct 14, 2009 20.78 21.27 20.57 21.21 92,912,224 +0.87(+4.26%)
Oct 13, 2009 20.29 20.53 20.05 20.34 57,084,620 -0.15(-0.73%)
Oct 12, 2009 19.74 20.67 19.70 20.49 77,546,816 +0.72(+3.66%)
Oct 09, 2009 19.63 19.85 19.53 19.77 43,181,552 +0.11(+0.55%)
Oct 08, 2009 19.74 19.92 19.57 19.66 66,904,536 -0.14(-0.72%)
Oct 07, 2009 19.28 19.83 19.19 19.80 61,758,244 +0.41(+2.09%)
Oct 06, 2009 19.18 19.66 19.16 19.40 87,275,840 +0.39(+2.03%)
Oct 05, 2009 18.57 19.15 18.50 19.01 82,838,760 +1.23(+6.89%)
Oct 02, 2009 17.62 18.06 17.59 17.79 76,920,904 -0.22(-1.20%)
Oct 01, 2009 18.99 18.99 17.96 18.00 83,393,968 -1.07(-5.61%)
Sep 30, 2009 19.24 19.41 18.88 19.07 57,904,784 -0.12(-0.60%)
Sep 29, 2009 19.42 19.61 19.15 19.19 43,860,260 -0.21(-1.08%)
Sep 28, 2009 19.16 19.56 18.96 19.40 46,275,464 +0.32(+1.67%)
Sep 25, 2009 19.13 19.25 18.81 19.08 50,953,888 -0.18(-0.91%)
Sep 24, 2009 19.56 19.76 18.90 19.26 68,901,176 -0.21(-1.08%)
Sep 23, 2009 19.85 19.91 19.43 19.47 56,382,192 -0.43(-2.14%)
Sep 22, 2009 19.38 19.99 19.17 19.89 66,786,660 +0.74(+3.89%)
Sep 21, 2009 19.21 19.42 19.05 19.15 50,778,552 -0.14(-0.70%)
Sep 18, 2009 19.68 19.68 19.11 19.28 63,162,768 -0.20(-1.01%)
Sep 17, 2009 19.79 19.93 19.32 19.48 54,482,540 +0.07(+0.35%)
Sep 16, 2009 19.47 20.01 19.20 19.41 73,294,712 +0.07(+0.35%)
Sep 15, 2009 18.90 19.55 18.81 19.34 74,973,368 +0.45(+2.36%)
Sep 14, 2009 18.39 18.94 18.34 18.90 47,346,048 +0.33(+1.79%)
Sep 11, 2009 18.83 19.01 18.52 18.56 49,944,192 -0.29(-1.54%)
Sep 10, 2009 18.61 18.92 18.48 18.86 60,487,644 +0.12(+0.65%)
Sep 09, 2009 18.29 18.78 18.26 18.73 70,156,216 +0.47(+2.59%)
Sep 08, 2009 18.42 18.47 18.00 18.26 46,890,548 +0.05(+0.26%)
Sep 04, 2009 18.19 18.26 17.98 18.21 46,631,260 +0.00(+0.00%)
Sep 03, 2009 17.82 18.22 17.81 18.21 58,310,836 +0.55(+3.14%)
Sep 02, 2009 17.66 18.07 17.52 17.66 79,602,200 -0.06(-0.34%)
Sep 01, 2009 18.50 18.80 17.47 17.72 128,978,232 -0.91(-4.87%)
Aug 31, 2009 18.25 18.68 18.12 18.63 52,620,404 +0.15(+0.81%)
Aug 28, 2009 18.96 18.96 18.42 18.48 52,312,704 -0.30(-1.59%)
Aug 27, 2009 18.65 18.85 18.52 18.77 52,128,876 +0.08(+0.43%)
Aug 26, 2009 18.37 18.76 18.29 18.69 61,962,108 +0.20(+1.06%)
Aug 25, 2009 18.66 19.00 18.48 18.50 63,145,288 +0.01(+0.04%)
Aug 24, 2009 19.07 19.32 18.41 18.49 76,251,192 -0.42(-2.22%)
Aug 21, 2009 18.89 19.00 18.69 18.91 75,557,104 +0.31(+1.67%)
Aug 20, 2009 18.07 18.76 18.06 18.60 71,066,072 +0.59(+3.27%)
Aug 19, 2009 17.61 18.18 17.48 18.01 68,612,712 +0.18(+1.02%)
Aug 18, 2009 17.96 18.10 17.74 17.83 54,136,140 -0.20(-1.09%)
Aug 17, 2009 18.10 18.27 17.77 18.02 76,675,280 -0.74(-3.97%)
Aug 14, 2009 18.82 19.01 18.48 18.77 66,570,976 -0.10(-0.54%)
Aug 13, 2009 18.64 18.88 17.63 18.87 73,086,488 +0.48(+2.61%)
Aug 12, 2009 18.08 18.61 18.02 18.39 79,000,560 +0.19(+1.04%)
Aug 11, 2009 19.15 19.17 18.20 18.20 107,595,136 -1.18(-6.11%)
Aug 10, 2009 19.29 19.62 19.05 19.38 64,053,712 -0.08(-0.42%)
Aug 07, 2009 19.23 19.86 18.95 19.47 105,772,240 +0.53(+2.82%)
Aug 06, 2009 19.33 19.62 18.59 18.93 126,429,944 -0.03(-0.18%)
Aug 05, 2009 18.08 18.98 18.00 18.96 129,110,424 +1.17(+6.58%)
Aug 04, 2009 17.35 18.23 17.04 17.79 121,744,232 +0.36(+2.09%)
Aug 03, 2009 16.82 17.45 16.80 17.43 97,909,272 +0.91(+5.48%)
Jul 31, 2009 16.82 16.84 16.51 16.52 81,148,632 -0.28(-1.65%)
Jul 30, 2009 16.65 17.10 16.57 16.80 80,623,496 +0.33(+2.01%)
Jul 29, 2009 16.41 16.73 16.32 16.47 71,133,528 -0.09(-0.57%)
Jul 28, 2009 16.21 16.64 16.15 16.56 92,668,336 +0.23(+1.41%)
Jul 27, 2009 15.92 16.44 15.85 16.33 92,512,640 +0.48(+3.02%)
Jul 24, 2009 16.23 16.25 15.65 15.85 138,962,032 -0.53(-3.26%)
Jul 23, 2009 16.47 16.58 16.23 16.39 147,776,464 -0.13(-0.78%)
Jul 22, 2009 16.00 16.80 15.82 16.52 223,042,160 -0.61(-3.55%)
Jul 21, 2009 17.41 17.50 16.75 17.12 95,447,000 -0.11(-0.67%)
Jul 20, 2009 16.94 17.55 16.73 17.24 96,039,968 +0.35(+2.08%)
Jul 17, 2009 16.94 17.11 16.60 16.89 81,010,392 -0.03(-0.20%)
Jul 16, 2009 16.94 17.14 16.60 16.92 91,009,200 -0.17(-0.99%)
Jul 15, 2009 16.70 17.21 16.65 17.09 134,580,240 +0.61(+3.69%)
Jul 14, 2009 16.70 16.77 16.18 16.48 100,439,616 -0.27(-1.61%)
Jul 13, 2009 16.04 16.75 16.02 16.75 127,434,040 +1.30(+8.44%)
Jul 10, 2009 15.58 15.77 15.41 15.45 79,494,304 -0.28(-1.76%)
Jul 09, 2009 15.68 15.93 15.27 15.73 79,673,944 +0.25(+1.61%)
Jul 08, 2009 15.76 15.92 14.92 15.48 138,966,832 -0.28(-1.80%)
Jul 07, 2009 15.64 16.10 15.54 15.76 95,805,912 +0.16(+1.00%)
Jul 06, 2009 15.50 15.82 15.01 15.60 114,844,648 +0.01(+0.09%)
Jul 02, 2009 16.03 16.14 15.58 15.59 77,705,912 -0.72(-4.39%)
Jul 01, 2009 16.38 16.64 16.24 16.31 84,634,688 -0.08(-0.49%)
Jun 30, 2009 16.52 16.87 16.33 16.39 110,899,248 -0.18(-1.10%)
Jun 29, 2009 16.19 16.64 15.94 16.57 89,814,616 +0.45(+2.76%)
Jun 26, 2009 16.04 16.27 15.87 16.12 92,874,200 +0.05(+0.29%)
Jun 25, 2009 15.67 16.08 15.60 16.08 95,345,672 +0.43(+2.72%)
Jun 24, 2009 15.66 15.87 15.44 15.65 102,177,360 +0.18(+1.13%)
Jun 23, 2009 15.31 15.74 14.97 15.48 123,021,272 +0.27(+1.78%)
Jun 22, 2009 16.06 16.34 15.19 15.21 121,545,424 -1.13(-6.95%)
Jun 19, 2009 16.21 17.02 15.63 16.34 150,002,368 +0.33(+2.07%)
Jun 18, 2009 15.56 16.17 14.57 16.01 109,497,528 +0.41(+2.64%)
Jun 17, 2009 16.48 16.37 15.52 15.60 149,067,344 -0.88(-5.37%)
Jun 16, 2009 16.42 16.96 16.42 16.48 91,974,040 -0.21(-1.25%)
Jun 15, 2009 17.04 17.23 16.65 16.69 88,654,352 -0.52(-3.02%)
Jun 12, 2009 16.83 17.23 16.74 17.21 72,550,736 +0.31(+1.84%)
Jun 11, 2009 16.85 17.16 16.37 16.90 94,229,528 +0.07(+0.44%)
Jun 10, 2009 17.39 17.43 16.60 16.83 131,728,784 -0.51(-2.92%)
Jun 09, 2009 17.23 17.35 16.97 17.33 104,342,464 +0.18(+1.06%)
Jun 08, 2009 17.17 17.29 16.92 17.15 97,216,752 +0.45(+2.71%)
Jun 05, 2009 17.21 17.35 16.68 16.70 117,045,360 -0.26(-1.51%)
Jun 04, 2009 16.48 16.96 16.06 16.96 111,342,016 +0.66(+4.02%)
Jun 03, 2009 16.42 16.64 16.13 16.30 121,766,808 -0.17(-1.06%)
Jun 02, 2009 16.78 16.85 16.29 16.47 151,108,672 -0.70(-4.10%)
Jun 01, 2009 17.40 17.60 16.89 17.18 181,075,664 -0.05(-0.27%)
May 29, 2009 16.75 17.23 16.30 17.23 179,528,176 +0.49(+2.95%)
May 28, 2009 16.33 16.73 15.69 16.73 190,758,432 +0.47(+2.87%)
May 27, 2009 17.46 17.50 16.25 16.27 162,878,464 -1.06(-6.12%)
May 26, 2009 16.37 17.40 16.27 17.33 137,283,840 +0.91(+5.51%)
May 22, 2009 16.94 17.02 16.42 16.42 87,901,296 -0.49(-2.92%)
May 21, 2009 15.84 17.07 15.83 16.92 146,226,736 +0.39(+2.37%)
May 20, 2009 18.25 17.66 16.40 16.52 181,898,496 -0.67(-3.89%)
May 19, 2009 18.25 18.29 17.16 17.19 143,096,144 -1.00(-5.50%)
May 18, 2009 17.58 18.21 17.07 18.19 159,006,992 +1.39(+8.28%)
May 15, 2009 17.28 17.64 16.60 16.80 139,842,832 -0.55(-3.19%)
May 14, 2009 16.38 17.35 16.12 17.35 181,256,784 +1.01(+6.16%)
May 13, 2009 16.67 17.12 16.32 16.35 200,797,328 -1.01(-5.84%)
May 12, 2009 18.06 18.30 16.41 17.36 280,883,904 -0.56(-3.13%)
May 11, 2009 18.35 19.22 17.92 17.92 278,679,104 -1.11(-5.86%)
May 08, 2009 16.73 19.04 16.10 19.04 708,687,872 +2.31(+13.81%)
May 07, 2009 18.88 19.14 16.37 16.73 349,797,024 -1.41(-7.75%)
May 06, 2009 16.56 18.13 16.48 18.13 378,885,472 +2.45(+15.59%)
May 05, 2009 15.93 16.28 15.32 15.69 260,472,544 -0.66(-4.04%)
May 04, 2009 13.78 16.35 13.66 16.35 435,994,368 +3.13(+23.66%)
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.