Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.374 5.428 5.341 5.374 4,876,891 -0.02(-0.38%)
May 27, 2010 5.306 5.404 5.304 5.394 6,133,877 +0.18(+3.46%)
May 26, 2010 5.361 5.367 5.207 5.214 543 -0.11(-2.14%)
May 25, 2010 5.282 5.343 5.170 5.328 14,196,203 -0.10(-1.80%)
May 24, 2010 5.371 5.472 5.350 5.426 4,700,039 +0.04(+0.79%)
May 21, 2010 5.220 5.402 5.183 5.383 10,277,381 +0.09(+1.67%)
May 20, 2010 5.317 5.378 5.295 5.295 10,244,237 -0.26(-4.61%)
May 19, 2010 5.577 5.641 5.512 5.551 10,302,209 -0.07(-1.28%)
May 18, 2010 5.680 5.715 5.591 5.623 6,642,278 +0.00(+0.07%)
May 17, 2010 5.670 5.676 5.529 5.619 7,562,768 -0.05(-0.94%)
May 14, 2010 5.672 5.748 5.566 5.672 11,497,912 -0.01(-0.13%)
May 13, 2010 5.593 5.709 5.593 5.680 4,568,295 +0.06(+1.11%)
May 12, 2010 5.597 5.626 5.577 5.617 4,174,457 +0.04(+0.69%)
May 11, 2010 5.615 5.634 5.571 5.578 5,811,241 +0.04(+0.70%)
May 10, 2010 5.518 5.540 5.494 5.540 11,053,793 +0.15(+2.87%)
May 07, 2010 5.367 5.407 5.268 5.385 12,193,198 -0.03(-0.64%)
May 06, 2010 5.420 5.459 5.198 5.420 543 +0.06(+1.20%)
May 05, 2010 5.407 5.426 5.356 5.356 4,943,125 -0.10(-1.85%)
May 04, 2010 5.540 5.540 5.420 5.457 5,745,763 -0.12(-2.21%)
May 03, 2010 5.578 5.615 5.558 5.580 4,595,829 +0.04(+0.76%)
Apr 30, 2010 5.641 5.643 5.527 5.538 6,095,797 -0.10(-1.83%)
Apr 29, 2010 5.586 5.654 5.586 5.641 4,258,600 +0.06(+1.12%)
Apr 28, 2010 5.595 5.608 5.520 5.578 5,500,639 -0.01(-0.13%)
Apr 27, 2010 5.650 5.672 5.558 5.586 6,635,739 -0.09(-1.62%)
Apr 26, 2010 5.680 5.718 5.661 5.678 4,468,324 +0.01(+0.10%)
Apr 23, 2010 5.619 5.704 5.615 5.672 5,343,403 +0.03(+0.46%)
Apr 22, 2010 5.534 5.646 5.510 5.646 5,627,899 +0.08(+1.42%)
Apr 21, 2010 5.588 5.617 5.518 5.567 5,371,764 +0.00(+0.00%)
Apr 20, 2010 5.529 5.599 5.529 5.567 280,452 +0.10(+1.85%)
Apr 19, 2010 5.415 5.468 5.391 5.466 4,337,802 +0.03(+0.54%)
Apr 16, 2010 5.477 5.520 5.382 5.437 9,988,378 -0.03(-0.50%)
Apr 15, 2010 5.464 5.506 5.455 5.464 4,755,196 +0.02(+0.30%)
Apr 14, 2010 5.448 5.455 5.420 5.448 9,315,713 +0.02(+0.34%)
Apr 13, 2010 5.474 5.477 5.369 5.429 5,720,597 -0.04(-0.67%)
Apr 12, 2010 5.503 5.503 5.448 5.466 3,519,816 -0.03(-0.50%)
Apr 09, 2010 5.483 5.520 5.450 5.494 3,108,988 -0.01(-0.10%)
Apr 08, 2010 5.516 5.516 5.426 5.499 6,113,853 -0.01(-0.27%)
Apr 07, 2010 5.595 5.615 5.494 5.514 5,443,971 -0.08(-1.38%)
Apr 06, 2010 5.551 5.619 5.521 5.591 6,517,001 +0.02(+0.43%)
Apr 05, 2010 5.564 5.580 5.527 5.567 5,504,226 +0.03(+0.50%)
Apr 01, 2010 5.446 5.540 5.540 5.540 5,613,512 +0.14(+2.59%)
Mar 31, 2010 5.448 5.466 5.380 5.400 7,964,029 -0.03(-0.64%)
Mar 30, 2010 5.477 5.514 5.409 5.435 7,431,865 -0.02(-0.37%)
Mar 29, 2010 5.429 5.470 5.400 5.455 5,645,781 +0.05(+0.99%)
Mar 26, 2010 5.542 5.542 5.371 5.402 7,572,932 -0.12(-2.23%)
Mar 25, 2010 5.540 5.571 5.516 5.525 3,696,857 +0.04(+0.67%)
Mar 24, 2010 5.523 5.549 5.488 5.488 4,545,700 -0.06(-1.13%)
Mar 23, 2010 5.532 5.554 5.505 5.551 5,816,154 +0.03(+0.60%)
Mar 22, 2010 5.446 5.531 5.439 5.518 5,130,064 +0.02(+0.30%)
Mar 19, 2010 5.617 5.617 5.494 5.501 5,286,920 -0.10(-1.84%)
Mar 18, 2010 5.637 5.641 5.586 5.604 2,493,746 -0.02(-0.43%)
Mar 17, 2010 5.632 5.654 5.613 5.628 3,691,004 +0.01(+0.26%)
Mar 16, 2010 5.613 5.624 5.567 5.613 4,890,783 +0.02(+0.30%)
Mar 15, 2010 5.553 5.610 5.547 5.597 4,525,465 +0.03(+0.46%)
Mar 12, 2010 5.527 5.571 5.481 5.571 4,708,051 +0.08(+1.37%)
Mar 11, 2010 5.534 5.556 5.455 5.496 6,731,791 +0.02(+0.37%)
Mar 10, 2010 5.420 5.488 5.402 5.476 6,932,352 +0.07(+1.26%)
Mar 09, 2010 5.318 5.429 5.304 5.408 6,700,547 +0.09(+1.75%)
Mar 08, 2010 5.386 5.402 5.290 5.315 12,721,922 +0.04(+0.71%)
Mar 05, 2010 5.232 5.279 5.232 5.277 3,137,071 +0.09(+1.65%)
Mar 04, 2010 5.236 5.252 5.191 5.191 2,838,094 -0.04(-0.72%)
Mar 03, 2010 5.211 5.238 5.198 5.229 3,444,224 +0.04(+0.79%)
Mar 02, 2010 5.197 5.243 5.168 5.188 4,203,343 +0.04(+0.87%)
Mar 01, 2010 5.012 5.148 4.995 5.143 5,755,698 +0.18(+3.60%)
Feb 26, 2010 4.944 4.982 4.928 4.964 2,546,700 +0.02(+0.40%)
Feb 25, 2010 4.914 4.952 4.857 4.944 3,256,345 -0.00(-0.07%)
Feb 24, 2010 4.966 4.973 4.939 4.948 2,737,811 -0.01(-0.12%)
Feb 23, 2010 5.000 5.023 4.928 4.953 3,103,636 -0.06(-1.14%)
Feb 22, 2010 5.034 5.050 5.007 5.011 3,353,945 -0.01(-0.18%)
Feb 19, 2010 5.002 5.022 4.971 5.020 5,028,784 +0.00(+0.00%)
Feb 18, 2010 4.962 5.025 4.962 5.020 2,805,872 +0.06(+1.19%)
Feb 17, 2010 4.971 4.977 4.932 4.961 4,471,390 -0.00(-0.04%)
Feb 16, 2010 4.982 4.995 4.939 4.962 5,345,180 +0.01(+0.14%)
Feb 12, 2010 4.932 4.955 4.955 4.955 3,625,369 -0.00(-0.04%)
Feb 11, 2010 4.862 4.962 4.830 4.957 4,315,196 +0.11(+2.21%)
Feb 10, 2010 4.785 4.869 4.780 4.850 5,139,038 +0.07(+1.50%)
Feb 09, 2010 4.730 4.792 4.719 4.778 4,574,335 +0.08(+1.79%)
Feb 08, 2010 4.794 4.794 4.694 4.694 6,586,245 -0.10(-2.02%)
Feb 05, 2010 4.737 4.794 4.714 4.791 9,842,373 +0.07(+1.52%)
Feb 04, 2010 4.660 4.760 4.657 4.719 7,692,399 +0.06(+1.34%)
Feb 03, 2010 4.671 4.707 4.605 4.657 4,973,562 -0.03(-0.65%)
Feb 02, 2010 4.617 4.710 4.608 4.687 5,922,807 +0.08(+1.71%)
Feb 01, 2010 4.606 4.640 4.598 4.608 2,919,152 +0.00(+0.08%)
Jan 29, 2010 4.664 4.664 4.599 4.605 4,720,686 -0.04(-0.96%)
Jan 28, 2010 4.676 4.687 4.649 4.649 4,180,549 -0.00(-0.08%)
Jan 27, 2010 4.630 4.660 4.603 4.653 5,109,612 +0.02(+0.46%)
Jan 26, 2010 4.648 4.648 4.592 4.632 3,827,524 -0.04(-0.88%)
Jan 25, 2010 4.657 4.691 4.607 4.673 5,210,192 +0.03(+0.73%)
Jan 22, 2010 4.682 4.683 4.635 4.639 3,875,024 -0.05(-1.14%)
Jan 21, 2010 4.766 4.775 4.676 4.692 3,318,440 -0.08(-1.65%)
Jan 20, 2010 4.785 4.785 4.725 4.771 4,543,215 -0.05(-1.11%)
Jan 19, 2010 4.851 4.867 4.794 4.825 3,766,794 -0.01(-0.22%)
Jan 15, 2010 4.902 4.835 4.835 4.835 3,568,889 -0.05(-1.10%)
Jan 14, 2010 4.885 4.932 4.875 4.889 4,839,491 -0.00(-0.07%)
Jan 13, 2010 4.900 4.932 4.862 4.893 5,815,237 +0.04(+0.77%)
Jan 12, 2010 4.773 4.866 4.741 4.855 5,640,959 +0.07(+1.38%)
Jan 11, 2010 4.837 4.860 4.785 4.789 3,718,853 -0.04(-0.89%)
Jan 08, 2010 4.801 4.832 4.746 4.832 6,484,977 +0.02(+0.48%)
Jan 07, 2010 4.939 4.939 4.776 4.809 8,024,112 -0.14(-2.85%)
Jan 06, 2010 4.966 4.977 4.896 4.950 11,298,398 +0.01(+0.11%)
Jan 05, 2010 5.012 5.021 4.869 4.944 12,243,158 -0.04(-0.75%)
Jan 04, 2010 5.023 5.030 4.950 4.982 4,679,679 +0.04(+0.91%)
Dec 31, 2009 4.871 4.937 4.937 4.937 4,195,206 +0.07(+1.36%)
Dec 30, 2009 4.835 4.871 4.817 4.871 2,866,390 +0.01(+0.26%)
Dec 29, 2009 4.855 4.893 4.835 4.859 5,395,286 +0.04(+0.78%)
Dec 28, 2009 4.835 4.864 4.784 4.821 2,147,837 -0.01(-0.19%)
Dec 24, 2009 4.835 4.839 4.798 4.830 1,570,328 +0.00(+0.00%)
Dec 23, 2009 4.778 4.837 4.771 4.830 5,827,584 +0.08(+1.73%)
Dec 22, 2009 4.748 4.758 4.712 4.748 4,893,220 +0.01(+0.19%)
Dec 21, 2009 4.673 4.757 4.655 4.739 5,545,328 +0.10(+2.12%)
Dec 18, 2009 4.574 4.662 4.560 4.640 10,804,206 +0.07(+1.49%)
Dec 17, 2009 4.562 4.580 4.476 4.573 10,162,549 +0.10(+2.14%)
Dec 16, 2009 4.447 4.501 4.440 4.477 3,776,485 +0.03(+0.74%)
Dec 15, 2009 4.492 4.496 4.412 4.444 6,551,518 -0.03(-0.72%)
Dec 14, 2009 4.613 4.613 4.476 4.476 8,422,310 -0.14(-3.02%)
Dec 11, 2009 4.710 4.730 4.589 4.615 6,865,213 -0.22(-4.58%)
Dec 10, 2009 4.841 4.850 4.801 4.837 2,571,250 +0.01(+0.15%)
Dec 09, 2009 4.776 4.830 4.725 4.830 4,087,502 +0.06(+1.35%)
Dec 08, 2009 4.791 4.791 4.737 4.766 3,507,163 -0.03(-0.63%)
Dec 07, 2009 4.748 4.819 4.748 4.796 2,369,206 +0.05(+1.09%)
Dec 04, 2009 4.814 4.848 4.735 4.744 3,544,977 -0.01(-0.19%)
Dec 03, 2009 4.814 4.841 4.735 4.753 3,835,096 -0.07(-1.37%)
Dec 02, 2009 4.816 4.878 4.794 4.819 5,399,066 -0.01(-0.19%)
Dec 01, 2009 4.785 4.834 4.753 4.828 8,193,005 +0.09(+1.89%)
Nov 30, 2009 4.674 4.748 4.674 4.739 5,837,069 +0.07(+1.57%)
Nov 27, 2009 4.617 4.687 4.574 4.665 3,288,276 -0.09(-1.88%)
Nov 25, 2009 4.726 4.775 4.726 4.755 3,726,536 +0.07(+1.49%)
Nov 24, 2009 4.689 4.723 4.660 4.685 7,915,536 -0.01(-0.19%)
Nov 23, 2009 4.674 4.735 4.669 4.694 3,077,208 +0.09(+2.02%)
Nov 20, 2009 4.614 4.628 4.553 4.601 2,721,527 -0.04(-0.77%)
Nov 19, 2009 4.680 4.680 4.590 4.637 2,528,448 -0.05(-1.11%)
Nov 18, 2009 4.655 4.707 4.655 4.689 3,367,701 +0.06(+1.20%)
Nov 17, 2009 4.605 4.644 4.585 4.633 2,076,744 -0.01(-0.23%)
Nov 16, 2009 4.632 4.644 4.565 4.644 3,395,338 +0.03(+0.58%)
Nov 13, 2009 4.614 4.632 4.576 4.617 2,667,680 +0.02(+0.39%)
Nov 12, 2009 4.671 4.671 4.589 4.599 2,381,028 -0.03(-0.62%)
Nov 11, 2009 4.648 4.664 4.603 4.628 3,079,802 +0.02(+0.35%)
Nov 10, 2009 4.526 4.630 4.526 4.612 3,928,283 +0.06(+1.30%)
Nov 09, 2009 4.462 4.567 4.462 4.553 4,012,433 +0.12(+2.79%)
Nov 06, 2009 4.435 4.442 4.372 4.429 5,446,823 -0.01(-0.24%)
Nov 05, 2009 4.356 4.440 4.349 4.440 3,397,765 +0.10(+2.27%)
Nov 04, 2009 4.410 4.421 4.335 4.342 4,912,334 -0.04(-0.94%)
Nov 03, 2009 4.242 4.383 4.240 4.383 6,023,040 +0.11(+2.68%)
Nov 02, 2009 4.295 4.315 4.215 4.269 4,996,931 -0.02(-0.46%)
Oct 30, 2009 4.306 4.347 4.252 4.288 6,689,497 -0.00(-0.08%)
Oct 29, 2009 4.256 4.301 4.240 4.292 3,910,019 +0.06(+1.44%)
Oct 28, 2009 4.269 4.288 4.222 4.231 4,072,744 -0.07(-1.66%)
Oct 27, 2009 4.288 4.317 4.235 4.302 3,669,877 +0.05(+1.13%)
Oct 26, 2009 4.331 4.354 4.229 4.254 6,462,077 -0.08(-1.73%)
Oct 23, 2009 4.317 4.331 4.302 4.329 2,989,104 -0.03(-0.66%)
Oct 22, 2009 4.351 4.378 4.306 4.358 5,746,812 -0.01(-0.33%)
Oct 21, 2009 4.421 4.435 4.363 4.372 2,684,820 -0.04(-0.85%)
Oct 20, 2009 4.424 4.442 4.397 4.410 4,317,070 -0.05(-1.08%)
Oct 19, 2009 4.413 4.488 4.390 4.458 3,599,444 +0.07(+1.63%)
Oct 16, 2009 4.379 4.408 4.340 4.387 2,155,979 -0.02(-0.41%)
Oct 15, 2009 4.410 4.415 4.347 4.404 3,955,176 -0.01(-0.32%)
Oct 14, 2009 4.508 4.517 4.387 4.419 3,829,722 -0.04(-0.96%)
Oct 13, 2009 4.487 4.508 4.451 4.462 8,040,754 +0.03(+0.65%)
Oct 12, 2009 4.498 4.503 4.433 4.433 1,030,778 -0.02(-0.48%)
Oct 09, 2009 4.494 4.508 4.446 4.454 3,408,356 -0.02(-0.40%)
Oct 08, 2009 4.471 4.505 4.440 4.472 2,398,873 +0.02(+0.44%)
Oct 07, 2009 4.447 4.458 4.422 4.453 2,105,840 +0.01(+0.12%)
Oct 06, 2009 4.453 4.497 4.431 4.447 2,265,529 +0.06(+1.47%)
Oct 05, 2009 4.326 4.403 4.311 4.383 2,571,434 +0.08(+1.87%)
Oct 02, 2009 4.292 4.317 4.265 4.302 2,574,006 -0.01(-0.12%)
Oct 01, 2009 4.401 4.410 4.297 4.308 3,781,289 -0.10(-2.35%)
Sep 30, 2009 4.397 4.422 4.342 4.412 3,753,244 +0.07(+1.52%)
Sep 29, 2009 4.290 4.363 4.277 4.345 2,528,453 +0.05(+1.12%)
Sep 28, 2009 4.276 4.319 4.261 4.297 4,718,656 +0.02(+0.46%)
Sep 25, 2009 4.313 4.320 4.267 4.277 3,447,193 -0.02(-0.49%)
Sep 24, 2009 4.394 4.410 4.297 4.298 3,898,499 -0.08(-1.77%)
Sep 23, 2009 4.449 4.456 4.376 4.376 2,320,566 -0.06(-1.25%)
Sep 22, 2009 4.387 4.471 4.387 4.431 2,008,996 +0.06(+1.31%)
Sep 21, 2009 4.435 4.435 4.360 4.374 4,082,654 -0.10(-2.20%)
Sep 18, 2009 4.494 4.505 4.444 4.472 3,843,115 -0.03(-0.60%)
Sep 17, 2009 4.488 4.519 4.471 4.499 4,047,015 +0.06(+1.25%)
Sep 16, 2009 4.449 4.496 4.404 4.444 3,002,486 +0.01(+0.32%)
Sep 15, 2009 4.442 4.442 4.372 4.429 2,578,536 +0.00(+0.08%)
Sep 14, 2009 4.404 4.435 4.385 4.426 1,596,666 -0.02(-0.48%)
Sep 11, 2009 4.494 4.496 4.422 4.447 3,315,163 -0.08(-1.82%)
Sep 10, 2009 4.487 4.530 4.471 4.530 3,326,487 +0.06(+1.24%)
Sep 09, 2009 4.531 4.531 4.462 4.474 2,507,326 -0.04(-0.83%)
Sep 08, 2009 4.505 4.551 4.488 4.512 3,468,919 +0.06(+1.28%)
Sep 04, 2009 4.394 4.454 4.370 4.454 2,068,255 +0.10(+2.34%)
Sep 03, 2009 4.353 4.388 4.333 4.353 2,721,269 +0.03(+0.66%)
Sep 02, 2009 4.302 4.360 4.301 4.324 3,287,438 -0.03(-0.70%)
Sep 01, 2009 4.388 4.413 4.335 4.354 5,334,913 -0.04(-0.90%)
Aug 31, 2009 4.356 4.408 4.306 4.394 3,575,678 -0.01(-0.32%)
Aug 28, 2009 4.394 4.408 4.349 4.408 3,147,651 +0.07(+1.57%)
Aug 27, 2009 4.344 4.354 4.279 4.340 3,244,546 -0.00(-0.04%)
Aug 26, 2009 4.394 4.403 4.324 4.342 4,074,153 -0.08(-1.86%)
Aug 25, 2009 4.435 4.462 4.394 4.424 3,552,258 -0.00(-0.08%)
Aug 24, 2009 4.394 4.428 4.372 4.428 3,424,545 +0.06(+1.43%)
Aug 21, 2009 4.338 4.378 4.331 4.365 3,667,416 +0.06(+1.29%)
Aug 20, 2009 4.272 4.317 4.267 4.310 1,627,501 +0.02(+0.50%)
Aug 19, 2009 4.188 4.302 4.161 4.288 2,705,209 +0.04(+0.93%)
Aug 18, 2009 4.226 4.261 4.183 4.249 5,976,726 +0.07(+1.63%)
Aug 17, 2009 4.199 4.227 4.170 4.181 6,147,112 -0.10(-2.34%)
Aug 14, 2009 4.344 4.387 4.252 4.281 2,937,846 -0.03(-0.66%)
Aug 13, 2009 4.238 4.313 4.218 4.310 4,044,633 +0.11(+2.64%)
Aug 12, 2009 4.077 4.211 4.077 4.199 2,843,066 +0.12(+2.94%)
Aug 11, 2009 4.158 4.161 4.070 4.079 2,625,202 -0.11(-2.52%)
Aug 10, 2009 4.211 4.249 4.145 4.184 2,601,229 -0.03(-0.59%)
Aug 07, 2009 4.143 4.240 4.125 4.210 5,078,341 +0.07(+1.60%)
Aug 06, 2009 4.281 4.281 4.125 4.143 4,674,876 +0.01(+0.35%)
Aug 05, 2009 4.109 4.134 4.061 4.129 3,627,282 +0.03(+0.83%)
Aug 04, 2009 4.168 4.174 4.081 4.095 7,564,804 -0.07(-1.72%)
Aug 03, 2009 4.158 4.206 4.142 4.167 5,963,937 +0.05(+1.13%)
Jul 31, 2009 4.113 4.138 4.079 4.120 3,268,531 +0.03(+0.66%)
Jul 30, 2009 4.083 4.122 4.049 4.093 2,535,371 +0.06(+1.55%)
Jul 29, 2009 4.027 4.068 4.002 4.031 3,232,092 -0.02(-0.53%)
Jul 28, 2009 4.038 4.075 3.993 4.052 5,758,376 -0.01(-0.31%)
Jul 27, 2009 4.074 4.079 4.041 4.065 3,044,611 +0.00(+0.04%)
Jul 24, 2009 4.036 4.084 4.015 4.063 6,399,848 +0.03(+0.80%)
Jul 23, 2009 3.916 4.040 3.916 4.031 5,525,588 +0.13(+3.20%)
Jul 22, 2009 3.914 3.923 3.897 3.905 2,698,537 -0.01(-0.36%)
Jul 21, 2009 3.927 3.932 3.882 3.920 7,927,570 +0.03(+0.74%)
Jul 20, 2009 3.931 3.941 3.880 3.891 2,990,261 +0.01(+0.28%)
Jul 17, 2009 3.909 3.936 3.875 3.880 2,219,002 -0.04(-1.09%)
Jul 16, 2009 3.861 3.931 3.848 3.923 2,158,641 +0.05(+1.34%)
Jul 15, 2009 3.870 3.900 3.861 3.872 2,924,341 +0.06(+1.64%)
Jul 14, 2009 3.761 3.823 3.761 3.809 4,102,875 +0.08(+2.01%)
Jul 13, 2009 3.698 3.743 3.696 3.734 2,644,199 +0.04(+1.21%)
Jul 10, 2009 3.643 3.705 3.610 3.689 4,850,289 +0.04(+1.08%)
Jul 09, 2009 3.630 3.655 3.594 3.650 2,706,294 +0.06(+1.59%)
Jul 08, 2009 3.625 3.646 3.560 3.593 2,982,891 -0.03(-0.74%)
Jul 07, 2009 3.684 3.694 3.612 3.619 2,277,423 -0.06(-1.70%)
Jul 06, 2009 3.686 3.696 3.653 3.682 1,822,622 -0.01(-0.24%)
Jul 02, 2009 3.737 3.737 3.684 3.691 2,375,531 -0.06(-1.71%)
Jul 01, 2009 3.728 3.800 3.707 3.755 3,096,976 +0.06(+1.65%)
Jun 30, 2009 3.718 3.730 3.693 3.694 3,218,313 -0.03(-0.77%)
Jun 29, 2009 3.730 3.734 3.702 3.723 2,392,900 +0.00(+0.05%)
Jun 26, 2009 3.743 3.755 3.720 3.721 3,560,299 -0.01(-0.34%)
Jun 25, 2009 3.703 3.746 3.689 3.734 4,705,828 +0.00(+0.00%)
Jun 24, 2009 3.728 3.758 3.703 3.734 6,810,024 +0.05(+1.26%)
Jun 23, 2009 3.671 3.702 3.650 3.687 3,171,418 +0.03(+0.88%)
Jun 22, 2009 3.671 3.678 3.627 3.655 5,196,363 -0.07(-1.97%)
Jun 19, 2009 3.770 3.770 3.711 3.728 3,219,398 -0.03(-0.76%)
Jun 18, 2009 3.773 3.795 3.745 3.757 3,261,233 -0.02(-0.47%)
Jun 17, 2009 3.771 3.784 3.714 3.775 2,703,324 -0.00(-0.05%)
Jun 16, 2009 3.786 3.798 3.759 3.777 4,126,574 -0.00(-0.09%)
Jun 15, 2009 3.825 3.825 3.736 3.780 3,726,162 -0.08(-2.08%)
Jun 12, 2009 3.918 3.923 3.843 3.861 6,715,025 -0.10(-2.53%)
Jun 11, 2009 3.995 4.020 3.961 3.961 4,993,749 -0.08(-1.86%)
Jun 10, 2009 4.061 4.066 4.000 4.036 4,340,182 -0.01(-0.35%)
Jun 09, 2009 4.049 4.077 4.029 4.050 3,731,457 +0.04(+0.94%)
Jun 08, 2009 3.973 4.015 3.956 4.013 2,904,506 +0.04(+0.90%)
Jun 05, 2009 4.045 4.045 3.966 3.977 5,205,433 -0.08(-2.03%)
Jun 04, 2009 4.038 4.068 4.000 4.059 2,812,275 +0.05(+1.20%)
Jun 03, 2009 4.113 4.115 3.997 4.011 3,371,856 -0.11(-2.69%)
Jun 02, 2009 4.075 4.136 4.075 4.122 3,822,027 +0.04(+1.05%)
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.