Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 50.21 50.29 49.20 49.24 110,896,907 -0.99(-1.98%)
Apr 29, 2010 49.61 50.33 49.61 50.23 84,142,371 +0.86(+1.74%)
Apr 28, 2010 49.60 49.63 48.98 49.37 130,053,348 +0.03(+0.06%)
Apr 27, 2010 50.22 50.43 49.21 49.34 112,538,510 -1.07(-2.12%)
Apr 26, 2010 50.53 50.65 50.30 50.41 67,339,130 -0.11(-0.22%)
Apr 23, 2010 50.29 50.57 50.09 50.52 77,205,135 +0.21(+0.42%)
Apr 22, 2010 49.57 50.36 49.26 50.31 110,396,839 +0.28(+0.56%)
Apr 21, 2010 50.09 50.19 49.72 50.03 74,707,454 +0.28(+0.56%)
Apr 20, 2010 49.76 49.88 49.43 49.75 69,422,953 +0.25(+0.51%)
Apr 19, 2010 49.36 49.66 48.90 49.50 98,210,849 -0.03(-0.06%)
Apr 16, 2010 49.95 50.12 49.20 49.53 127,387,937 -0.60(-1.20%)
Apr 15, 2010 49.88 50.19 49.87 50.13 72,214,109 +0.22(+0.44%)
Apr 14, 2010 49.57 49.92 49.50 49.91 68,934,055 +0.59(+1.20%)
Apr 13, 2010 49.02 49.35 48.86 49.32 59,102,836 +0.25(+0.51%)
Apr 12, 2010 49.05 49.20 48.94 49.07 44,223,980 +0.04(+0.08%)
Apr 09, 2010 48.77 49.05 48.63 49.03 54,227,221 +0.29(+0.59%)
Apr 08, 2010 48.51 48.82 48.24 48.74 68,314,274 +0.11(+0.23%)
Apr 07, 2010 48.69 48.87 48.37 48.63 77,118,445 -0.12(-0.25%)
Apr 06, 2010 48.49 48.90 48.39 48.75 54,040,957 +0.14(+0.29%)
Apr 05, 2010 48.26 48.72 48.14 48.61 56,196,810 +0.45(+0.93%)
Apr 01, 2010 48.36 48.16 48.16 48.16 83,728,600 +0.00(+0.00%)
Mar 31, 2010 48.23 48.45 48.07 48.16 59,855,649 -0.23(-0.48%)
Mar 30, 2010 48.36 48.55 48.06 48.39 49,437,222 +0.16(+0.33%)
Mar 29, 2010 48.23 48.40 48.10 48.23 57,901,822 +0.23(+0.48%)
Mar 26, 2010 48.14 48.33 47.74 48.00 78,067,827 +0.05(+0.10%)
Mar 25, 2010 48.42 48.60 47.90 47.95 76,294,723 -0.07(-0.15%)
Mar 24, 2010 48.14 48.17 47.91 48.02 62,997,622 -0.23(-0.48%)
Mar 23, 2010 48.00 48.30 47.77 48.25 59,115,453 +0.33(+0.69%)
Mar 22, 2010 47.31 48.11 47.25 47.92 71,826,630 +0.43(+0.91%)
Mar 19, 2010 47.95 47.95 47.32 47.49 86,337,043 -0.34(-0.71%)
Mar 18, 2010 47.72 47.88 47.60 47.83 77,758,399 +0.16(+0.34%)
Mar 17, 2010 47.60 47.90 47.53 47.67 75,574,367 +0.13(+0.27%)
Mar 16, 2010 47.39 47.61 47.23 47.54 74,747,715 +0.30(+0.64%)
Mar 15, 2010 46.96 47.38 46.91 47.24 60,116,719 -0.12(-0.25%)
Mar 12, 2010 47.50 47.53 47.10 47.36 64,068,257 +0.01(+0.02%)
Mar 11, 2010 47.07 47.35 46.98 47.35 67,437,618 +0.18(+0.38%)
Mar 10, 2010 46.80 47.28 46.80 47.17 102,563,417 +0.38(+0.81%)
Mar 09, 2010 46.40 47.05 46.40 46.79 97,957,144 +0.26(+0.56%)
Mar 08, 2010 46.46 46.64 46.44 46.53 58,649,865 +0.09(+0.19%)
Mar 05, 2010 46.10 46.54 45.99 46.44 68,136,255 +0.69(+1.51%)
Mar 04, 2010 45.64 45.81 45.40 45.75 54,394,327 +0.15(+0.33%)
Mar 03, 2010 45.67 45.82 45.43 45.60 65,735,318 +0.05(+0.11%)
Mar 02, 2010 45.54 45.85 45.45 45.55 76,316,721 +0.14(+0.31%)
Mar 01, 2010 44.95 45.49 44.95 45.41 77,234,252 +0.65(+1.45%)
Feb 26, 2010 44.60 44.86 44.40 44.76 66,222,356 +0.16(+0.36%)
Feb 25, 2010 44.11 44.70 43.83 44.60 97,903,606 -0.01(-0.02%)
Feb 24, 2010 44.41 44.79 44.32 44.61 86,508,761 +0.45(+1.02%)
Feb 23, 2010 44.69 44.74 43.95 44.16 95,780,451 -0.58(-1.30%)
Feb 22, 2010 45.01 45.03 44.56 44.74 72,027,356 -0.09(-0.20%)
Feb 19, 2010 44.76 45.05 44.62 44.83 80,416,418 -0.02(-0.04%)
Feb 18, 2010 44.54 44.93 44.45 44.85 65,542,296 +0.28(+0.63%)
Feb 17, 2010 44.50 44.57 44.26 44.57 82,483,061 +0.25(+0.56%)
Feb 16, 2010 44.08 44.35 43.85 44.32 83,833,158 +0.56(+1.28%)
Feb 12, 2010 43.28 43.76 43.76 43.76 93,938,500 +0.09(+0.21%)
Feb 11, 2010 43.01 43.79 42.76 43.67 92,942,423 +0.65(+1.51%)
Feb 10, 2010 43.10 43.31 42.75 43.02 94,036,222 -0.09(-0.21%)
Feb 09, 2010 43.17 43.51 42.76 43.11 118,930,007 +0.44(+1.03%)
Feb 08, 2010 42.92 43.18 42.64 42.67 94,309,911 -0.31(-0.72%)
Feb 05, 2010 42.75 43.02 42.12 42.98 213,618,504 +0.36(+0.84%)
Feb 04, 2010 43.58 43.66 42.62 42.62 151,565,174 -1.27(-2.89%)
Feb 03, 2010 43.45 43.97 43.42 43.89 93,196,006 +0.24(+0.55%)
Feb 02, 2010 43.31 43.78 43.03 43.65 110,642,822 +0.39(+0.90%)
Feb 01, 2010 42.91 43.28 42.88 43.26 136,790,422 +0.47(+1.10%)
Jan 29, 2010 43.90 44.02 42.63 42.79 212,125,976 -0.76(-1.75%)
Jan 28, 2010 44.40 44.43 43.32 43.55 221,284,736 -1.15(-2.57%)
Jan 27, 2010 44.29 44.85 44.01 44.70 161,457,987 +0.35(+0.79%)
Jan 26, 2010 44.28 44.89 44.05 44.35 140,713,398 +0.04(+0.09%)
Jan 25, 2010 44.39 44.60 44.12 44.31 154,067,764 +0.15(+0.34%)
Jan 22, 2010 45.34 45.48 44.04 44.16 171,098,633 -1.33(-2.92%)
Jan 21, 2010 46.06 46.35 45.30 45.49 204,851,901 -0.43(-0.94%)
Jan 20, 2010 46.27 46.60 45.43 45.92 145,561,701 -0.67(-1.44%)
Jan 19, 2010 45.96 46.64 45.95 46.59 84,286,051 +0.74(+1.61%)
Jan 15, 2010 46.47 45.85 45.85 45.85 126,849,300 -0.54(-1.16%)
Jan 14, 2010 46.26 46.52 46.22 46.39 75,430,507 +0.04(+0.09%)
Jan 13, 2010 45.93 46.49 45.61 46.35 100,590,035 +0.57(+1.25%)
Jan 12, 2010 46.08 46.14 45.53 45.78 90,217,870 -0.58(-1.25%)
Jan 11, 2010 46.60 46.64 46.12 46.36 104,487,437 -0.19(-0.41%)
Jan 08, 2010 46.04 46.55 45.93 46.55 88,886,598 +0.38(+0.82%)
Jan 07, 2010 46.20 46.27 45.92 46.17 77,049,093 +0.03(+0.07%)
Jan 06, 2010 46.39 46.55 46.07 46.14 95,990,347 -0.28(-0.60%)
Jan 05, 2010 46.38 46.50 46.16 46.42 62,906,920 +0.00(+0.00%)
Jan 04, 2010 46.32 46.49 46.27 46.42 62,779,764 +0.67(+1.46%)
Dec 31, 2009 46.26 45.75 45.75 45.75 50,079,200 -0.42(-0.91%)
Dec 30, 2009 46.00 46.26 45.96 46.17 57,575,000 +0.14(+0.30%)
Dec 29, 2009 46.22 46.25 45.99 46.03 32,386,562 -0.19(-0.41%)
Dec 28, 2009 46.08 46.30 45.94 46.22 49,352,955 +0.24(+0.52%)
Dec 24, 2009 45.61 45.98 45.60 45.98 31,770,350 +0.42(+0.92%)
Dec 23, 2009 45.34 45.57 45.21 45.56 73,885,649 +0.33(+0.73%)
Dec 22, 2009 45.08 45.29 45.03 45.23 51,536,516 +0.27(+0.60%)
Dec 21, 2009 44.67 45.13 44.67 44.96 82,354,769 +0.50(+1.12%)
Dec 18, 2009 44.14 44.48 44.00 44.46 96,442,564 +0.64(+1.46%)
Dec 17, 2009 44.17 44.21 43.76 43.82 90,169,568 -0.54(-1.22%)
Dec 16, 2009 44.47 44.70 44.29 44.36 61,583,084 +0.06(+0.14%)
Dec 15, 2009 44.41 44.67 44.17 44.30 61,146,963 -0.25(-0.56%)
Dec 14, 2009 44.48 44.60 44.19 44.55 47,918,523 +0.42(+0.95%)
Dec 11, 2009 44.52 44.59 43.95 44.13 66,643,628 -0.17(-0.38%)
Dec 10, 2009 44.25 44.54 44.24 44.30 76,687,717 +0.22(+0.50%)
Dec 09, 2009 43.61 44.12 43.32 44.08 78,749,285 +0.44(+1.00%)
Dec 08, 2009 43.68 44.00 43.36 43.64 86,542,815 -0.27(-0.61%)
Dec 07, 2009 44.08 44.29 43.82 43.91 67,412,950 -0.21(-0.48%)
Dec 04, 2009 44.45 44.73 43.66 44.12 125,028,510 +0.23(+0.52%)
Dec 03, 2009 44.24 44.50 43.88 43.89 72,436,315 -0.18(-0.41%)
Dec 02, 2009 44.16 44.49 43.98 44.07 81,545,042 +0.06(+0.14%)
Dec 01, 2009 43.88 44.30 43.88 44.01 81,768,240 +0.45(+1.03%)
Nov 30, 2009 43.41 43.62 43.11 43.56 84,786,970 +0.05(+0.11%)
Nov 27, 2009 43.00 43.83 42.90 43.51 61,229,930 -0.67(-1.52%)
Nov 25, 2009 44.14 44.22 44.01 44.18 37,630,050 +0.19(+0.43%)
Nov 24, 2009 44.14 44.15 43.73 43.99 60,616,168 -0.15(-0.34%)
Nov 23, 2009 43.87 44.40 43.86 44.14 91,577,877 +0.70(+1.61%)
Nov 20, 2009 43.41 43.55 43.28 43.44 70,912,056 -0.22(-0.50%)
Nov 19, 2009 44.06 44.08 43.35 43.66 114,513,974 -0.69(-1.56%)
Nov 18, 2009 44.47 44.49 44.05 44.35 100,165,931 -0.25(-0.55%)
Nov 17, 2009 44.34 44.60 44.25 44.60 81,830,028 +0.14(+0.31%)
Nov 16, 2009 44.19 44.65 44.12 44.46 87,724,634 +0.45(+1.02%)
Nov 13, 2009 43.80 44.14 43.63 44.01 87,959,492 +0.36(+0.82%)
Nov 12, 2009 43.92 44.16 43.55 43.65 92,393,763 -0.25(-0.57%)
Nov 11, 2009 43.94 44.14 43.61 43.90 84,556,495 +0.28(+0.64%)
Nov 10, 2009 43.45 43.77 43.40 43.62 72,786,656 +0.11(+0.25%)
Nov 09, 2009 42.92 43.52 42.88 43.51 101,589,475 +0.91(+2.14%)
Nov 06, 2009 42.16 42.65 42.08 42.60 96,312,206 +0.25(+0.59%)
Nov 05, 2009 41.81 42.40 41.78 42.35 135,165,260 +1.02(+2.47%)
Nov 04, 2009 41.51 41.87 41.28 41.33 107,801,696 +0.07(+0.17%)
Nov 03, 2009 40.97 41.32 40.84 41.26 95,085,514 +0.13(+0.32%)
Nov 02, 2009 41.01 41.57 40.64 41.13 142,432,209 +0.17(+0.42%)
Oct 30, 2009 42.06 42.15 40.92 40.96 162,796,442 -1.13(-2.68%)
Oct 29, 2009 41.68 42.19 41.54 42.09 85,118,840 +0.70(+1.69%)
Oct 28, 2009 42.19 42.32 41.30 41.39 143,481,990 -0.95(-2.24%)
Oct 27, 2009 42.95 43.11 42.18 42.34 121,403,457 -0.65(-1.51%)
Oct 26, 2009 43.17 43.76 42.79 42.99 106,822,719 -0.14(-0.32%)
Oct 23, 2009 43.26 43.73 43.02 43.13 117,029,885 -0.18(-0.42%)
Oct 22, 2009 43.07 43.49 42.79 43.31 85,817,936 +0.17(+0.39%)
Oct 21, 2009 43.20 43.82 43.06 43.14 110,299,270 -0.08(-0.19%)
Oct 20, 2009 42.98 43.46 42.94 43.22 89,789,201 +0.01(+0.02%)
Oct 19, 2009 42.81 43.27 42.59 43.21 83,418,799 +0.43(+1.01%)
Oct 16, 2009 42.92 42.99 42.48 42.78 111,859,601 -0.28(-0.65%)
Oct 15, 2009 42.93 43.12 42.87 43.06 85,711,666 -0.10(-0.23%)
Oct 14, 2009 43.10 43.29 42.85 43.16 90,937,761 +0.58(+1.36%)
Oct 13, 2009 42.54 42.75 42.37 42.58 70,733,723 +0.01(+0.02%)
Oct 12, 2009 42.83 42.87 42.28 42.57 53,205,046 +0.09(+0.21%)
Oct 09, 2009 42.15 42.55 42.06 42.48 62,827,992 +0.24(+0.57%)
Oct 08, 2009 42.31 42.62 42.14 42.24 107,770,753 +0.18(+0.43%)
Oct 07, 2009 41.88 42.08 41.77 42.06 93,741,412 +0.12(+0.29%)
Oct 06, 2009 41.43 42.14 41.22 41.94 124,609,974 +0.73(+1.77%)
Oct 05, 2009 41.09 41.40 40.83 41.21 97,013,379 +0.33(+0.81%)
Oct 02, 2009 40.72 41.25 40.72 40.88 145,291,252 -0.12(-0.29%)
Oct 01, 2009 42.11 42.13 41.00 41.00 140,262,932 -1.25(-2.96%)
Sep 30, 2009 42.39 42.60 41.60 42.25 172,000,667 +0.03(+0.07%)
Sep 29, 2009 42.41 42.62 42.03 42.22 106,639,001 -0.19(-0.45%)
Sep 28, 2009 41.92 42.66 41.89 42.41 84,459,424 +0.71(+1.70%)
Sep 25, 2009 41.78 42.09 41.58 41.70 109,215,947 -0.37(-0.88%)
Sep 24, 2009 42.61 42.69 41.77 42.07 110,895,617 -0.38(-0.90%)
Sep 23, 2009 42.83 43.17 42.38 42.45 143,849,930 -0.20(-0.47%)
Sep 22, 2009 42.82 42.83 42.44 42.65 75,502,565 +0.08(+0.19%)
Sep 21, 2009 42.22 42.70 42.16 42.57 71,311,682 +0.13(+0.31%)
Sep 18, 2009 42.56 42.62 42.21 42.44 87,453,059 +0.03(+0.07%)
Sep 17, 2009 42.32 42.66 42.21 42.41 102,134,969 -0.01(-0.02%)
Sep 16, 2009 41.98 42.48 41.84 42.42 96,755,083 +0.61(+1.46%)
Sep 15, 2009 41.66 41.95 41.57 41.81 91,516,325 +0.13(+0.31%)
Sep 14, 2009 41.23 41.71 41.21 41.68 90,435,599 +0.16(+0.39%)
Sep 11, 2009 41.50 41.62 41.22 41.52 93,869,374 +0.04(+0.10%)
Sep 10, 2009 41.11 41.53 41.00 41.48 99,205,354 +0.39(+0.95%)
Sep 09, 2009 40.76 41.29 40.59 41.09 99,261,201 +0.35(+0.86%)
Sep 08, 2009 40.65 40.78 40.46 40.74 71,008,479 +0.38(+0.94%)
Sep 04, 2009 39.58 40.38 39.52 40.36 74,866,546 +0.85(+2.15%)
Sep 03, 2009 39.44 39.57 39.02 39.51 76,750,738 +0.26(+0.66%)
Sep 02, 2009 39.09 39.47 39.04 39.25 92,687,805 -0.03(-0.08%)
Sep 01, 2009 39.87 40.59 39.16 39.28 162,930,715 -0.75(-1.87%)
Aug 31, 2009 40.16 40.20 39.79 40.03 96,350,687 -0.41(-1.01%)
Aug 28, 2009 40.89 41.08 40.16 40.44 114,310,203 +0.04(+0.10%)
Aug 27, 2009 40.32 40.47 39.67 40.40 121,846,228 +0.10(+0.25%)
Aug 26, 2009 40.29 40.60 40.08 40.30 96,376,482 -0.07(-0.17%)
Aug 25, 2009 40.34 40.76 40.25 40.37 92,863,786 +0.12(+0.30%)
Aug 24, 2009 40.36 40.57 40.10 40.25 109,870,031 -0.04(-0.10%)
Aug 21, 2009 40.01 40.36 39.74 40.29 114,660,175 +0.53(+1.33%)
Aug 20, 2009 39.28 39.84 39.20 39.76 81,440,553 +0.46(+1.17%)
Aug 19, 2009 38.59 39.40 38.54 39.30 87,955,042 +0.27(+0.69%)
Aug 18, 2009 38.72 39.98 38.61 39.03 84,429,116 +0.55(+1.43%)
Aug 17, 2009 38.97 39.01 38.46 38.48 131,575,296 -1.15(-2.90%)
Aug 14, 2009 39.89 39.96 39.28 39.63 124,480,151 -0.46(-1.15%)
Aug 13, 2009 40.10 40.16 39.64 40.09 110,081,778 +0.22(+0.55%)
Aug 12, 2009 39.21 40.22 39.20 39.87 147,205,250 +0.61(+1.55%)
Aug 11, 2009 39.42 39.50 39.05 39.26 91,902,169 -0.34(-0.86%)
Aug 10, 2009 39.73 39.85 39.34 39.60 87,085,409 -0.28(-0.70%)
Aug 07, 2009 39.91 40.07 39.59 39.88 107,512,240 +0.50(+1.27%)
Aug 06, 2009 39.79 39.93 39.24 39.38 116,890,730 -0.35(-0.88%)
Aug 05, 2009 40.13 40.14 39.46 39.73 117,926,951 -0.31(-0.77%)
Aug 04, 2009 39.86 40.19 39.77 40.04 100,601,185 +0.00(+0.00%)
Aug 03, 2009 39.85 40.06 39.64 40.04 111,671,759 +0.59(+1.50%)
Jul 31, 2009 39.56 39.85 39.41 39.45 78,125,039 -0.12(-0.30%)
Jul 30, 2009 39.74 40.18 39.51 39.57 108,928,707 +0.23(+0.58%)
Jul 29, 2009 39.32 39.43 39.00 39.34 126,316,785 +0.26(+0.67%)
Jul 28, 2009 39.18 39.59 38.93 39.08 111,469,972 -0.27(-0.69%)
Jul 27, 2009 39.37 39.41 38.87 39.35 94,614,322 +0.30(+0.77%)
Jul 24, 2009 38.93 39.37 38.78 39.05 109,312,234 -0.30(-0.76%)
Jul 23, 2009 38.45 39.49 38.39 39.35 160,240,983 +0.85(+2.21%)
Jul 22, 2009 38.20 38.69 38.13 38.50 113,744,063 +0.32(+0.84%)
Jul 21, 2009 38.07 38.18 37.64 38.18 130,236,666 +0.26(+0.69%)
Jul 20, 2009 37.75 38.00 37.61 37.92 97,069,931 +0.36(+0.96%)
Jul 17, 2009 37.36 37.57 37.17 37.56 104,906,405 +0.55(+1.49%)
Jul 16, 2009 36.74 37.44 36.72 37.01 119,980,909 +0.09(+0.24%)
Jul 15, 2009 36.31 36.93 36.14 36.92 160,742,527 +1.20(+3.36%)
Jul 14, 2009 35.52 35.79 35.40 35.72 115,414,810 +0.13(+0.37%)
Jul 13, 2009 34.96 35.60 34.48 35.59 127,119,697 +0.67(+1.92%)
Jul 10, 2009 34.66 35.14 34.56 34.92 108,481,909 +0.15(+0.43%)
Jul 09, 2009 34.84 35.01 34.65 34.77 97,783,118 +0.06(+0.17%)
Jul 08, 2009 34.73 34.87 34.30 34.71 152,751,508 +0.18(+0.52%)
Jul 07, 2009 35.42 35.49 34.51 34.53 149,717,650 -0.88(-2.49%)
Jul 06, 2009 35.38 35.54 35.04 35.41 106,268,181 -0.19(-0.53%)
Jul 02, 2009 36.09 36.10 35.50 35.60 113,309,764 -0.80(-2.20%)
Jul 01, 2009 36.54 36.84 36.39 36.40 85,926,506 +0.02(+0.05%)
Jun 30, 2009 36.55 36.73 36.11 36.38 97,806,026 -0.07(-0.19%)
Jun 29, 2009 36.44 36.75 36.12 36.45 93,784,009 +0.08(+0.22%)
Jun 26, 2009 36.13 36.50 36.05 36.37 87,677,290 +0.08(+0.22%)
Jun 25, 2009 36.04 36.36 35.28 36.29 112,517,104 +0.70(+1.97%)
Jun 24, 2009 35.30 35.87 35.28 35.59 103,285,948 +0.59(+1.69%)
Jun 23, 2009 35.20 35.26 34.77 35.00 114,112,426 -0.08(-0.23%)
Jun 22, 2009 35.80 35.89 35.02 35.08 137,694,215 -1.08(-2.99%)
Jun 19, 2009 36.04 36.36 35.91 36.16 122,050,096 +0.34(+0.95%)
Jun 18, 2009 35.83 36.06 35.57 35.82 126,094,111 -0.07(-0.19%)
Jun 17, 2009 35.67 36.21 35.45 35.89 153,285,353 +0.34(+0.95%)
Jun 16, 2009 36.06 36.19 35.52 35.55 110,530,920 -0.35(-0.97%)
Jun 15, 2009 36.28 36.33 35.58 35.90 112,097,630 -0.75(-2.05%)
Jun 12, 2009 36.67 36.72 36.20 36.65 109,452,462 -0.17(-0.46%)
Jun 11, 2009 36.76 37.23 36.75 36.82 147,803,732 +0.00(+0.00%)
Jun 10, 2009 37.17 37.18 36.29 36.82 133,367,126 -0.13(-0.35%)
Jun 09, 2009 36.84 37.17 36.67 36.95 109,145,278 +0.28(+0.76%)
Jun 08, 2009 36.27 36.95 36.12 36.67 89,025,479 -0.11(-0.30%)
Jun 05, 2009 36.96 37.08 36.42 36.78 121,963,044 +0.04(+0.11%)
Jun 04, 2009 36.40 36.79 36.34 36.74 89,123,608 +0.41(+1.13%)
Jun 03, 2009 36.28 36.37 35.93 36.33 93,294,816 -0.11(-0.30%)
Jun 02, 2009 36.19 36.79 36.11 36.44 126,800,718 +0.05(+0.14%)
Jun 01, 2009 35.73 36.50 35.61 36.39 119,122,236 +1.01(+2.85%)
May 29, 2009 34.98 35.50 34.76 35.38 111,535,656 +0.43(+1.23%)
May 28, 2009 34.77 35.07 34.21 34.95 118,911,390 +0.40(+1.16%)
May 27, 2009 34.68 35.19 34.43 34.55 121,342,146 -0.24(-0.69%)
May 26, 2009 33.19 34.83 33.18 34.79 144,743,623 +1.25(+3.73%)
May 22, 2009 33.78 33.97 33.32 33.54 83,520,293 -0.11(-0.33%)
May 21, 2009 34.02 34.26 33.31 33.65 139,197,895 -0.63(-1.84%)
May 20, 2009 34.54 35.04 34.18 34.28 131,802,876 -0.12(-0.35%)
May 19, 2009 34.14 34.74 33.95 34.40 129,023,759 +0.16(+0.47%)
May 18, 2009 33.59 34.28 33.39 34.24 114,304,575 +0.87(+2.61%)
May 15, 2009 33.36 33.82 33.23 33.37 121,326,308 -0.02(-0.06%)
May 14, 2009 33.10 33.70 33.08 33.39 139,985,357 +0.37(+1.12%)
May 13, 2009 33.63 33.65 32.96 33.02 175,452,052 -0.91(-2.68%)
May 12, 2009 34.42 34.48 33.52 33.93 147,742,543 -0.42(-1.22%)
May 11, 2009 33.78 34.72 33.68 34.35 142,682,972 +0.12(+0.35%)
May 08, 2009 34.35 34.74 33.88 34.23 183,507,282 +0.02(+0.06%)
May 07, 2009 35.25 35.27 33.88 34.21 216,236,420 -0.82(-2.34%)
May 06, 2009 35.32 35.34 34.46 35.03 178,793,864 +0.01(+0.03%)
May 05, 2009 34.99 35.06 34.63 35.02 113,569,447 -0.03(-0.09%)
May 04, 2009 34.67 35.09 34.52 35.05 119,035,349 +0.68(+1.98%)
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.