Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.01 16.12 15.67 15.87 3,898,108 -0.14(-0.87%)
Aug 30, 2010 16.34 16.37 15.97 16.01 2,916,095 -0.43(-2.62%)
Aug 27, 2010 16.25 16.52 15.86 16.44 3,071,325 +0.28(+1.73%)
Aug 26, 2010 16.39 16.45 16.07 16.16 2,698,256 -0.19(-1.16%)
Aug 25, 2010 16.03 16.45 15.95 16.35 3,088,444 +0.17(+1.05%)
Aug 24, 2010 16.35 16.39 16.04 16.18 3,011,376 -0.31(-1.88%)
Aug 23, 2010 16.81 16.89 16.42 16.49 6,647,365 -0.22(-1.32%)
Aug 20, 2010 16.71 16.92 16.50 16.71 2,736,100 +0.02(+0.12%)
Aug 19, 2010 16.97 17.10 16.66 16.69 2,831,803 -0.31(-1.82%)
Aug 18, 2010 16.78 17.03 16.68 17.00 3,288,699 -0.01(-0.06%)
Aug 17, 2010 17.05 17.23 16.80 17.01 2,741,730 +0.16(+0.95%)
Aug 16, 2010 16.71 17.05 16.64 16.85 1,738,269 +0.10(+0.60%)
Aug 13, 2010 16.74 16.89 16.70 16.75 2,365,316 -0.10(-0.59%)
Aug 12, 2010 16.73 17.06 16.59 16.85 3,979,933 -0.12(-0.71%)
Aug 11, 2010 17.32 17.33 16.73 16.97 3,399,312 -0.70(-3.96%)
Aug 10, 2010 17.78 17.79 17.42 17.67 3,274,801 -0.28(-1.56%)
Aug 09, 2010 17.86 18.16 17.67 17.95 2,456,212 +0.20(+1.13%)
Aug 06, 2010 17.40 17.86 17.36 17.75 3,327,165 +0.20(+1.14%)
Aug 05, 2010 17.53 17.84 17.44 17.55 3,705,832 -0.03(-0.17%)
Aug 04, 2010 17.57 17.63 17.36 17.58 2,433,430 +0.07(+0.40%)
Aug 03, 2010 17.73 17.74 17.44 17.51 2,985,943 -0.17(-0.96%)
Aug 02, 2010 17.70 17.78 17.43 17.68 3,115,425 +0.15(+0.86%)
Jul 30, 2010 18.00 18.00 17.23 17.53 7,495,644 -0.47(-2.61%)
Jul 29, 2010 18.31 18.43 17.81 18.00 4,599,986 -0.29(-1.59%)
Jul 28, 2010 18.54 18.66 18.21 18.29 3,160,266 -0.25(-1.35%)
Jul 27, 2010 18.41 18.74 18.35 18.54 5,953,731 +0.17(+0.93%)
Jul 26, 2010 18.22 18.48 18.08 18.37 3,537,725 +0.08(+0.44%)
Jul 23, 2010 17.93 18.29 17.81 18.29 4,031,863 +0.26(+1.44%)
Jul 22, 2010 17.81 18.16 17.78 18.03 3,340,152 +0.37(+2.10%)
Jul 21, 2010 17.92 17.96 17.52 17.66 3,464,798 -0.26(-1.45%)
Jul 20, 2010 17.72 17.95 17.37 17.92 3,186,439 -0.15(-0.83%)
Jul 19, 2010 17.78 18.13 17.71 18.07 2,564,235 +0.41(+2.32%)
Jul 16, 2010 18.03 18.04 17.63 17.66 5,106,069 -0.33(-1.83%)
Jul 15, 2010 18.29 18.34 17.86 17.99 4,103,583 -0.29(-1.59%)
Jul 14, 2010 18.29 18.53 18.11 18.28 3,566,385 +0.05(+0.27%)
Jul 13, 2010 18.14 18.29 18.00 18.23 2,665,383 +0.32(+1.79%)
Jul 12, 2010 17.86 18.34 17.80 17.91 3,931,213 +0.08(+0.45%)
Jul 09, 2010 17.70 17.87 17.61 17.83 2,475,570 +0.15(+0.85%)
Jul 08, 2010 17.69 17.69 17.33 17.68 3,930,443 +0.10(+0.57%)
Jul 07, 2010 16.81 17.59 15.80 17.58 4,197,382 +0.83(+4.96%)
Jul 06, 2010 17.05 17.09 16.56 16.75 9,069,151 -0.16(-0.95%)
Jul 02, 2010 17.04 17.10 16.71 16.91 2,661,363 -0.09(-0.53%)
Jul 01, 2010 16.77 17.22 16.52 17.00 6,577,629 +0.27(+1.61%)
Jun 30, 2010 17.12 17.23 16.72 16.73 4,266,687 -0.36(-2.11%)
Jun 29, 2010 17.31 17.36 16.95 17.09 4,291,412 -0.32(-1.84%)
Jun 25, 2010 17.64 17.64 17.13 17.41 5,966,731 +0.08(+0.46%)
Jun 24, 2010 17.63 17.68 17.19 17.33 3,973,317 -0.41(-2.31%)
Jun 23, 2010 17.82 17.92 17.51 17.74 3,431,689 -0.01(-0.06%)
Jun 22, 2010 17.96 18.29 17.66 17.75 2,965,097 -0.20(-1.11%)
Jun 21, 2010 18.25 18.36 17.84 17.95 1,844,756 -0.15(-0.83%)
Jun 18, 2010 18.28 18.40 18.04 18.10 2,401,681 -0.21(-1.15%)
Jun 17, 2010 18.10 18.34 17.82 18.31 3,379,437 +0.27(+1.50%)
Jun 16, 2010 18.05 18.21 17.85 18.04 2,077,461 -0.12(-0.66%)
Jun 15, 2010 17.54 18.25 17.54 18.16 4,159,047 +0.71(+4.07%)
Jun 14, 2010 17.66 17.85 17.44 17.45 3,448,529 -0.07(-0.40%)
Jun 11, 2010 17.00 17.68 16.91 17.52 4,323,085 +0.27(+1.59%)
Jun 10, 2010 16.93 17.29 16.91 17.25 3,638,179 +0.57(+3.39%)
Jun 09, 2010 16.78 17.54 16.66 16.68 5,748,137 -0.01(-0.06%)
Jun 08, 2010 16.75 16.77 16.32 16.69 3,435,656 +0.03(+0.18%)
Jun 07, 2010 17.20 17.41 16.63 16.66 4,338,096 -0.46(-2.69%)
Jun 04, 2010 17.64 18.06 17.04 17.12 6,364,351 -0.92(-5.10%)
Jun 03, 2010 17.75 18.07 17.49 18.04 5,498,373 +0.21(+1.18%)
Jun 02, 2010 17.56 17.84 17.48 17.83 4,147,791 +0.28(+1.60%)
Jun 01, 2010 17.61 18.05 17.49 17.55 4,630,998 -0.21(-1.18%)
May 28, 2010 17.97 17.97 17.38 17.76 6,624,722 -0.21(-1.17%)
May 27, 2010 17.80 17.98 17.75 17.97 3,241,468 +0.57(+3.28%)
May 26, 2010 17.36 17.80 17.32 17.40 5,706,446 -0.09(-0.51%)
May 25, 2010 17.13 17.53 16.72 17.49 6,305,583 -0.03(-0.17%)
May 24, 2010 17.65 17.80 17.45 17.52 3,798,104 -0.17(-0.96%)
May 21, 2010 17.33 18.20 17.28 17.69 5,854,975 +0.09(+0.51%)
May 20, 2010 17.49 18.03 17.34 17.60 5,195,297 -0.57(-3.14%)
May 19, 2010 17.96 18.26 17.61 18.17 5,828,353 -0.02(-0.11%)
May 18, 2010 18.69 18.71 17.97 18.19 7,367,510 -0.39(-2.10%)
May 17, 2010 18.50 18.68 17.91 18.58 5,217,448 +0.13(+0.70%)
May 14, 2010 19.04 19.13 18.18 18.45 6,550,079 -0.76(-3.96%)
May 13, 2010 19.35 19.59 19.05 19.21 7,973,961 -0.31(-1.59%)
May 12, 2010 19.22 19.65 19.22 19.52 5,252,145 +0.24(+1.24%)
May 11, 2010 19.46 19.54 18.70 19.28 6,917,261 +0.26(+1.37%)
May 10, 2010 18.85 19.41 18.66 19.02 8,564,955 +0.52(+2.81%)
May 07, 2010 17.79 18.61 17.22 18.50 11,044,841 +0.62(+3.47%)
May 06, 2010 18.62 18.91 16.57 17.88 7,676,367 -0.82(-4.39%)
May 05, 2010 18.93 19.16 18.56 18.70 5,283,865 -0.32(-1.68%)
May 04, 2010 19.44 19.54 18.81 19.02 7,725,622 -0.70(-3.55%)
May 03, 2010 19.66 19.87 19.48 19.72 4,075,684 +0.31(+1.60%)
Apr 30, 2010 20.03 20.10 18.99 19.41 11,543,842 -1.34(-6.46%)
Apr 29, 2010 20.39 20.83 20.19 20.75 4,211,177 +0.42(+2.07%)
Apr 28, 2010 20.29 20.56 19.98 20.33 2,346,927 +0.20(+0.99%)
Apr 27, 2010 20.70 20.85 20.10 20.13 4,547,171 -0.65(-3.13%)
Apr 26, 2010 20.70 20.88 20.51 20.78 2,416,090 +0.05(+0.24%)
Apr 23, 2010 20.46 20.75 20.19 20.73 2,277,921 +0.18(+0.88%)
Apr 22, 2010 20.18 20.60 19.84 20.55 3,038,734 +0.05(+0.24%)
Apr 21, 2010 20.75 21.05 20.29 20.50 3,667,163 -0.31(-1.49%)
Apr 20, 2010 20.70 20.92 20.65 20.81 2,248,240 +0.23(+1.12%)
Apr 19, 2010 20.89 20.89 20.25 20.58 2,738,516 -0.34(-1.63%)
Apr 16, 2010 21.24 21.28 20.53 20.92 3,950,845 -0.35(-1.65%)
Apr 15, 2010 21.13 21.36 20.89 21.27 3,026,298 +0.11(+0.53%)
Apr 14, 2010 20.27 21.30 20.27 21.16 6,465,112 +0.97(+4.79%)
Apr 13, 2010 20.00 20.24 19.83 20.19 2,787,221 +0.30(+1.51%)
Apr 12, 2010 19.78 19.99 19.64 19.89 1,913,986 +0.05(+0.25%)
Apr 09, 2010 19.55 19.87 19.48 19.84 2,673,613 +0.38(+1.95%)
Apr 08, 2010 19.74 19.75 19.28 19.46 2,326,810 -0.44(-2.21%)
Apr 07, 2010 19.67 19.99 19.59 19.90 1,946,064 +0.16(+0.81%)
Apr 06, 2010 19.69 19.97 19.64 19.74 1,911,401 -0.09(-0.45%)
Apr 05, 2010 19.55 19.96 19.50 19.83 1,876,574 +0.39(+2.01%)
Apr 01, 2010 19.50 19.44 19.44 19.44 2,341,400 +0.05(+0.26%)
Mar 31, 2010 19.47 19.73 19.32 19.39 3,065,555 -0.05(-0.26%)
Mar 30, 2010 19.26 19.53 19.18 19.44 2,103,997 +0.17(+0.88%)
Mar 29, 2010 19.19 19.50 19.16 19.27 2,690,158 +0.05(+0.26%)
Mar 26, 2010 19.46 19.61 19.17 19.22 2,242,959 -0.15(-0.77%)
Mar 25, 2010 19.57 19.79 19.35 19.37 3,126,586 -0.13(-0.67%)
Mar 24, 2010 19.72 19.97 19.45 19.50 4,883,747 -0.24(-1.22%)
Mar 23, 2010 19.60 19.87 19.44 19.74 1,943,325 +0.27(+1.39%)
Mar 22, 2010 19.10 19.61 19.00 19.47 2,840,109 +0.33(+1.72%)
Mar 19, 2010 19.42 19.51 18.92 19.14 4,154,664 -0.17(-0.88%)
Mar 18, 2010 19.67 19.71 19.24 19.31 1,802,801 -0.27(-1.38%)
Mar 17, 2010 19.43 19.83 19.40 19.58 1,645,751 +0.12(+0.62%)
Mar 16, 2010 19.09 19.48 18.86 19.46 2,650,352 +0.42(+2.21%)
Mar 15, 2010 19.00 19.25 18.96 19.04 2,899,511 -0.07(-0.37%)
Mar 12, 2010 19.15 19.26 19.04 19.11 2,591,848 -0.03(-0.16%)
Mar 11, 2010 19.19 19.19 18.93 19.14 1,839,830 -0.15(-0.78%)
Mar 10, 2010 18.92 19.32 18.92 19.29 1,812,010 +0.37(+1.96%)
Mar 09, 2010 18.74 19.03 18.71 18.92 2,240,193 +0.01(+0.05%)
Mar 08, 2010 19.04 19.15 18.88 18.91 1,583,712 -0.11(-0.58%)
Mar 05, 2010 18.78 19.10 18.71 19.02 2,148,117 +0.24(+1.28%)
Mar 04, 2010 18.66 18.80 18.48 18.78 2,062,575 +0.08(+0.43%)
Mar 03, 2010 18.84 19.08 18.65 18.70 1,573,532 -0.14(-0.74%)
Mar 02, 2010 18.89 19.05 18.75 18.84 2,182,629 -0.02(-0.11%)
Mar 01, 2010 18.64 18.92 18.59 18.86 2,077,675 +0.34(+1.84%)
Feb 26, 2010 18.45 18.60 18.12 18.52 3,942,865 +0.03(+0.16%)
Feb 25, 2010 18.37 18.49 18.14 18.49 3,146,238 -0.20(-1.07%)
Feb 24, 2010 18.34 18.73 18.30 18.69 2,629,874 +0.48(+2.64%)
Feb 23, 2010 18.78 18.84 18.12 18.21 2,583,485 -0.57(-3.04%)
Feb 22, 2010 18.85 18.94 18.62 18.78 1,822,000 +0.06(+0.32%)
Feb 19, 2010 18.72 18.84 18.50 18.72 2,099,873 -0.05(-0.27%)
Feb 18, 2010 18.47 18.87 18.37 18.77 2,555,017 +0.33(+1.79%)
Feb 17, 2010 18.62 18.62 18.10 18.44 2,218,282 -0.23(-1.23%)
Feb 16, 2010 18.30 18.68 18.20 18.67 2,957,241 +0.41(+2.25%)
Feb 12, 2010 17.78 18.26 18.26 18.26 2,930,700 +0.13(+0.72%)
Feb 11, 2010 17.92 18.32 17.66 18.13 4,246,994 +0.16(+0.89%)
Feb 10, 2010 17.72 18.10 17.65 17.97 3,184,973 +0.18(+1.01%)
Feb 09, 2010 17.84 17.96 17.52 17.79 3,160,758 +0.16(+0.91%)
Feb 08, 2010 17.91 17.93 17.45 17.63 2,808,079 -0.03(-0.17%)
Feb 05, 2010 17.42 17.77 17.28 17.66 4,998,589 +0.25(+1.44%)
Feb 04, 2010 17.93 17.93 17.26 17.41 4,700,344 -0.76(-4.18%)
Feb 03, 2010 18.21 18.41 17.91 18.17 3,933,878 -0.17(-0.93%)
Feb 02, 2010 18.00 18.39 17.89 18.34 5,278,659 +0.44(+2.46%)
Feb 01, 2010 17.60 17.91 17.52 17.90 6,741,858 +0.42(+2.40%)
Jan 29, 2010 18.97 19.04 17.28 17.48 9,718,500 -0.64(-3.53%)
Jan 28, 2010 18.39 18.42 17.48 18.12 7,771,339 -0.28(-1.52%)
Jan 27, 2010 17.79 18.42 17.61 18.40 4,812,351 +0.45(+2.51%)
Jan 26, 2010 17.96 18.30 17.78 17.95 2,751,823 -0.17(-0.94%)
Jan 25, 2010 17.90 18.27 17.83 18.12 2,915,937 +0.17(+0.95%)
Jan 22, 2010 18.74 18.81 17.88 17.95 4,929,699 -0.79(-4.22%)
Jan 21, 2010 18.91 19.34 18.49 18.74 3,931,863 -0.15(-0.79%)
Jan 20, 2010 18.75 18.96 18.33 18.89 4,838,514 +0.03(+0.16%)
Jan 19, 2010 18.69 18.97 18.53 18.86 3,249,855 +0.21(+1.13%)
Jan 15, 2010 19.41 18.65 18.65 18.65 4,633,700 -0.62(-3.22%)
Jan 14, 2010 19.23 19.32 19.02 19.27 2,798,152 -0.07(-0.36%)
Jan 13, 2010 19.27 19.51 18.65 19.34 5,571,616 +0.32(+1.68%)
Jan 12, 2010 19.75 19.75 19.00 19.02 4,269,699 -0.81(-4.08%)
Jan 11, 2010 19.86 20.05 19.62 19.83 2,614,969 -0.17(-0.85%)
Jan 08, 2010 19.88 20.03 19.75 20.00 2,567,542 +0.12(+0.60%)
Jan 07, 2010 19.90 19.97 19.43 19.88 3,251,495 -0.11(-0.55%)
Jan 06, 2010 20.12 20.40 19.91 19.99 3,571,956 -0.22(-1.09%)
Jan 05, 2010 20.50 20.55 20.10 20.21 3,906,683 -0.28(-1.37%)
Jan 04, 2010 20.71 20.71 20.33 20.49 2,541,089 +0.17(+0.84%)
Dec 31, 2009 20.62 20.32 20.32 20.32 2,095,100 -0.27(-1.31%)
Dec 30, 2009 20.29 20.71 20.25 20.59 1,362,297 +0.31(+1.53%)
Dec 29, 2009 20.47 20.53 20.14 20.28 2,533,973 -0.17(-0.83%)
Dec 28, 2009 20.93 21.00 20.35 20.45 2,471,880 -0.42(-2.01%)
Dec 24, 2009 20.63 20.87 20.52 20.87 661,626 +0.36(+1.76%)
Dec 23, 2009 20.62 20.82 20.45 20.51 1,993,166 -0.13(-0.63%)
Dec 22, 2009 20.45 20.78 20.42 20.64 2,416,223 +0.21(+1.03%)
Dec 21, 2009 20.25 20.50 20.17 20.43 2,683,340 +0.29(+1.44%)
Dec 18, 2009 19.60 20.16 19.57 20.14 5,595,775 +0.58(+2.97%)
Dec 17, 2009 19.96 20.04 19.49 19.56 4,726,956 -0.42(-2.10%)
Dec 16, 2009 19.48 20.24 19.42 19.98 4,432,181 +0.55(+2.83%)
Dec 15, 2009 19.29 19.63 19.19 19.43 2,492,665 +0.10(+0.52%)
Dec 14, 2009 19.48 19.55 18.99 19.33 3,522,460 +0.42(+2.22%)
Dec 11, 2009 18.97 19.15 18.78 18.91 1,944,929 -0.06(-0.32%)
Dec 10, 2009 18.95 19.20 18.91 18.97 2,604,379 +0.03(+0.16%)
Dec 09, 2009 18.90 18.98 18.51 18.94 1,825,537 -0.05(-0.26%)
Dec 08, 2009 18.76 19.06 18.49 18.99 2,759,174 +0.16(+0.85%)
Dec 07, 2009 18.49 18.99 18.49 18.83 1,927,749 +0.17(+0.91%)
Dec 04, 2009 18.74 18.97 18.44 18.66 2,899,401 +0.14(+0.76%)
Dec 03, 2009 18.31 18.75 18.26 18.52 2,509,195 +0.23(+1.26%)
Dec 02, 2009 17.99 18.58 17.99 18.29 2,881,566 +0.18(+0.99%)
Dec 01, 2009 17.77 18.14 17.69 18.11 2,886,690 +0.51(+2.90%)
Nov 30, 2009 17.52 17.79 17.41 17.60 3,092,581 -0.19(-1.07%)
Nov 27, 2009 17.33 18.03 17.33 17.79 1,059,052 -0.14(-0.78%)
Nov 25, 2009 17.97 18.13 17.87 17.93 2,352,854 -0.09(-0.50%)
Nov 24, 2009 17.61 18.05 17.61 18.02 3,326,698 +0.41(+2.33%)
Nov 23, 2009 17.51 17.65 17.37 17.61 4,124,057 +0.30(+1.73%)
Nov 20, 2009 17.26 17.47 17.15 17.31 2,707,405 -0.25(-1.42%)
Nov 19, 2009 17.52 17.60 17.00 17.56 5,568,825 -0.67(-3.68%)
Nov 18, 2009 18.40 18.54 18.14 18.23 1,559,737 -0.49(-2.62%)
Nov 17, 2009 18.26 18.75 18.26 18.72 2,586,916 +0.26(+1.41%)
Nov 16, 2009 18.07 18.49 18.05 18.46 2,777,868 +0.44(+2.44%)
Nov 13, 2009 17.84 18.05 17.71 18.02 1,776,678 +0.25(+1.41%)
Nov 12, 2009 18.17 18.44 17.73 17.77 3,020,435 -0.33(-1.82%)
Nov 11, 2009 18.00 18.23 17.94 18.10 6,383,460 +0.25(+1.40%)
Nov 10, 2009 17.85 18.03 17.66 17.85 3,372,452 +0.00(+0.00%)
Nov 09, 2009 17.74 18.16 17.68 17.85 3,611,549 +0.38(+2.18%)
Nov 06, 2009 17.40 17.66 17.17 17.47 3,851,259 +0.18(+1.04%)
Nov 05, 2009 17.37 17.37 16.99 17.29 5,857,482 +0.20(+1.17%)
Nov 04, 2009 17.23 17.62 17.05 17.09 3,983,997 +0.05(+0.29%)
Nov 03, 2009 16.87 17.20 16.57 17.04 5,472,349 +0.29(+1.73%)
Nov 02, 2009 16.74 16.95 16.50 16.75 5,045,341 +0.08(+0.48%)
Oct 30, 2009 16.88 17.62 16.65 16.67 13,866,326 -1.19(-6.66%)
Oct 29, 2009 17.49 17.90 17.27 17.86 5,709,607 +0.65(+3.78%)
Oct 28, 2009 17.91 18.14 17.21 17.21 7,352,998 -0.76(-4.23%)
Oct 27, 2009 18.34 18.53 17.92 17.97 3,947,246 -0.37(-2.02%)
Oct 26, 2009 18.53 19.00 18.27 18.34 4,527,831 -0.07(-0.38%)
Oct 23, 2009 18.42 18.74 18.29 18.41 3,600,329 -0.37(-1.97%)
Oct 22, 2009 18.66 18.88 18.51 18.78 4,941,751 +0.07(+0.37%)
Oct 21, 2009 18.86 19.12 18.66 18.71 4,465,544 -0.21(-1.11%)
Oct 20, 2009 18.89 19.13 18.73 18.92 3,999,276 +0.01(+0.05%)
Oct 19, 2009 18.78 19.02 18.66 18.91 4,486,313 +0.25(+1.34%)
Oct 16, 2009 18.85 18.85 18.30 18.66 5,547,952 -0.24(-1.27%)
Oct 15, 2009 18.76 18.96 18.59 18.90 7,254,017 +0.01(+0.05%)
Oct 14, 2009 18.81 19.03 18.60 18.89 4,646,435 +0.36(+1.94%)
Oct 13, 2009 18.50 18.62 18.39 18.53 3,608,081 +0.03(+0.16%)
Oct 12, 2009 18.55 18.65 18.00 18.50 3,279,473 +0.34(+1.87%)
Oct 09, 2009 17.50 18.19 17.49 18.16 3,689,407 +0.57(+3.24%)
Oct 08, 2009 18.02 18.17 17.44 17.59 4,714,029 -0.41(-2.28%)
Oct 07, 2009 18.13 18.13 17.79 18.00 3,875,068 -0.14(-0.77%)
Oct 06, 2009 17.82 18.18 17.68 18.14 4,981,798 +0.56(+3.19%)
Oct 05, 2009 17.32 17.65 16.97 17.58 4,902,240 +0.41(+2.39%)
Oct 02, 2009 17.20 17.68 17.09 17.17 4,279,628 -0.11(-0.64%)
Oct 01, 2009 18.32 18.32 17.28 17.28 8,335,548 -0.86(-4.74%)
Sep 30, 2009 18.01 18.56 17.63 18.14 5,079,176 +0.39(+2.20%)
Sep 29, 2009 18.12 18.27 17.58 17.75 4,648,911 -0.45(-2.47%)
Sep 28, 2009 17.99 18.46 17.99 18.20 1,677,881 +0.24(+1.34%)
Sep 25, 2009 17.79 18.09 17.56 17.96 4,757,765 +0.09(+0.50%)
Sep 24, 2009 18.37 18.45 17.82 17.87 3,447,978 -0.48(-2.62%)
Sep 23, 2009 18.28 18.58 18.28 18.35 3,709,210 +0.21(+1.16%)
Sep 22, 2009 18.58 18.77 18.10 18.14 4,163,617 -0.27(-1.47%)
Sep 21, 2009 18.32 18.54 18.11 18.41 2,832,033 +0.01(+0.05%)
Sep 18, 2009 18.26 18.50 18.08 18.40 5,415,828 +0.34(+1.88%)
Sep 17, 2009 19.01 19.02 18.00 18.06 8,157,316 -1.25(-6.47%)
Sep 16, 2009 19.20 19.43 19.06 19.31 4,335,710 +0.08(+0.42%)
Sep 15, 2009 19.00 19.35 18.98 19.23 2,520,880 +0.15(+0.79%)
Sep 14, 2009 18.91 19.11 18.83 19.08 2,423,856 +0.07(+0.37%)
Sep 11, 2009 19.21 19.28 18.78 19.01 2,459,699 -0.24(-1.25%)
Sep 10, 2009 19.08 19.25 18.88 19.25 1,722,448 +0.22(+1.16%)
Sep 09, 2009 18.96 19.08 18.70 19.03 2,306,370 -0.05(-0.26%)
Sep 08, 2009 18.94 19.26 18.89 19.08 4,212,976 +0.38(+2.03%)
Sep 04, 2009 18.21 18.73 18.20 18.70 2,677,909 +0.45(+2.47%)
Sep 03, 2009 18.18 18.32 18.05 18.25 1,784,848 +0.13(+0.72%)
Sep 02, 2009 18.24 18.45 18.11 18.12 2,160,514 -0.17(-0.93%)
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.