Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.38 11.50 11.04 11.38 3,120,351 +0.04(+0.35%)
Jul 29, 2010 11.36 11.53 10.97 11.34 3,035,019 +0.13(+1.16%)
Jul 28, 2010 11.87 11.97 11.05 11.21 1,500 -0.72(-6.04%)
Jul 27, 2010 12.35 12.35 11.90 11.93 3,312,485 -0.27(-2.21%)
Jul 26, 2010 11.63 12.33 11.50 12.20 8,303,707 +0.47(+4.01%)
Jul 23, 2010 11.02 11.78 10.90 11.73 5,177,038 +0.67(+6.06%)
Jul 22, 2010 10.81 11.10 10.70 11.06 4,271,891 +0.41(+3.85%)
Jul 21, 2010 11.21 11.24 10.55 10.65 3,700,755 -0.43(-3.88%)
Jul 20, 2010 10.18 11.11 10.07 11.08 4,805,980 +0.76(+7.36%)
Jul 19, 2010 10.59 10.68 10.22 10.32 3,498,141 -0.20(-1.90%)
Jul 16, 2010 10.52 11.30 10.49 10.52 3,858,130 -0.74(-6.57%)
Jul 15, 2010 11.16 11.31 10.85 11.26 4,357,134 +0.11(+0.99%)
Jul 14, 2010 11.53 11.53 10.97 11.15 700 -0.36(-3.13%)
Jul 13, 2010 11.09 11.53 11.00 11.51 575 +0.58(+5.35%)
Jul 12, 2010 11.30 11.35 10.79 10.93 4,376,222 -0.44(-3.91%)
Jul 09, 2010 11.37 11.37 10.88 11.37 3,061,547 +0.40(+3.65%)
Jul 08, 2010 11.25 11.41 10.75 10.97 5,384,162 -0.17(-1.53%)
Jul 07, 2010 10.39 11.15 10.34 11.14 4,696,564 +0.75(+7.22%)
Jul 06, 2010 10.86 10.89 10.23 10.39 1,431 -0.20(-1.89%)
Jul 02, 2010 10.59 10.94 10.38 10.59 2,815,057 -0.23(-2.13%)
Jul 01, 2010 11.06 11.11 10.55 10.82 7,818,946 -0.18(-1.64%)
Jun 30, 2010 11.12 11.21 10.91 11.00 3,654 -0.03(-0.27%)
Jun 29, 2010 11.12 11.27 10.97 11.03 500 -0.09(-0.81%)
Jun 25, 2010 11.12 11.90 11.05 11.12 10,634,161 -1.10(-9.00%)
Jun 24, 2010 12.40 12.51 12.01 12.22 272 -0.19(-1.53%)
Jun 23, 2010 11.90 12.64 11.66 12.41 7,374,056 +0.52(+4.37%)
Jun 22, 2010 12.10 12.33 11.82 11.89 4,323,784 -0.19(-1.57%)
Jun 21, 2010 12.51 12.53 11.97 12.08 3,352,377 -0.22(-1.79%)
Jun 18, 2010 12.30 12.58 12.12 12.30 4,472,844 -0.24(-1.91%)
Jun 17, 2010 13.00 13.00 12.25 12.54 3,353,553 -0.39(-3.02%)
Jun 16, 2010 12.97 13.24 12.73 12.93 2,563,796 -0.22(-1.67%)
Jun 15, 2010 12.98 13.17 12.72 13.15 2,467,735 +0.35(+2.73%)
Jun 14, 2010 13.22 13.23 12.73 12.80 2,450,573 -0.18(-1.39%)
Jun 11, 2010 13.08 13.21 12.68 12.98 3,542,823 -0.25(-1.89%)
Jun 10, 2010 12.39 13.28 12.15 13.23 5,525,553 +1.06(+8.71%)
Jun 09, 2010 12.38 12.76 12.05 12.17 4,077,633 -0.09(-0.73%)
Jun 08, 2010 12.36 12.43 11.93 12.26 200 -0.05(-0.41%)
Jun 07, 2010 13.24 13.24 12.26 12.31 3,332,884 -0.77(-5.89%)
Jun 04, 2010 13.08 13.67 13.01 13.08 3,335,497 -0.78(-5.63%)
Jun 03, 2010 14.14 14.28 13.67 13.86 4,238,148 -0.15(-1.07%)
Jun 02, 2010 13.87 14.12 13.80 14.01 3,580,585 +0.28(+2.04%)
Jun 01, 2010 14.18 14.41 13.65 13.73 3,832,387 -0.75(-5.18%)
May 28, 2010 14.48 14.80 14.36 14.48 3,371,864 -0.24(-1.63%)
May 27, 2010 14.96 14.98 14.36 14.72 4,635,169 +0.20(+1.38%)
May 26, 2010 14.87 15.37 14.49 14.52 5,392,474 -0.18(-1.22%)
May 25, 2010 14.23 14.79 14.07 14.70 200 -0.02(-0.14%)
May 24, 2010 14.95 15.38 14.69 14.72 3,719,956 -0.28(-1.87%)
May 21, 2010 14.88 15.41 14.59 15.00 4,708,022 -0.09(-0.60%)
May 20, 2010 15.04 15.54 14.99 15.09 3,968,045 -0.70(-4.43%)
May 19, 2010 15.84 16.37 15.49 15.79 3,503,035 -0.17(-1.07%)
May 18, 2010 16.59 16.84 15.89 15.96 4,104,225 -0.40(-2.44%)
May 17, 2010 16.28 16.40 15.57 16.36 4,226,367 +0.15(+0.93%)
May 14, 2010 16.21 16.45 15.92 16.21 3,516,730 -0.32(-1.94%)
May 13, 2010 17.34 17.39 16.42 16.53 6,283,454 -1.21(-6.82%)
May 12, 2010 17.68 18.16 17.51 17.74 2,795,884 +0.18(+1.03%)
May 11, 2010 18.09 18.22 17.45 17.56 1,000 +0.00(+0.00%)
May 10, 2010 17.45 17.58 17.36 17.56 4,114,763 +1.26(+7.73%)
May 07, 2010 17.35 17.64 16.24 16.30 5,180,008 -0.32(-1.93%)
May 06, 2010 16.96 18.63 16.00 16.62 6,300 -1.04(-5.92%)
May 05, 2010 18.11 18.55 17.53 17.66 3,901,078 -0.62(-3.36%)
May 04, 2010 18.67 19.08 17.99 18.28 100 -0.80(-4.19%)
May 03, 2010 18.72 19.33 18.56 19.08 2,907,689 +0.55(+2.97%)
Apr 30, 2010 19.01 19.50 18.51 18.53 3,440,528 -0.35(-1.85%)
Apr 29, 2010 18.41 19.00 18.15 18.88 3,378,524 +0.67(+3.68%)
Apr 28, 2010 18.08 18.60 18.07 18.21 3,055,035 +0.20(+1.11%)
Apr 27, 2010 18.78 18.84 17.88 18.01 2,200 -0.88(-4.66%)
Apr 26, 2010 19.42 19.53 18.75 18.89 3,809,356 -0.44(-2.28%)
Apr 23, 2010 18.96 20.13 18.88 19.33 7,007,496 +0.46(+2.44%)
Apr 22, 2010 17.49 18.91 17.37 18.87 6,608,164 +1.12(+6.31%)
Apr 21, 2010 17.39 17.82 17.31 17.75 2,000 +0.34(+1.95%)
Apr 20, 2010 17.23 17.62 17.13 17.41 3,602,008 +0.32(+1.87%)
Apr 19, 2010 17.03 17.28 16.75 17.09 2,661,281 -0.01(-0.06%)
Apr 16, 2010 17.16 17.18 16.75 17.10 4,664,850 -0.04(-0.23%)
Apr 15, 2010 17.19 17.43 17.02 17.14 3,481,986 -0.09(-0.52%)
Apr 14, 2010 16.88 17.41 16.73 17.23 5,419,065 +0.50(+2.99%)
Apr 13, 2010 16.46 16.78 16.40 16.73 4,701,096 +0.26(+1.58%)
Apr 12, 2010 16.45 16.55 16.32 16.47 2,440,858 +0.05(+0.30%)
Apr 09, 2010 16.33 16.64 16.33 16.42 3,363,368 +0.16(+0.98%)
Apr 08, 2010 16.26 16.33 16.05 16.26 3,732,109 -0.06(-0.37%)
Apr 07, 2010 16.51 16.74 16.24 16.32 3,880,338 -0.19(-1.15%)
Apr 06, 2010 16.51 16.64 16.20 16.51 3,807,257 -0.45(-2.65%)
Apr 05, 2010 16.83 17.02 16.68 16.96 2,431,973 +0.29(+1.74%)
Apr 01, 2010 16.97 16.67 16.67 16.67 2,911,800 -0.08(-0.48%)
Mar 31, 2010 16.81 16.94 16.65 16.75 3,119,797 -0.14(-0.83%)
Mar 30, 2010 16.99 17.37 16.80 16.89 2,639,122 -0.07(-0.41%)
Mar 29, 2010 17.31 17.40 16.80 16.96 3,285,710 -0.14(-0.82%)
Mar 26, 2010 16.87 17.37 16.80 17.10 5,638,220 +0.32(+1.91%)
Mar 25, 2010 16.86 17.16 16.73 16.78 4,446,030 +0.05(+0.30%)
Mar 24, 2010 17.28 17.50 16.51 16.73 6,597,636 -0.42(-2.45%)
Mar 23, 2010 17.10 17.30 16.47 17.15 8,234,971 -0.29(-1.66%)
Mar 22, 2010 17.18 17.50 16.99 17.44 3,282,564 +0.11(+0.63%)
Mar 19, 2010 17.74 17.94 17.25 17.33 2,480,713 -0.31(-1.76%)
Mar 18, 2010 17.61 17.85 17.44 17.64 1,744,467 -0.01(-0.06%)
Mar 17, 2010 17.70 18.05 17.60 17.65 3,374,863 +0.09(+0.51%)
Mar 16, 2010 17.24 17.75 17.24 17.56 3,169,356 +0.38(+2.21%)
Mar 15, 2010 17.05 17.26 17.04 17.18 1,776,848 -0.31(-1.77%)
Mar 12, 2010 17.65 17.73 17.26 17.49 1,903,754 -0.11(-0.63%)
Mar 11, 2010 17.36 17.61 17.17 17.60 2,081,653 +0.12(+0.69%)
Mar 10, 2010 17.59 17.90 17.37 17.48 2,278,548 -0.16(-0.91%)
Mar 09, 2010 17.34 17.79 17.29 17.64 2,657,937 +0.16(+0.92%)
Mar 08, 2010 17.19 17.60 17.15 17.48 2,273,854 +0.23(+1.33%)
Mar 05, 2010 16.94 17.34 16.89 17.25 2,456,006 +0.53(+3.17%)
Mar 04, 2010 16.75 17.09 16.63 16.72 2,365,948 -0.15(-0.89%)
Mar 03, 2010 16.55 16.97 16.51 16.87 2,902,421 +0.36(+2.18%)
Mar 02, 2010 16.70 16.80 16.45 16.51 1,343,750 -0.07(-0.42%)
Mar 01, 2010 16.31 16.62 16.31 16.58 1,620,162 +0.30(+1.84%)
Feb 26, 2010 16.26 16.42 15.73 16.28 2,669,859 +0.00(+0.00%)
Feb 25, 2010 15.99 16.29 15.70 16.28 2,589,230 +0.06(+0.38%)
Feb 24, 2010 16.46 16.46 15.54 16.22 5,477,223 -0.00(-0.01%)
Feb 23, 2010 16.64 16.86 16.09 16.22 4,078,945 -0.58(-3.45%)
Feb 22, 2010 16.79 16.93 16.58 16.80 1,922,239 +0.12(+0.72%)
Feb 19, 2010 16.59 16.86 16.44 16.68 2,167,473 +0.03(+0.18%)
Feb 18, 2010 16.73 16.75 16.37 16.65 2,871,503 -0.16(-0.95%)
Feb 17, 2010 17.19 17.30 16.64 16.81 3,614,305 -0.16(-0.94%)
Feb 16, 2010 16.87 17.03 16.61 16.97 3,433,031 +0.35(+2.11%)
Feb 12, 2010 16.28 16.62 16.62 16.62 3,679,000 +0.12(+0.73%)
Feb 11, 2010 15.81 16.72 15.65 16.50 4,997,399 +0.61(+3.84%)
Feb 10, 2010 15.63 16.04 15.20 15.89 4,144,385 +0.19(+1.21%)
Feb 09, 2010 15.51 15.74 15.05 15.70 4,483,296 +0.67(+4.46%)
Feb 08, 2010 14.95 15.77 14.73 15.03 3,647,469 +0.11(+0.74%)
Feb 05, 2010 15.36 15.45 14.53 14.92 5,529,904 -0.42(-2.74%)
Feb 04, 2010 15.91 15.91 15.23 15.34 2,756,457 -0.75(-4.66%)
Feb 03, 2010 16.39 16.39 15.77 16.09 3,099,760 -0.12(-0.74%)
Feb 02, 2010 15.50 16.40 15.50 16.21 4,861,146 +1.02(+6.68%)
Feb 01, 2010 15.31 15.35 14.89 15.20 2,701,601 -0.08(-0.56%)
Jan 29, 2010 15.32 15.73 15.17 15.28 3,803,973 +0.02(+0.13%)
Jan 28, 2010 15.26 15.48 14.92 15.26 3,832,132 +0.13(+0.86%)
Jan 27, 2010 14.59 15.23 14.37 15.13 5,815,471 +0.54(+3.70%)
Jan 26, 2010 14.60 14.65 14.20 14.59 4,215,768 +0.31(+2.17%)
Jan 25, 2010 14.52 14.55 13.94 14.28 3,534,395 -0.07(-0.49%)
Jan 22, 2010 14.92 15.15 14.32 14.35 3,905,366 -0.61(-4.08%)
Jan 21, 2010 15.31 15.40 14.90 14.96 2,853,880 -0.36(-2.35%)
Jan 20, 2010 15.34 15.40 15.00 15.32 2,313,167 -0.13(-0.84%)
Jan 19, 2010 15.49 15.53 15.15 15.45 2,261,531 +0.15(+0.98%)
Jan 15, 2010 15.71 15.30 15.30 15.30 3,337,100 -0.38(-2.42%)
Jan 14, 2010 15.61 15.89 15.54 15.68 3,633,121 -0.06(-0.38%)
Jan 13, 2010 15.77 15.84 15.37 15.74 4,666,586 +0.02(+0.13%)
Jan 12, 2010 16.00 16.00 15.03 15.72 10,449,402 -0.66(-4.03%)
Jan 11, 2010 16.33 16.47 15.93 16.38 7,875,216 +0.41(+2.57%)
Jan 08, 2010 15.64 16.04 15.50 15.97 5,650,782 +0.17(+1.08%)
Jan 07, 2010 14.84 16.29 14.80 15.80 12,170,519 +1.44(+10.03%)
Jan 06, 2010 14.45 14.48 14.19 14.36 2,616,611 -0.10(-0.69%)
Jan 05, 2010 13.93 14.51 13.46 14.46 6,768,951 +0.44(+3.14%)
Jan 04, 2010 13.90 14.04 13.60 14.02 3,229,547 +0.34(+2.49%)
Dec 31, 2009 13.87 13.68 13.68 13.68 2,336,600 -0.14(-1.01%)
Dec 30, 2009 13.61 13.95 13.56 13.82 2,981,184 +0.02(+0.14%)
Dec 29, 2009 13.84 13.91 13.51 13.80 1,929,820 -0.02(-0.14%)
Dec 28, 2009 14.12 14.21 13.68 13.82 2,225,604 -0.26(-1.85%)
Dec 24, 2009 14.15 14.15 14.02 14.08 1,490,903 +0.03(+0.21%)
Dec 23, 2009 14.05 14.46 13.82 14.05 6,212,868 +0.25(+1.81%)
Dec 22, 2009 13.01 13.98 12.91 13.80 6,517,173 +0.89(+6.89%)
Dec 21, 2009 13.20 13.20 12.74 12.91 5,356,601 -0.18(-1.38%)
Dec 18, 2009 13.26 13.45 12.54 13.09 20,483,732 -0.20(-1.50%)
Dec 17, 2009 13.40 13.54 13.16 13.29 4,996,241 -0.31(-2.28%)
Dec 16, 2009 12.86 13.76 12.81 13.60 8,880,167 +0.78(+6.08%)
Dec 15, 2009 13.06 13.15 12.77 12.82 4,482,058 -0.39(-2.95%)
Dec 14, 2009 13.10 13.23 13.09 13.21 2,809,443 -0.06(-0.45%)
Dec 11, 2009 12.98 13.29 12.86 13.27 3,843,045 +0.33(+2.55%)
Dec 10, 2009 13.14 13.23 12.89 12.94 1,762,032 -0.12(-0.92%)
Dec 09, 2009 13.15 13.18 12.90 13.06 2,288,493 +0.01(+0.08%)
Dec 08, 2009 13.11 13.37 12.97 13.05 2,533,691 -0.14(-1.06%)
Dec 07, 2009 13.66 13.68 13.10 13.19 3,605,805 -0.41(-3.01%)
Dec 04, 2009 13.69 13.85 13.32 13.60 4,192,621 +0.19(+1.42%)
Dec 03, 2009 13.81 13.81 13.37 13.41 5,377,157 -0.36(-2.61%)
Dec 02, 2009 14.18 14.22 13.64 13.77 5,136,913 +0.08(+0.58%)
Dec 01, 2009 13.65 14.02 13.55 13.69 4,030,067 +0.14(+1.03%)
Nov 30, 2009 13.67 13.77 13.37 13.55 2,447,803 -0.07(-0.51%)
Nov 27, 2009 13.48 13.85 13.41 13.62 1,406,424 -0.25(-1.80%)
Nov 25, 2009 13.78 14.00 13.67 13.87 2,238,734 +0.14(+1.02%)
Nov 24, 2009 14.07 14.07 13.66 13.73 3,585,188 -0.28(-2.00%)
Nov 23, 2009 14.32 14.57 13.80 14.01 4,588,817 -0.11(-0.78%)
Nov 20, 2009 14.27 14.44 13.97 14.12 4,368,972 -0.50(-3.42%)
Nov 19, 2009 14.84 14.84 14.21 14.62 3,848,229 -0.27(-1.81%)
Nov 18, 2009 14.79 15.30 14.71 14.89 3,090,435 -0.04(-0.27%)
Nov 17, 2009 15.05 15.23 14.78 14.93 2,756,396 -0.30(-1.97%)
Nov 16, 2009 15.19 15.47 15.09 15.23 2,735,712 +0.24(+1.60%)
Nov 13, 2009 15.16 15.35 14.84 14.99 3,056,775 -0.08(-0.53%)
Nov 12, 2009 15.73 15.73 14.95 15.07 4,629,765 -0.59(-3.77%)
Nov 11, 2009 15.13 15.74 15.05 15.66 7,342,235 +0.98(+6.68%)
Nov 10, 2009 15.19 15.34 14.54 14.68 4,514,369 -0.50(-3.29%)
Nov 09, 2009 15.01 15.21 14.81 15.18 4,634,860 +0.27(+1.81%)
Nov 06, 2009 14.88 15.53 14.64 14.91 5,521,511 -0.37(-2.42%)
Nov 05, 2009 15.31 15.95 14.85 15.28 4,454,800 +0.23(+1.53%)
Nov 04, 2009 15.11 15.66 14.91 15.05 5,509,698 +0.12(+0.80%)
Nov 03, 2009 14.02 14.97 14.00 14.93 4,436,162 +0.64(+4.48%)
Nov 02, 2009 14.29 14.72 13.62 14.29 5,489,206 +0.11(+0.78%)
Oct 30, 2009 14.75 14.93 14.00 14.18 4,730,149 -0.49(-3.34%)
Oct 29, 2009 14.28 15.06 14.14 14.67 5,446,910 +0.65(+4.64%)
Oct 28, 2009 14.98 15.02 13.95 14.02 6,451,892 -1.09(-7.21%)
Oct 27, 2009 15.51 15.82 15.05 15.11 4,856,741 -0.34(-2.20%)
Oct 26, 2009 15.89 16.21 15.16 15.45 4,375,773 -0.35(-2.22%)
Oct 23, 2009 15.60 15.86 15.29 15.80 7,233,625 -0.37(-2.29%)
Oct 22, 2009 15.08 16.49 14.86 16.17 7,431,021 +1.13(+7.51%)
Oct 21, 2009 15.26 15.72 15.00 15.04 3,197,576 -0.28(-1.83%)
Oct 20, 2009 15.22 15.34 15.14 15.32 3,540,939 -0.14(-0.91%)
Oct 19, 2009 16.00 16.05 15.37 15.46 3,824,698 -0.36(-2.28%)
Oct 16, 2009 15.96 16.08 15.60 15.82 3,406,679 -0.27(-1.68%)
Oct 15, 2009 16.06 16.12 15.86 16.09 3,532,615 +0.01(+0.06%)
Oct 14, 2009 16.06 16.24 15.58 16.08 5,143,465 +0.45(+2.88%)
Oct 13, 2009 15.15 15.98 15.06 15.63 7,105,529 +0.46(+3.03%)
Oct 12, 2009 15.57 15.94 15.10 15.17 12,926,960 -1.29(-7.84%)
Oct 09, 2009 16.04 16.54 15.63 16.46 5,652,928 +0.41(+2.55%)
Oct 08, 2009 15.43 16.73 15.25 16.05 10,020,213 +0.86(+5.66%)
Oct 07, 2009 15.42 15.43 14.84 15.19 6,120,807 -0.24(-1.56%)
Oct 06, 2009 15.25 15.83 15.08 15.43 5,002,304 +0.21(+1.38%)
Oct 05, 2009 15.43 15.60 14.93 15.22 4,685,351 +0.03(+0.20%)
Oct 02, 2009 15.22 15.57 14.90 15.19 6,278,832 -0.25(-1.62%)
Oct 01, 2009 16.15 16.22 15.39 15.44 7,314,211 -1.17(-7.04%)
Sep 30, 2009 17.27 17.33 16.35 16.61 5,350,361 -0.56(-3.26%)
Sep 29, 2009 17.06 17.44 17.05 17.17 4,757,763 +0.17(+1.00%)
Sep 28, 2009 17.11 17.25 16.78 17.00 4,868,617 +0.04(+0.24%)
Sep 25, 2009 17.50 17.97 16.69 16.96 11,411,457 -1.58(-8.52%)
Sep 24, 2009 19.14 19.27 18.13 18.54 6,736,021 -0.29(-1.54%)
Sep 23, 2009 19.73 19.81 18.78 18.83 5,391,216 -1.02(-5.14%)
Sep 22, 2009 20.08 20.20 19.52 19.85 3,847,384 +0.08(+0.40%)
Sep 21, 2009 20.08 20.10 19.14 19.77 3,268,221 -0.44(-2.18%)
Sep 18, 2009 20.30 20.54 19.82 20.21 8,177,318 +0.52(+2.64%)
Sep 17, 2009 20.58 20.70 19.28 19.69 4,705,483 -0.71(-3.48%)
Sep 16, 2009 20.02 20.65 20.02 20.40 4,252,269 +0.58(+2.93%)
Sep 15, 2009 19.01 19.85 19.01 19.82 3,247,656 +0.83(+4.37%)
Sep 14, 2009 18.47 19.03 18.22 18.99 3,003,452 +0.29(+1.55%)
Sep 11, 2009 19.46 19.50 18.50 18.70 4,483,155 -0.75(-3.86%)
Sep 10, 2009 18.60 19.51 18.28 19.45 4,186,048 +0.90(+4.85%)
Sep 09, 2009 18.42 18.70 18.10 18.55 2,559,431 +0.10(+0.54%)
Sep 08, 2009 17.78 18.50 17.52 18.45 3,738,568 +0.75(+4.24%)
Sep 04, 2009 17.49 17.74 17.06 17.70 2,158,432 +0.37(+2.14%)
Sep 03, 2009 17.07 17.39 16.57 17.33 3,327,180 +0.40(+2.36%)
Sep 02, 2009 17.36 17.62 16.88 16.93 3,988,822 -0.54(-3.09%)
Sep 01, 2009 18.06 18.83 17.36 17.47 2,779,343 -0.74(-4.06%)
Aug 31, 2009 17.92 18.31 17.84 18.21 3,423,677 +0.01(+0.05%)
Aug 28, 2009 18.08 18.41 17.77 18.20 2,140,782 +0.20(+1.11%)
Aug 27, 2009 18.00 18.19 17.21 18.00 3,195,781 -0.23(-1.26%)
Aug 26, 2009 18.15 18.78 17.81 18.23 3,631,138 +0.15(+0.83%)
Aug 25, 2009 17.85 18.51 17.74 18.08 3,877,682 +0.58(+3.31%)
Aug 24, 2009 17.93 18.00 17.35 17.50 3,001,080 -0.23(-1.30%)
Aug 21, 2009 17.45 17.99 17.34 17.73 3,497,178 +0.51(+2.96%)
Aug 20, 2009 16.70 17.42 16.69 17.22 1,919,133 +0.39(+2.32%)
Aug 19, 2009 16.50 17.08 16.44 16.83 1,780,957 -0.17(-1.00%)
Aug 18, 2009 16.57 17.07 16.14 17.00 2,917,672 +0.58(+3.53%)
Aug 17, 2009 16.67 16.69 16.31 16.42 2,557,889 -0.66(-3.86%)
Aug 14, 2009 17.62 17.71 16.91 17.08 2,995,553 -0.66(-3.72%)
Aug 13, 2009 18.10 18.13 17.27 17.74 3,898,333 -0.54(-2.95%)
Aug 12, 2009 18.52 19.00 18.03 18.28 3,181,700 +0.51(+2.87%)
Aug 11, 2009 17.57 17.87 17.03 17.77 3,152,808 +0.17(+0.97%)
Aug 10, 2009 18.36 18.45 17.47 17.60 2,747,729 -0.87(-4.71%)
Aug 07, 2009 17.57 18.83 17.54 18.47 4,360,451 +1.25(+7.26%)
Aug 06, 2009 18.09 18.24 17.08 17.22 3,938,756 -0.72(-4.01%)
Aug 05, 2009 17.66 18.08 17.19 17.94 3,223,847 +0.28(+1.59%)
Aug 04, 2009 17.06 18.04 16.48 17.66 3,762,438 +0.46(+2.67%)
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.