Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.20 12.32 11.98 12.20 32,407,376 -0.06(-0.51%)
May 27, 2010 12.07 12.26 11.94 12.26 25,371,562 +0.48(+4.04%)
May 26, 2010 12.09 12.09 11.74 11.79 1,714 -0.04(-0.36%)
May 25, 2010 11.44 11.84 11.28 11.83 2,400 +0.06(+0.53%)
May 24, 2010 11.81 11.93 11.74 11.77 22,754,896 -0.08(-0.71%)
May 21, 2010 11.51 11.96 11.38 11.85 26,609,330 +0.12(+1.01%)
May 20, 2010 11.83 12.04 11.73 11.73 42,468 -0.51(-4.16%)
May 19, 2010 12.51 12.60 12.19 12.24 31,568,536 -0.35(-2.77%)
May 18, 2010 12.81 13.02 12.54 12.59 1,038 -0.20(-1.53%)
May 17, 2010 12.61 12.81 12.39 12.78 28,217,312 +0.25(+2.01%)
May 14, 2010 12.53 12.77 12.33 12.53 25,807,040 -0.39(-3.02%)
May 13, 2010 12.92 13.13 12.86 12.92 19,555,846 +0.10(+0.76%)
May 12, 2010 12.78 13.12 12.71 12.83 18,410,932 +0.11(+0.88%)
May 11, 2010 12.86 12.87 12.64 12.71 18,556,708 -0.13(-1.03%)
May 10, 2010 12.79 12.85 12.69 12.85 26,586,036 +0.61(+4.96%)
May 07, 2010 12.32 12.44 11.78 12.24 34,752,280 +0.03(+0.23%)
May 06, 2010 12.89 12.91 10.82 12.21 765,570 -0.70(-5.46%)
May 05, 2010 12.99 13.19 12.88 12.92 28,193,802 -0.30(-2.27%)
May 04, 2010 13.67 13.70 13.13 13.22 1,157 -0.61(-4.39%)
May 03, 2010 13.59 13.90 13.44 13.82 18,549,520 +0.39(+2.91%)
Apr 30, 2010 14.05 14.12 13.42 13.43 29,225,100 -0.48(-3.46%)
Apr 29, 2010 14.16 14.21 13.86 13.91 30,581,848 -0.09(-0.65%)
Apr 28, 2010 14.35 14.38 13.81 14.01 30,005,068 -0.03(-0.25%)
Apr 27, 2010 14.60 14.72 14.03 14.04 30,340 -0.56(-3.82%)
Apr 26, 2010 14.58 14.65 14.53 14.60 17,142,092 +0.06(+0.38%)
Apr 23, 2010 14.47 14.55 14.36 14.54 16,146,392 +0.10(+0.73%)
Apr 22, 2010 14.23 14.49 13.98 14.44 18,478,324 +0.20(+1.42%)
Apr 21, 2010 14.24 14.36 14.06 14.24 132,313 +0.21(+1.49%)
Apr 20, 2010 14.03 14.10 13.80 14.03 383,026 +0.08(+0.60%)
Apr 19, 2010 13.91 14.10 13.69 13.94 19,277,660 +0.06(+0.40%)
Apr 16, 2010 14.06 14.17 13.78 13.89 17,176,938 -0.22(-1.58%)
Apr 15, 2010 14.14 14.26 14.08 14.11 14,109,166 -0.06(-0.44%)
Apr 14, 2010 14.07 14.18 13.89 14.17 15,205,012 +0.20(+1.40%)
Apr 13, 2010 13.91 14.01 13.82 13.98 13,992,736 +0.03(+0.25%)
Apr 12, 2010 13.78 13.99 13.78 13.94 14,172,838 +0.22(+1.58%)
Apr 09, 2010 13.86 13.91 13.70 13.73 18,257,598 -0.10(-0.76%)
Apr 08, 2010 13.91 13.91 13.65 13.83 24,163,704 -0.17(-1.25%)
Apr 07, 2010 14.19 14.26 13.94 14.01 17,609,526 -0.27(-1.86%)
Apr 06, 2010 14.38 14.38 14.15 14.27 14,906,998 -0.03(-0.20%)
Apr 05, 2010 14.30 14.48 14.25 14.30 12,015,983 +0.08(+0.54%)
Apr 01, 2010 14.15 14.22 14.22 14.22 22,764,768 +0.12(+0.84%)
Mar 31, 2010 13.96 14.20 13.96 14.10 19,527,000 +0.03(+0.20%)
Mar 30, 2010 14.02 14.13 13.99 14.08 19,743,048 +0.05(+0.35%)
Mar 29, 2010 13.87 14.06 13.82 14.03 19,000,966 +0.22(+1.57%)
Mar 26, 2010 13.80 13.95 13.74 13.81 20,671,876 +0.07(+0.51%)
Mar 25, 2010 13.81 14.02 13.73 13.74 23,512,352 +0.16(+1.18%)
Mar 24, 2010 13.90 13.91 13.52 13.58 17,890,026 -0.15(-1.12%)
Mar 23, 2010 13.66 13.78 13.54 13.73 20,210,300 +0.18(+1.34%)
Mar 22, 2010 13.40 13.61 13.32 13.55 24,753,214 +0.02(+0.16%)
Mar 19, 2010 13.53 13.77 13.48 13.53 34,542,804 +0.10(+0.78%)
Mar 18, 2010 13.43 13.57 13.34 13.43 23,313,076 +0.25(+1.91%)
Mar 17, 2010 12.97 13.30 12.95 13.18 29,321,972 +0.28(+2.16%)
Mar 16, 2010 12.73 12.92 12.61 12.90 31,608,402 +0.28(+2.21%)
Mar 15, 2010 12.60 12.64 12.56 12.62 18,503,992 +0.03(+0.22%)
Mar 12, 2010 12.94 12.94 12.58 12.59 15,918,829 -0.22(-1.69%)
Mar 11, 2010 12.85 12.88 12.68 12.81 17,909,620 -0.09(-0.70%)
Mar 10, 2010 12.86 13.01 12.76 12.90 15,486,340 +0.06(+0.43%)
Mar 09, 2010 12.78 12.92 12.71 12.84 18,850,466 +0.03(+0.27%)
Mar 08, 2010 12.71 12.83 12.61 12.81 19,703,490 +0.17(+1.38%)
Mar 05, 2010 12.35 12.64 12.30 12.63 20,089,326 +0.41(+3.37%)
Mar 04, 2010 12.29 12.39 12.04 12.22 19,011,824 -0.07(-0.57%)
Mar 03, 2010 12.34 12.47 12.25 12.29 17,483,398 +0.03(+0.28%)
Mar 02, 2010 12.49 12.54 12.23 12.25 18,598,302 -0.15(-1.18%)
Mar 01, 2010 12.35 12.42 12.26 12.40 12,450,103 +0.10(+0.79%)
Feb 26, 2010 12.15 12.43 12.09 12.30 29,118,456 +0.09(+0.74%)
Feb 25, 2010 11.99 12.24 11.69 12.21 45,013,132 +0.00(+0.00%)
Feb 24, 2010 12.04 12.30 12.04 12.21 23,886,158 +0.24(+1.98%)
Feb 23, 2010 12.06 12.13 11.94 11.97 33,811,568 -0.38(-3.10%)
Feb 22, 2010 12.73 12.73 12.13 12.36 31,338,840 -0.37(-2.90%)
Feb 19, 2010 12.40 12.74 12.40 12.73 18,937,334 +0.20(+1.58%)
Feb 18, 2010 12.49 12.55 12.37 12.53 14,474,957 -0.00(-0.03%)
Feb 17, 2010 12.68 12.69 12.38 12.53 18,046,846 -0.10(-0.77%)
Feb 16, 2010 12.57 12.66 12.43 12.63 19,284,172 +0.18(+1.45%)
Feb 12, 2010 12.37 12.45 12.45 12.45 22,407,854 -0.04(-0.33%)
Feb 11, 2010 12.21 12.49 12.04 12.49 21,544,270 +0.30(+2.45%)
Feb 10, 2010 12.35 12.36 12.07 12.19 18,560,490 -0.17(-1.35%)
Feb 09, 2010 12.52 12.65 12.16 12.36 26,019,646 -0.13(-1.00%)
Feb 08, 2010 12.55 12.64 12.35 12.48 16,454,128 -0.08(-0.61%)
Feb 05, 2010 12.59 12.69 11.80 12.56 46,452,896 -0.14(-1.10%)
Feb 04, 2010 13.05 13.06 12.66 12.70 23,769,284 -0.49(-3.69%)
Feb 03, 2010 12.98 13.26 12.94 13.19 18,586,238 +0.17(+1.28%)
Feb 02, 2010 12.68 13.07 12.55 13.02 26,335,796 +0.39(+3.06%)
Feb 01, 2010 12.64 12.74 12.50 12.63 23,491,060 +0.05(+0.41%)
Jan 29, 2010 12.95 13.10 12.53 12.58 29,489,458 -0.37(-2.85%)
Jan 28, 2010 13.37 13.55 12.74 12.95 31,954,616 -0.37(-2.77%)
Jan 27, 2010 12.98 13.37 12.89 13.32 25,358,532 +0.34(+2.63%)
Jan 26, 2010 12.99 13.02 12.55 12.98 38,572,336 -0.05(-0.37%)
Jan 25, 2010 13.03 13.21 12.89 13.03 25,410,000 +0.11(+0.86%)
Jan 22, 2010 13.60 13.60 12.87 12.91 23,671,400 -0.72(-5.31%)
Jan 21, 2010 13.81 14.08 13.58 13.64 24,238,946 -0.12(-0.86%)
Jan 20, 2010 13.67 13.80 13.46 13.76 23,175,114 -0.01(-0.10%)
Jan 19, 2010 13.49 13.77 13.39 13.77 27,199,502 +0.09(+0.66%)
Jan 15, 2010 14.08 13.68 13.68 13.68 23,632,176 -0.38(-2.67%)
Jan 14, 2010 14.10 14.17 13.96 14.06 20,206,150 -0.08(-0.54%)
Jan 13, 2010 14.15 14.33 14.03 14.13 22,939,002 +0.10(+0.69%)
Jan 12, 2010 14.16 14.26 13.93 14.03 23,228,604 -0.22(-1.56%)
Jan 11, 2010 14.35 14.51 14.07 14.26 36,776,224 +0.42(+3.02%)
Jan 08, 2010 13.53 13.86 13.47 13.84 16,434,314 +0.22(+1.63%)
Jan 07, 2010 13.45 13.64 13.39 13.62 14,172,241 +0.13(+0.98%)
Jan 06, 2010 13.62 13.76 13.44 13.48 19,327,342 -0.17(-1.27%)
Jan 05, 2010 13.81 13.96 13.55 13.66 25,956,394 +0.05(+0.36%)
Jan 04, 2010 13.55 13.74 13.44 13.61 23,769,376 +0.17(+1.29%)
Dec 31, 2009 13.42 13.44 13.44 13.44 11,930,486 -0.02(-0.15%)
Dec 30, 2009 13.29 13.48 13.23 13.46 10,094,697 +0.09(+0.68%)
Dec 29, 2009 13.37 13.46 13.32 13.37 7,861,768 -0.02(-0.16%)
Dec 28, 2009 13.51 13.51 13.30 13.39 10,409,526 -0.03(-0.26%)
Dec 24, 2009 13.44 13.51 13.39 13.42 4,114,288 +0.02(+0.16%)
Dec 23, 2009 13.54 13.57 13.37 13.40 14,491,571 +0.01(+0.10%)
Dec 22, 2009 13.20 13.48 13.15 13.39 17,385,914 +0.29(+2.23%)
Dec 21, 2009 12.93 13.22 12.93 13.10 14,592,466 +0.24(+1.89%)
Dec 18, 2009 12.96 13.00 12.73 12.85 23,795,644 +0.01(+0.05%)
Dec 17, 2009 13.00 13.02 12.84 12.84 19,919,034 -0.18(-1.39%)
Dec 16, 2009 13.23 13.44 13.00 13.03 28,755,710 -0.09(-0.69%)
Dec 15, 2009 13.11 13.26 12.88 13.12 17,153,990 +0.01(+0.11%)
Dec 14, 2009 12.98 13.19 12.96 13.10 18,007,274 +0.25(+1.95%)
Dec 11, 2009 12.86 13.06 12.76 12.85 21,835,716 +0.18(+1.43%)
Dec 10, 2009 12.74 12.91 12.63 12.67 22,132,594 +0.09(+0.72%)
Dec 09, 2009 12.42 12.58 12.11 12.58 23,319,584 +0.13(+1.06%)
Dec 08, 2009 12.64 12.74 12.35 12.45 19,104,248 -0.35(-2.72%)
Dec 07, 2009 12.82 13.13 12.75 12.80 31,166,544 +0.04(+0.33%)
Dec 04, 2009 12.49 12.94 12.46 12.75 34,824,644 +0.51(+4.21%)
Dec 03, 2009 12.39 12.45 12.17 12.24 26,548,472 -0.16(-1.29%)
Dec 02, 2009 11.97 12.43 11.97 12.40 27,953,004 +0.43(+3.60%)
Dec 01, 2009 11.62 12.03 11.62 11.97 21,584,106 +0.36(+3.12%)
Nov 30, 2009 11.59 11.63 11.38 11.61 16,186,744 +0.07(+0.60%)
Nov 27, 2009 11.41 11.62 11.31 11.54 8,029,776 -0.19(-1.66%)
Nov 25, 2009 11.52 11.80 11.52 11.73 13,183,666 +0.23(+2.00%)
Nov 24, 2009 11.48 11.61 11.43 11.50 12,225,134 +0.03(+0.24%)
Nov 23, 2009 11.61 11.76 11.41 11.47 16,437,250 +0.06(+0.49%)
Nov 20, 2009 11.48 11.51 11.39 11.42 13,630,932 -0.11(-0.97%)
Nov 19, 2009 11.61 11.65 11.41 11.53 16,551,890 -0.19(-1.66%)
Nov 18, 2009 11.77 11.98 11.67 11.72 20,081,070 -0.08(-0.65%)
Nov 17, 2009 11.58 11.85 11.57 11.80 15,886,221 +0.08(+0.65%)
Nov 16, 2009 11.65 11.79 11.57 11.72 21,965,148 +0.14(+1.20%)
Nov 13, 2009 11.49 11.68 11.43 11.59 20,607,322 +0.15(+1.28%)
Nov 12, 2009 11.21 11.52 11.19 11.44 26,797,366 +0.14(+1.23%)
Nov 11, 2009 11.01 11.32 10.93 11.30 23,607,394 +0.34(+3.10%)
Nov 10, 2009 10.81 10.98 10.76 10.96 11,514,686 +0.00(+0.00%)
Nov 09, 2009 10.65 10.98 10.63 10.96 14,338,728 +0.35(+3.27%)
Nov 06, 2009 10.42 10.74 10.38 10.61 12,940,994 +0.02(+0.20%)
Nov 05, 2009 10.40 10.68 10.38 10.59 17,466,752 +0.28(+2.69%)
Nov 04, 2009 10.31 10.42 10.18 10.31 20,327,270 +0.19(+1.92%)
Nov 03, 2009 10.04 10.14 9.940 10.12 21,076,888 +0.05(+0.48%)
Nov 02, 2009 10.16 10.17 9.809 10.07 33,558,448 -0.06(-0.62%)
Oct 30, 2009 10.41 10.45 10.06 10.13 26,312,684 -0.37(-3.50%)
Oct 29, 2009 10.37 10.52 10.33 10.50 17,732,090 +0.24(+2.37%)
Oct 28, 2009 10.38 10.40 10.08 10.26 32,634,926 -0.22(-2.05%)
Oct 27, 2009 10.77 10.84 10.36 10.47 24,697,696 -0.28(-2.64%)
Oct 26, 2009 10.86 11.09 10.68 10.76 20,590,148 -0.10(-0.89%)
Oct 23, 2009 10.82 10.91 10.76 10.86 30,844,280 +0.03(+0.32%)
Oct 22, 2009 10.77 10.93 10.61 10.82 23,218,010 +0.06(+0.58%)
Oct 21, 2009 10.93 11.09 10.74 10.76 17,850,604 -0.03(-0.26%)
Oct 20, 2009 10.74 10.80 10.70 10.79 15,363,071 +0.01(+0.06%)
Oct 19, 2009 10.53 10.78 10.53 10.78 20,213,826 +0.12(+1.11%)
Oct 16, 2009 10.71 10.72 10.50 10.66 24,786,864 -0.09(-0.84%)
Oct 15, 2009 10.91 11.02 10.71 10.75 25,266,954 -0.33(-2.94%)
Oct 14, 2009 10.88 11.09 10.79 11.08 22,755,264 +0.42(+3.97%)
Oct 13, 2009 10.90 10.90 10.55 10.65 18,918,472 -0.27(-2.48%)
Oct 12, 2009 10.99 11.01 10.77 10.93 11,517,681 +0.05(+0.45%)
Oct 09, 2009 10.69 10.90 10.69 10.88 10,321,291 +0.14(+1.29%)
Oct 08, 2009 10.82 10.96 10.70 10.74 16,142,964 +0.07(+0.65%)
Oct 07, 2009 10.75 10.95 10.65 10.67 17,744,524 -0.08(-0.77%)
Oct 06, 2009 10.65 10.97 10.60 10.75 38,333,184 +0.48(+4.66%)
Oct 05, 2009 10.14 10.35 9.989 10.27 26,828,832 +0.17(+1.72%)
Oct 02, 2009 10.25 10.31 10.07 10.10 24,315,816 -0.26(-2.54%)
Oct 01, 2009 10.55 10.59 10.30 10.36 25,631,612 -0.26(-2.42%)
Sep 30, 2009 10.54 10.75 10.36 10.62 25,645,572 +0.09(+0.86%)
Sep 29, 2009 10.47 10.63 10.37 10.53 23,061,496 +0.07(+0.66%)
Sep 28, 2009 10.34 10.47 10.19 10.46 15,383,050 +0.17(+1.62%)
Sep 25, 2009 10.34 10.41 10.20 10.29 19,569,068 -0.06(-0.60%)
Sep 24, 2009 10.75 10.83 10.34 10.36 26,783,592 -0.38(-3.55%)
Sep 23, 2009 10.76 10.96 10.71 10.74 14,285,140 -0.06(-0.51%)
Sep 22, 2009 10.90 10.96 10.70 10.79 14,705,973 -0.02(-0.19%)
Sep 21, 2009 10.57 10.86 10.54 10.81 15,930,409 +0.22(+2.09%)
Sep 18, 2009 10.84 10.93 10.59 10.59 29,213,790 -0.19(-1.80%)
Sep 17, 2009 10.90 11.00 10.75 10.79 23,011,104 +0.03(+0.26%)
Sep 16, 2009 10.86 10.97 10.68 10.76 35,709,192 -0.20(-1.84%)
Sep 15, 2009 11.00 11.05 10.73 10.96 17,743,514 -0.01(-0.13%)
Sep 14, 2009 10.93 11.00 10.78 10.97 15,886,140 -0.16(-1.43%)
Sep 11, 2009 11.31 11.34 10.97 11.13 19,713,460 -0.08(-0.74%)
Sep 10, 2009 10.89 11.30 10.80 11.22 22,640,448 +0.25(+2.28%)
Sep 09, 2009 10.65 10.99 10.62 10.97 20,979,170 +0.30(+2.80%)
Sep 08, 2009 10.68 10.77 10.50 10.67 23,668,346 +0.04(+0.39%)
Sep 04, 2009 10.52 10.65 10.37 10.63 21,555,766 +0.08(+0.79%)
Sep 03, 2009 10.54 10.60 10.39 10.54 19,552,780 +0.08(+0.80%)
Sep 02, 2009 10.23 10.56 10.14 10.46 23,509,858 +0.17(+1.62%)
Sep 01, 2009 10.50 10.60 10.24 10.29 23,175,052 -0.17(-1.59%)
Aug 31, 2009 10.94 10.94 10.40 10.46 30,422,540 -0.58(-5.22%)
Aug 28, 2009 11.16 11.33 10.96 11.04 13,408,450 +0.00(+0.00%)
Aug 27, 2009 11.06 11.10 10.77 11.04 12,184,510 -0.06(-0.56%)
Aug 26, 2009 11.16 11.20 10.97 11.10 11,913,350 -0.08(-0.74%)
Aug 25, 2009 11.10 11.27 11.00 11.18 14,463,175 +0.17(+1.57%)
Aug 24, 2009 11.20 11.23 10.97 11.01 11,927,798 -0.12(-1.06%)
Aug 21, 2009 11.17 11.18 10.93 11.13 20,011,410 +0.14(+1.26%)
Aug 20, 2009 10.77 11.05 10.77 10.99 13,967,876 +0.10(+0.95%)
Aug 19, 2009 10.82 10.96 10.68 10.88 11,013,036 -0.10(-0.88%)
Aug 18, 2009 10.74 11.03 10.73 10.98 19,829,234 +0.36(+3.39%)
Aug 17, 2009 10.76 10.79 10.46 10.62 21,902,696 -0.35(-3.21%)
Aug 14, 2009 11.38 11.39 10.88 10.97 19,845,166 -0.42(-3.70%)
Aug 13, 2009 11.24 11.41 11.13 11.40 15,829,486 +0.17(+1.54%)
Aug 12, 2009 11.05 11.35 11.05 11.22 17,490,460 +0.15(+1.37%)
Aug 11, 2009 11.12 11.17 10.93 11.07 22,416,832 -0.26(-2.26%)
Aug 10, 2009 11.65 11.66 11.26 11.33 20,162,920 -0.39(-3.36%)
Aug 07, 2009 11.66 11.80 11.61 11.72 19,548,332 +0.24(+2.05%)
Aug 06, 2009 11.49 11.62 11.44 11.49 16,718,360 +0.02(+0.18%)
Aug 05, 2009 11.48 11.57 11.41 11.47 23,315,918 -0.05(-0.42%)
Aug 04, 2009 11.54 11.71 11.49 11.51 24,298,700 -0.10(-0.89%)
Aug 03, 2009 11.84 11.89 11.56 11.62 19,406,060 -0.14(-1.18%)
Jul 31, 2009 11.68 11.79 11.33 11.76 21,189,152 +0.06(+0.53%)
Jul 30, 2009 11.69 11.85 11.67 11.69 21,419,582 +0.09(+0.77%)
Jul 29, 2009 11.54 11.65 11.38 11.60 14,988,185 -0.06(-0.53%)
Jul 28, 2009 11.37 11.71 11.28 11.67 17,149,226 +0.36(+3.18%)
Jul 27, 2009 11.47 11.60 11.16 11.31 31,334,502 -0.45(-3.82%)
Jul 24, 2009 11.62 11.79 11.36 11.76 28,009,450 +0.15(+1.25%)
Jul 23, 2009 11.48 11.74 11.40 11.61 26,711,190 +0.24(+2.07%)
Jul 22, 2009 11.53 11.62 11.33 11.38 27,041,362 -0.18(-1.56%)
Jul 21, 2009 11.72 11.75 11.41 11.56 23,299,942 -0.13(-1.12%)
Jul 20, 2009 11.51 11.76 11.51 11.69 17,442,414 +0.19(+1.62%)
Jul 17, 2009 11.27 11.53 11.27 11.50 19,632,128 +0.15(+1.34%)
Jul 16, 2009 11.03 11.40 10.90 11.35 17,403,000 +0.28(+2.50%)
Jul 15, 2009 10.74 11.11 10.74 11.07 18,516,488 +0.41(+3.89%)
Jul 14, 2009 10.44 10.73 10.31 10.66 17,202,086 +0.24(+2.26%)
Jul 13, 2009 10.19 10.42 10.19 10.42 16,041,290 +0.21(+2.10%)
Jul 10, 2009 10.05 10.32 9.965 10.21 19,675,628 +0.22(+2.22%)
Jul 09, 2009 9.854 10.07 9.795 9.986 26,813,208 +0.15(+1.55%)
Jul 08, 2009 9.937 10.08 9.667 9.833 27,458,824 -0.10(-1.04%)
Jul 07, 2009 10.50 10.55 9.909 9.937 22,866,162 -0.57(-5.40%)
Jul 06, 2009 10.52 10.75 10.33 10.50 21,087,188 +0.03(+0.33%)
Jul 02, 2009 10.61 10.72 10.39 10.47 22,436,956 -0.30(-2.82%)
Jul 01, 2009 11.20 11.27 10.73 10.77 32,519,282 -0.33(-2.99%)
Jun 30, 2009 11.34 11.40 10.97 11.11 21,194,600 -0.15(-1.29%)
Jun 29, 2009 11.43 11.44 11.15 11.25 11,131,191 -0.07(-0.61%)
Jun 26, 2009 11.11 11.43 11.04 11.32 24,934,196 +0.17(+1.49%)
Jun 25, 2009 10.97 11.16 10.92 11.15 21,317,002 +0.49(+4.60%)
Jun 24, 2009 10.58 10.88 10.57 10.66 15,562,713 +0.06(+0.59%)
Jun 23, 2009 10.53 10.65 10.38 10.60 12,702,386 +0.12(+1.12%)
Jun 22, 2009 10.51 10.63 10.43 10.48 14,371,722 -0.10(-0.91%)
Jun 19, 2009 10.65 10.68 10.46 10.58 18,165,552 -0.04(-0.39%)
Jun 18, 2009 10.60 10.74 10.34 10.62 12,887,245 +0.06(+0.52%)
Jun 17, 2009 10.71 10.79 10.48 10.57 15,560,412 -0.12(-1.10%)
Jun 16, 2009 10.88 11.06 10.61 10.68 20,194,308 -0.20(-1.84%)
Jun 15, 2009 10.76 10.91 10.71 10.88 14,242,016 -0.10(-0.94%)
Jun 12, 2009 10.94 11.00 10.66 10.99 15,833,468 -0.05(-0.44%)
Jun 11, 2009 11.14 11.24 11.00 11.04 21,783,880 -0.09(-0.81%)
Jun 10, 2009 11.35 11.36 10.96 11.13 25,129,448 -0.02(-0.19%)
Jun 09, 2009 10.82 11.33 10.81 11.15 23,897,430 +0.41(+3.80%)
Jun 08, 2009 10.66 10.85 10.50 10.74 15,684,622 -0.03(-0.32%)
Jun 05, 2009 11.03 11.06 10.68 10.77 22,301,878 -0.03(-0.32%)
Jun 04, 2009 10.57 10.84 10.54 10.81 16,822,860 +0.26(+2.49%)
Jun 03, 2009 10.64 10.69 10.34 10.55 16,920,066 -0.18(-1.66%)
Jun 02, 2009 10.79 10.82 10.53 10.72 21,572,076 -0.08(-0.72%)
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.