Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.78	16.95	16.57	16.70	27,515,262	+0.06(+0.36%)
Jan 28, 2010	16.80	16.89	16.50	16.64	26,719,446	-0.09(-0.52%)
Jan 27, 2010	16.09	16.79	16.06	16.72	29,687,430	+0.54(+3.33%)
Jan 26, 2010	16.24	16.58	16.13	16.18	23,833,718	-0.33(-2.01%)
Jan 25, 2010	16.65	16.73	16.26	16.52	20,567,486	+0.09(+0.57%)
Jan 22, 2010	16.68	17.87	16.36	16.42	30,054,664	-0.31(-1.87%)
Jan 21, 2010	16.79	17.14	16.42	16.74	37,348,544	+0.09(+0.52%)
Jan 20, 2010	16.51	16.87	16.49	16.65	27,942,448	+0.35(+2.12%)
Jan 19, 2010	16.30	16.49	16.04	16.30	23,237,902	-0.09(-0.53%)
Jan 15, 2010	16.79	16.39	16.39	16.39	20,414,456	-0.47(-2.80%)
Jan 14, 2010	16.38	16.92	16.33	16.86	20,103,742	+0.41(+2.51%)
Jan 13, 2010	16.17	16.57	16.06	16.45	19,132,020	+0.27(+1.65%)
Jan 12, 2010	16.10	16.34	16.00	16.18	19,706,600	-0.01(-0.04%)
Jan 11, 2010	16.31	16.31	16.05	16.19	12,741,772	+0.07(+0.45%)
Jan 08, 2010	15.96	16.15	15.80	16.12	14,923,628	+0.03(+0.17%)
Jan 07, 2010	15.74	16.30	15.64	16.09	22,896,074	+0.31(+1.94%)
Jan 06, 2010	15.60	15.89	15.52	15.78	18,466,352	+0.17(+1.07%)
Jan 05, 2010	15.15	15.65	15.14	15.62	21,785,884	+0.39(+2.53%)
Jan 04, 2010	15.03	15.25	15.00	15.23	19,364,720	+0.25(+1.64%)
Dec 31, 2009	14.91	14.99	14.99	14.99	8,861,711	+0.04(+0.27%)
Dec 30, 2009	14.85	14.95	14.77	14.95	8,171,462	+0.04(+0.27%)
Dec 29, 2009	14.92	15.03	14.86	14.91	9,318,003	-0.05(-0.36%)
Dec 28, 2009	15.02	15.19	14.89	14.96	14,754,837	-0.07(-0.49%)
Dec 24, 2009	14.84	15.04	14.81	15.03	4,426,160	+0.16(+1.07%)
Dec 23, 2009	15.12	15.17	14.82	14.87	11,772,265	-0.30(-1.97%)
Dec 22, 2009	15.27	15.31	14.92	15.17	18,671,354	+0.11(+0.71%)
Dec 21, 2009	14.93	15.29	14.91	15.07	22,749,076	+0.22(+1.48%)
Dec 18, 2009	14.53	14.93	14.53	14.85	33,039,468	+0.35(+2.39%)
Dec 17, 2009	14.58	14.76	14.49	14.50	25,380,998	-0.41(-2.72%)
Dec 16, 2009	15.06	15.11	14.58	14.91	31,683,296	+0.00(+0.00%)
Dec 15, 2009	15.33	15.37	14.88	14.91	24,269,202	-0.43(-2.82%)
Dec 14, 2009	15.13	15.34	15.11	15.34	21,095,436	-0.01(-0.04%)
Dec 11, 2009	15.35	15.45	15.25	15.35	12,967,790	+0.01(+0.09%)
Dec 10, 2009	15.29	15.54	15.25	15.33	18,105,568	+0.09(+0.57%)
Dec 09, 2009	15.42	15.42	15.13	15.25	11,567,388	-0.05(-0.35%)
Dec 08, 2009	15.33	15.40	15.12	15.30	18,728,384	-0.03(-0.22%)
Dec 07, 2009	15.61	15.64	15.23	15.33	20,230,194	-0.31(-2.00%)
Dec 04, 2009	15.81	15.86	15.37	15.64	29,871,538	+0.17(+1.08%)
Dec 03, 2009	16.24	16.32	15.42	15.48	33,518,066	-0.79(-4.83%)
Dec 02, 2009	16.24	16.30	16.01	16.26	15,059,725	+0.06(+0.37%)
Dec 01, 2009	16.15	16.27	15.88	16.20	20,782,758	+0.14(+0.87%)
Nov 30, 2009	15.56	16.10	15.56	16.06	24,228,318	+0.79(+5.14%)
Nov 27, 2009	15.16	15.59	15.15	15.28	10,784,425	-0.41(-2.63%)
Nov 25, 2009	15.82	15.84	15.57	15.69	8,348,496	+0.11(+0.73%)
Nov 24, 2009	15.64	15.85	15.55	15.58	18,886,492	-0.10(-0.64%)
Nov 23, 2009	15.66	15.74	15.56	15.68	14,682,067	+0.17(+1.12%)
Nov 20, 2009	15.28	15.58	15.25	15.50	16,855,198	+0.11(+0.69%)
Nov 19, 2009	15.60	15.60	15.33	15.40	16,426,284	-0.32(-2.03%)
Nov 18, 2009	15.72	15.81	15.54	15.72	17,041,414	-0.02(-0.13%)
Nov 17, 2009	15.55	15.76	15.34	15.74	19,319,100	+0.17(+1.11%)
Nov 16, 2009	15.83	15.90	15.43	15.56	27,029,466	-0.07(-0.43%)
Nov 13, 2009	15.84	16.00	15.51	15.63	22,153,724	-0.35(-2.17%)
Nov 12, 2009	16.23	16.31	15.81	15.98	24,008,748	-0.27(-1.64%)
Nov 11, 2009	16.37	16.60	16.12	16.24	19,803,248	+0.05(+0.29%)
Nov 10, 2009	16.27	16.37	16.05	16.20	12,979,421	-0.12(-0.73%)
Nov 09, 2009	15.92	16.33	15.78	16.32	17,501,540	+0.52(+3.29%)
Nov 06, 2009	15.69	15.92	15.56	15.80	18,994,610	+0.23(+1.45%)
Nov 05, 2009	15.56	16.00	15.35	15.57	23,048,132	+0.21(+1.39%)
Nov 04, 2009	15.80	15.92	15.33	15.36	23,656,250	-0.30(-1.91%)
Nov 03, 2009	15.73	15.91	15.46	15.66	22,297,308	-0.21(-1.34%)
Nov 02, 2009	15.68	16.18	15.39	15.87	32,037,266	+0.41(+2.67%)
Oct 30, 2009	15.99	16.01	15.36	15.46	35,650,536	-0.66(-4.09%)
Oct 29, 2009	15.86	16.12	15.68	16.12	22,291,534	+0.45(+2.89%)
Oct 28, 2009	16.10	16.24	15.60	15.66	24,505,516	-0.48(-2.97%)
Oct 27, 2009	16.18	16.21	15.92	16.14	22,675,432	+0.07(+0.41%)
Oct 26, 2009	16.18	16.37	15.92	16.08	31,099,128	-0.53(-3.21%)
Oct 23, 2009	16.54	16.68	16.41	16.61	20,936,192	-0.27(-1.58%)
Oct 22, 2009	16.39	16.93	16.19	16.88	28,326,718	+0.61(+3.77%)
Oct 21, 2009	16.26	17.04	16.19	16.26	51,221,316	+0.42(+2.65%)
Oct 20, 2009	15.65	15.90	15.61	15.84	27,831,244	-0.01(-0.04%)
Oct 19, 2009	15.64	15.91	15.56	15.85	16,434,212	+0.27(+1.71%)
Oct 16, 2009	15.66	15.70	15.46	15.58	20,802,234	-0.40(-2.50%)
Oct 15, 2009	15.86	16.00	15.52	15.98	20,187,122	+0.05(+0.29%)
Oct 14, 2009	15.53	15.97	15.42	15.94	29,880,304	+0.73(+4.77%)
Oct 13, 2009	15.21	15.35	15.04	15.21	19,802,830	-0.11(-0.74%)
Oct 12, 2009	15.24	15.34	15.15	15.33	13,769,984	+0.06(+0.39%)
Oct 09, 2009	15.05	15.29	14.82	15.27	16,391,070	+0.22(+1.46%)
Oct 08, 2009	14.82	15.19	14.77	15.05	21,977,028	+0.28(+1.89%)
Oct 07, 2009	14.56	14.83	14.51	14.77	17,951,338	+0.09(+0.64%)
Oct 06, 2009	14.48	14.77	14.42	14.67	21,523,490	+0.27(+1.85%)
Oct 05, 2009	14.38	14.45	14.23	14.41	20,713,078	+0.27(+1.93%)
Oct 02, 2009	13.88	14.39	13.82	14.13	30,358,970	+0.08(+0.57%)
Oct 01, 2009	14.48	14.55	14.05	14.05	33,694,876	-0.50(-3.43%)
Sep 30, 2009	14.53	14.65	14.39	14.55	26,674,398	+0.07(+0.51%)
Sep 29, 2009	14.91	14.98	14.46	14.48	28,125,044	-0.18(-1.25%)
Sep 28, 2009	14.72	14.82	14.58	14.66	21,145,416	-0.02(-0.16%)
Sep 25, 2009	14.49	14.75	14.41	14.69	25,594,114	+0.11(+0.73%)
Sep 24, 2009	14.78	14.81	14.54	14.58	28,551,242	-0.11(-0.77%)
Sep 23, 2009	14.74	15.01	14.69	14.69	22,071,766	-0.18(-1.21%)
Sep 22, 2009	15.04	15.08	14.63	14.87	26,767,002	-0.06(-0.40%)
Sep 21, 2009	14.92	15.11	14.87	14.93	16,450,676	-0.22(-1.45%)
Sep 18, 2009	15.03	15.21	14.83	15.15	26,801,636	+0.21(+1.43%)
Sep 17, 2009	15.29	15.31	14.76	14.94	25,099,504	+0.11(+0.76%)
Sep 16, 2009	14.81	15.22	14.64	14.83	26,585,200	+0.07(+0.45%)
Sep 15, 2009	14.66	14.98	14.39	14.76	22,777,860	+0.13(+0.86%)
Sep 14, 2009	14.41	14.63	14.27	14.63	16,842,870	+0.08(+0.55%)
Sep 11, 2009	14.45	14.69	14.40	14.55	18,314,688	+0.09(+0.64%)
Sep 10, 2009	14.47	14.65	14.33	14.46	20,324,806	-0.02(-0.14%)
Sep 09, 2009	13.99	14.51	13.98	14.48	26,020,676	+0.50(+3.57%)
Sep 08, 2009	14.46	14.47	13.89	13.98	21,689,178	-0.30(-2.10%)
Sep 04, 2009	13.93	14.29	13.93	14.28	17,095,574	+0.33(+2.39%)
Sep 03, 2009	13.90	14.13	13.83	13.95	21,924,168	+0.19(+1.40%)
Sep 02, 2009	14.08	14.37	13.71	13.75	26,255,118	-0.41(-2.87%)
Sep 01, 2009	14.83	15.13	14.03	14.16	36,278,568	-0.90(-5.97%)
Aug 31, 2009	14.68	15.10	14.64	15.06	19,308,574	+0.13(+0.85%)
Aug 28, 2009	14.96	14.97	14.67	14.93	18,618,156	+0.12(+0.81%)
Aug 27, 2009	14.71	14.88	14.61	14.81	17,161,616	+0.09(+0.63%)
Aug 26, 2009	14.46	14.89	14.42	14.72	17,338,076	+0.13(+0.87%)
Aug 25, 2009	14.55	14.83	14.49	14.59	19,895,582	+0.13(+0.92%)
Aug 24, 2009	14.94	15.19	14.41	14.46	24,465,966	-0.37(-2.51%)
Aug 21, 2009	14.93	15.04	14.79	14.83	24,193,660	+0.14(+0.95%)
Aug 20, 2009	14.36	14.85	14.34	14.69	18,373,086	+0.33(+2.27%)
Aug 19, 2009	14.10	14.52	14.07	14.37	16,277,053	+0.05(+0.33%)
Aug 18, 2009	14.36	14.48	14.23	14.32	19,685,696	-0.17(-1.18%)
Aug 17, 2009	14.49	14.66	14.21	14.49	21,689,876	-0.48(-3.21%)
Aug 14, 2009	14.97	15.03	14.67	14.97	20,600,350	-0.04(-0.27%)
Aug 13, 2009	14.87	15.04	14.46	15.01	24,671,068	+0.35(+2.41%)
Aug 12, 2009	14.55	14.97	14.51	14.66	29,258,310	-0.05(-0.36%)
Aug 11, 2009	15.06	15.28	14.56	14.71	27,584,932	-0.61(-4.00%)
Aug 10, 2009	15.33	15.59	15.13	15.33	21,751,522	-0.15(-0.99%)
Aug 07, 2009	15.17	15.64	14.87	15.48	33,773,116	+0.57(+3.79%)
Aug 06, 2009	15.47	15.48	14.74	14.91	36,294,484	-0.26(-1.71%)
Aug 05, 2009	14.60	15.24	14.37	15.17	44,995,608	+0.85(+5.90%)
Aug 04, 2009	13.79	14.57	13.69	14.33	31,082,414	+0.45(+3.26%)
Aug 03, 2009	13.83	13.93	13.67	13.87	24,151,590	+0.29(+2.11%)
Jul 31, 2009	13.60	13.71	13.45	13.59	19,710,000	-0.05(-0.34%)
Jul 30, 2009	13.28	13.66	13.19	13.63	30,941,402	+0.53(+4.06%)
Jul 29, 2009	13.19	13.28	12.96	13.10	21,640,962	-0.18(-1.35%)
Jul 28, 2009	13.17	13.48	12.99	13.28	24,004,634	-0.03(-0.20%)
Jul 27, 2009	13.21	13.41	13.15	13.31	25,122,088	+0.15(+1.11%)
Jul 24, 2009	12.86	13.27	12.78	13.16	28,167,140	+0.23(+1.80%)
Jul 23, 2009	12.64	12.99	12.58	12.93	35,113,820	+0.31(+2.43%)
Jul 22, 2009	12.00	12.88	11.98	12.62	49,314,796	+0.46(+3.78%)
Jul 21, 2009	12.30	12.31	11.88	12.16	26,258,198	-0.01(-0.11%)
Jul 20, 2009	11.98	12.21	11.94	12.18	21,366,086	+0.22(+1.84%)
Jul 17, 2009	11.86	12.24	11.81	11.96	26,164,854	+0.03(+0.22%)
Jul 16, 2009	11.87	12.04	11.74	11.93	22,978,214	-0.01(-0.11%)
Jul 15, 2009	11.74	12.18	11.67	11.94	48,516,044	+0.35(+2.99%)
Jul 14, 2009	11.77	11.82	11.43	11.60	23,216,754	-0.18(-1.53%)
Jul 13, 2009	11.45	11.80	11.43	11.78	34,215,148	+0.73(+6.63%)
Jul 10, 2009	10.99	11.18	10.88	11.04	20,839,074	-0.02(-0.18%)
Jul 09, 2009	11.16	11.24	10.95	11.06	25,913,166	+0.02(+0.18%)
Jul 08, 2009	11.25	11.35	10.72	11.04	40,145,852	-0.22(-1.95%)
Jul 07, 2009	11.38	11.56	11.23	11.26	24,135,800	-0.11(-0.99%)
Jul 06, 2009	11.32	11.62	11.14	11.38	34,107,356	+0.03(+0.29%)
Jul 02, 2009	11.64	11.66	11.34	11.34	23,031,322	-0.36(-3.07%)
Jul 01, 2009	11.94	12.00	11.69	11.70	21,102,374	-0.23(-1.90%)
Jun 30, 2009	12.09	12.14	11.76	11.93	25,365,562	-0.18(-1.48%)
Jun 29, 2009	12.04	12.18	11.87	12.11	31,178,060	+0.11(+0.94%)
Jun 26, 2009	11.83	12.06	11.44	12.00	23,939,228	+0.15(+1.29%)
Jun 25, 2009	11.72	11.98	11.68	11.84	29,856,812	+0.02(+0.17%)
Jun 24, 2009	11.76	11.90	11.56	11.82	29,900,006	+0.22(+1.89%)
Jun 23, 2009	11.40	11.80	11.10	11.60	32,431,720	+0.23(+2.05%)
Jun 22, 2009	11.80	11.99	11.32	11.37	43,847,072	-0.58(-4.85%)
Jun 19, 2009	12.12	12.12	11.75	11.95	40,018,224	-0.05(-0.44%)
Jun 18, 2009	11.85	12.12	11.64	12.00	33,952,496	+0.17(+1.46%)
Jun 17, 2009	11.89	12.12	11.56	11.83	43,260,792	-0.06(-0.50%)
Jun 16, 2009	11.59	12.15	11.59	11.89	30,762,404	+0.03(+0.22%)
Jun 15, 2009	12.20	12.36	11.82	11.86	33,271,626	-0.51(-4.09%)
Jun 12, 2009	12.16	12.40	12.16	12.37	25,355,568	+0.15(+1.20%)
Jun 11, 2009	12.04	12.37	12.00	12.22	33,212,692	+0.17(+1.44%)
Jun 10, 2009	12.18	12.21	11.88	12.05	37,154,820	-0.05(-0.44%)
Jun 09, 2009	12.28	12.34	12.00	12.10	34,508,444	-0.11(-0.93%)
Jun 08, 2009	12.21	12.29	12.08	12.22	28,060,364	+0.23(+1.94%)
Jun 05, 2009	12.57	12.68	11.96	11.98	42,475,736	-0.50(-4.00%)
Jun 04, 2009	12.13	12.48	11.87	12.48	38,799,488	+0.47(+3.88%)
Jun 03, 2009	11.98	12.32	11.85	12.02	32,056,252	-0.05(-0.39%)
Jun 02, 2009	12.60	12.72	11.80	12.06	51,111,664	-0.52(-4.13%)
Jun 01, 2009	12.99	12.99	12.41	12.58	54,774,776	-0.20(-1.56%)
May 29, 2009	12.67	12.79	12.29	12.78	44,669,932	+0.19(+1.48%)
May 28, 2009	12.05	12.60	11.80	12.60	42,572,932	+0.64(+5.35%)
May 27, 2009	12.70	12.70	11.92	11.96	48,376,100	-0.72(-5.67%)
May 26, 2009	11.82	12.71	11.73	12.68	45,699,456	+0.81(+6.79%)
May 22, 2009	12.12	12.24	11.86	11.87	31,625,138	-0.19(-1.55%)
May 21, 2009	12.13	12.26	11.82	12.06	38,970,188	-0.25(-2.00%)
May 20, 2009	12.78	13.00	12.15	12.30	56,026,432	-0.25(-2.02%)
May 19, 2009	13.03	13.18	12.55	12.56	45,834,336	-0.33(-2.53%)
May 18, 2009	12.12	12.94	12.06	12.88	73,596,848	+1.12(+9.51%)
May 15, 2009	11.82	12.03	11.63	11.76	52,060,204	-0.11(-0.95%)
May 14, 2009	11.50	11.93	11.50	11.88	59,766,100	+0.29(+2.53%)
May 13, 2009	11.76	11.82	11.35	11.58	98,762,896	-0.33(-2.74%)
May 12, 2009	11.98	11.98	11.41	11.91	227,588,320	-0.41(-3.30%)
May 11, 2009	13.07	13.18	12.30	12.32	64,560,716	-1.36(-9.93%)
May 08, 2009	13.63	13.71	12.65	13.67	68,693,976	+0.78(+6.04%)
May 07, 2009	14.54	14.59	12.86	12.90	67,813,816	-1.28(-9.02%)
May 06, 2009	13.70	14.31	13.16	14.17	75,419,528	+0.78(+5.82%)
May 05, 2009	13.22	13.55	12.76	13.39	39,268,880	-0.14(-1.06%)
May 04, 2009	12.89	13.55	12.86	13.54	58,814,080	+1.58(+13.22%)
May 01, 2009	12.10	12.30	11.75	11.96	30,451,354	-0.17(-1.43%)
Apr 30, 2009	12.67	12.96	12.03	12.13	44,900,548	-0.38(-3.03%)
Apr 29, 2009	11.90	12.62	11.85	12.51	43,915,880	+0.74(+6.28%)
Apr 28, 2009	11.85	12.21	11.77	11.77	26,643,584	-0.31(-2.54%)
Apr 27, 2009	12.32	12.46	11.96	12.08	39,622,844	-0.55(-4.38%)
Apr 24, 2009	12.20	12.81	12.01	12.63	67,461,792	+0.40(+3.27%)
Apr 23, 2009	12.00	12.47	11.76	12.23	50,709,324	+0.48(+4.08%)
Apr 22, 2009	12.24	13.05	11.68	11.75	79,783,512	-1.13(-8.79%)
Apr 21, 2009	10.59	12.91	10.15	12.88	88,996,080	+2.27(+21.39%)
Apr 20, 2009	11.90	12.01	10.61	10.61	58,554,160	-1.77(-14.30%)
Apr 17, 2009	11.88	12.61	11.52	12.38	63,938,224	+0.36(+2.99%)
Apr 16, 2009	11.92	12.32	11.35	12.02	44,936,804	+0.11(+0.95%)
Apr 15, 2009	11.02	11.99	10.70	11.91	43,574,508	+0.89(+8.10%)
Apr 14, 2009	11.56	11.82	10.89	11.02	54,944,632	-0.97(-8.11%)
Apr 13, 2009	11.34	12.12	11.16	11.99	48,354,796	+0.25(+2.10%)
Apr 09, 2009	11.25	11.78	10.39	11.74	86,206,264	+2.18(+22.84%)
Apr 08, 2009	9.726	9.793	9.267	9.560	27,470,046	-0.04(-0.42%)
Apr 07, 2009	9.740	9.993	9.540	9.600	34,867,240	-0.55(-5.38%)
Apr 06, 2009	10.07	10.41	9.746	10.15	32,846,502	-0.49(-4.57%)
Apr 03, 2009	10.15	10.65	9.959	10.63	36,290,504	+0.26(+2.50%)
Apr 02, 2009	10.47	34.72	10.01	10.37	56,606,896	+0.45(+4.49%)
Apr 01, 2009	9.314	10.11	9.307	9.926	44,778,916	+0.20(+2.05%)
Mar 31, 2009	9.500	9.853	9.287	9.726	47,956,640	+0.55(+6.02%)
Mar 30, 2009	9.853	9.953	9.061	9.174	57,714,300	-1.92(-17.29%)
Mar 26, 2009	10.88	11.13	10.12	11.09	67,121,536	+0.42(+3.93%)
Mar 25, 2009	10.15	10.70	9.939	10.67	63,189,920	+0.69(+6.94%)
Mar 24, 2009	10.13	10.62	9.753	9.979	60,070,668	-0.67(-6.25%)
Mar 23, 2009	9.753	10.78	9.753	10.64	71,048,296	+1.71(+19.15%)
Mar 20, 2009	9.553	9.740	8.934	8.934	56,837,168	-0.71(-7.38%)
Mar 19, 2009	10.80	10.80	9.393	9.646	65,081,500	-0.89(-8.46%)
Mar 18, 2009	9.513	10.55	9.180	10.54	78,406,120	+0.87(+9.02%)
Mar 17, 2009	9.160	9.693	8.941	9.666	50,147,072	+0.49(+5.37%)
Mar 16, 2009	9.347	9.886	9.074	9.174	71,029,264	+0.14(+1.55%)
Mar 13, 2009	9.380	9.706	8.761	9.034	0	-0.13(-1.38%)
Mar 12, 2009	8.115	9.314	7.929	9.160	83,194,608	+0.89(+10.79%)
Mar 11, 2009	8.082	8.854	7.596	8.268	83,707,008	+0.68(+8.95%)
Mar 10, 2009	7.390	7.589	7.122	7.589	88,883,912	+0.81(+11.87%)
Mar 09, 2009	5.645	6.884	5.605	6.784	87,588,200	+0.91(+15.53%)
Mar 06, 2009	6.158	6.458	5.366	5.872	0	-0.13(-2.11%)
Mar 05, 2009	6.904	7.110	5.679	5.998	164,748,912	-1.33(-18.17%)
Mar 04, 2009	8.754	8.834	6.870	7.330	103,339,168	-1.38(-15.89%)
Mar 02, 2009	9.047	9.220	8.668	8.714	46,483,648	-0.81(-8.53%)
Feb 27, 2009	8.947	9.873	8.921	9.527	0	-0.40(-4.02%)
Feb 26, 2009	8.854	10.05	8.734	9.926	110,191,192	+1.37(+16.03%)
Feb 25, 2009	8.282	8.887	7.370	8.555	94,384,192	+0.21(+2.47%)
Feb 24, 2009	7.410	8.467	7.003	8.348	91,400,888	+0.81(+10.68%)
Feb 23, 2009	7.450	7.989	7.177	7.543	71,701,792	+0.50(+7.09%)
Feb 20, 2009	6.790	7.310	6.464	7.043	93,466,664	-0.20(-2.76%)
Feb 19, 2009	7.463	7.663	7.143	7.243	54,576,868	-0.09(-1.27%)
Feb 18, 2009	7.489	7.683	6.717	7.336	66,619,324	+0.19(+2.70%)
Feb 17, 2009	7.636	7.856	7.137	7.143	77,748,760	-1.11(-13.47%)
Feb 13, 2009	8.788	9.047	8.235	8.255	66,141,980	-0.84(-9.22%)
Feb 12, 2009	9.600	9.766	8.488	9.094	73,693,976	-0.89(-8.87%)
Feb 11, 2009	9.979	10.15	9.640	9.979	35,452,144	+0.39(+4.10%)
Feb 10, 2009	10.94	11.12	9.507	9.586	57,850,932	-1.54(-13.82%)
Feb 09, 2009	10.91	11.47	10.59	11.12	37,854,396	+0.35(+3.21%)
Feb 06, 2009	10.05	10.90	10.03	10.78	53,297,032	+0.80(+8.01%)
Feb 05, 2009	9.354	10.25	9.067	9.979	58,600,012	+0.55(+5.79%)
Feb 04, 2009	9.573	9.853	9.320	9.433	44,261,480	+0.04(+0.43%)
Feb 03, 2009	10.29	10.47	9.200	9.393	47,624,288	-0.78(-7.66%)

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.

Financial News

U.S. Bancorp (NY: USB )

Historical Prices

Popular Pages