Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.26 19.82 19.26 19.60 3,602,776 +0.33(+1.73%)
Dec 30, 2008 18.83 19.27 18.83 19.27 3,280,454 +0.49(+2.61%)
Dec 29, 2008 18.63 18.81 18.43 18.78 4,231,101 +0.19(+1.02%)
Dec 26, 2008 18.98 18.98 18.53 18.59 2,128,093 -0.28(-1.49%)
Dec 24, 2008 18.17 18.95 18.17 18.87 2,993,621 +0.69(+3.77%)
Dec 23, 2008 18.12 18.48 18.12 18.18 3,252,797 +0.03(+0.14%)
Dec 22, 2008 18.57 18.57 17.86 18.16 4,147,272 -0.38(-2.04%)
Dec 19, 2008 18.73 18.98 17.90 18.54 10,337,785 -0.06(-0.32%)
Dec 18, 2008 18.88 19.22 18.45 18.60 5,072,400 -0.26(-1.39%)
Dec 17, 2008 19.05 19.31 18.80 18.86 3,929,226 -0.39(-2.00%)
Dec 16, 2008 18.68 19.30 18.65 19.24 5,084,449 +0.71(+3.84%)
Dec 15, 2008 18.85 18.90 18.37 18.53 4,976,983 -0.20(-1.08%)
Dec 12, 2008 18.61 18.83 18.34 18.73 0 +0.05(+0.24%)
Dec 11, 2008 18.71 19.09 18.48 18.69 4,009,895 +0.16(+0.85%)
Dec 10, 2008 19.16 19.16 18.11 18.53 6,694,521 -0.46(-2.44%)
Dec 09, 2008 19.49 19.67 18.86 18.99 3,763,013 -0.51(-2.61%)
Dec 08, 2008 20.08 20.08 19.20 19.50 4,588,102 -0.16(-0.80%)
Dec 05, 2008 19.13 19.66 18.90 19.66 4,535,967 +0.34(+1.76%)
Dec 04, 2008 19.67 20.17 19.10 19.32 3,913,392 -0.50(-2.54%)
Dec 03, 2008 19.58 20.05 19.39 19.82 3,849,553 +0.02(+0.10%)
Dec 02, 2008 19.79 20.16 19.36 19.80 4,771,187 +0.27(+1.40%)
Dec 01, 2008 20.84 20.84 19.53 19.53 5,174,317 -1.40(-6.71%)
Nov 28, 2008 20.78 20.99 20.21 20.93 3,323,063 +0.11(+0.53%)
Nov 26, 2008 19.91 20.84 19.74 20.82 6,064,120 +0.56(+2.74%)
Nov 25, 2008 22.10 22.21 20.09 20.27 10,646,418 -1.63(-7.43%)
Nov 24, 2008 22.59 23.48 21.40 21.89 11,272,963 -1.80(-7.58%)
Nov 21, 2008 23.49 24.38 22.23 23.69 8,179,140 +0.56(+2.40%)
Nov 20, 2008 23.84 24.55 23.02 23.13 5,611,166 -0.99(-4.11%)
Nov 19, 2008 24.52 24.98 24.13 24.13 5,841,555 -0.42(-1.70%)
Nov 18, 2008 24.59 24.88 24.11 24.55 5,098,479 -0.05(-0.21%)
Nov 17, 2008 24.56 25.41 24.26 24.60 4,062,969 +0.08(+0.35%)
Nov 14, 2008 25.03 25.41 24.51 24.51 0 -0.86(-3.40%)
Nov 13, 2008 24.02 25.37 23.54 25.37 5,597,492 +1.42(+5.92%)
Nov 12, 2008 23.82 24.41 23.81 23.96 4,286,542 -0.25(-1.03%)
Nov 11, 2008 24.15 24.49 23.87 24.21 2,825,021 -0.16(-0.64%)
Nov 10, 2008 24.71 25.37 24.04 24.36 2,889,029 +0.05(+0.21%)
Nov 07, 2008 24.28 24.47 23.89 24.31 2,947,070 +0.27(+1.11%)
Nov 06, 2008 24.87 25.22 23.94 24.04 3,438,633 -0.97(-3.89%)
Nov 05, 2008 25.21 25.76 24.92 25.02 3,090,417 -0.43(-1.69%)
Nov 04, 2008 25.21 25.52 25.16 25.45 3,176,745 +0.48(+1.91%)
Nov 03, 2008 24.78 25.08 24.73 24.97 2,323,219 +0.18(+0.74%)
Oct 31, 2008 24.68 25.15 24.34 24.79 0 +0.01(+0.03%)
Oct 30, 2008 24.95 25.05 24.49 24.78 3,911,066 +0.33(+1.34%)
Oct 29, 2008 25.48 25.68 24.41 24.45 5,648,326 -1.01(-3.95%)
Oct 28, 2008 23.81 25.46 23.48 25.46 6,104,609 +2.00(+8.52%)
Oct 27, 2008 23.14 24.29 22.86 23.46 4,356,350 +0.08(+0.36%)
Oct 24, 2008 22.91 23.94 22.89 23.38 3,647,166 -0.79(-3.27%)
Oct 23, 2008 23.75 24.73 23.58 24.17 7,245,271 +0.65(+2.75%)
Oct 22, 2008 23.89 24.04 23.17 23.52 5,334,264 -0.50(-2.07%)
Oct 21, 2008 23.97 24.54 23.93 24.02 3,668,010 +0.08(+0.33%)
Oct 20, 2008 24.11 24.15 23.65 23.94 3,616,407 -0.10(-0.41%)
Oct 17, 2008 23.16 24.73 23.01 24.04 0 +0.54(+2.31%)
Oct 16, 2008 22.70 23.54 22.27 23.49 7,743,839 +0.84(+3.72%)
Oct 15, 2008 23.28 23.56 22.61 22.65 6,158,430 -0.86(-3.67%)
Oct 14, 2008 23.51 24.17 23.48 23.51 6,293,735 +0.23(+0.98%)
Oct 13, 2008 22.87 23.64 22.87 23.28 6,557,004 +1.00(+4.48%)
Oct 10, 2008 21.19 23.00 21.19 22.29 10,293,411 -0.35(-1.53%)
Oct 09, 2008 24.57 24.83 22.61 22.63 6,501,181 -2.08(-8.41%)
Oct 08, 2008 25.17 25.79 24.49 24.71 5,836,639 -0.55(-2.17%)
Oct 07, 2008 25.57 25.96 25.24 25.26 5,681,251 -0.18(-0.69%)
Oct 06, 2008 25.68 26.00 25.21 25.43 6,525,956 -0.45(-1.74%)
Oct 03, 2008 25.88 26.36 25.69 25.88 0 +0.10(+0.41%)
Oct 02, 2008 26.05 26.16 25.56 25.78 6,724,779 -0.44(-1.69%)
Oct 01, 2008 25.17 26.68 24.89 26.22 9,414,048 +1.01(+4.02%)
Sep 30, 2008 25.02 25.52 24.76 25.21 6,193,232 +0.56(+2.25%)
Sep 29, 2008 24.40 25.20 24.26 24.66 5,803,707 +0.08(+0.32%)
Sep 26, 2008 24.55 24.76 24.40 24.58 0 -0.18(-0.74%)
Sep 25, 2008 24.66 24.97 24.58 24.76 2,426,168 +0.18(+0.74%)
Sep 24, 2008 24.81 24.84 24.38 24.58 1,688,330 -0.15(-0.61%)
Sep 23, 2008 24.47 26.16 24.47 24.73 3,393,851 +0.26(+1.07%)
Sep 22, 2008 25.04 25.10 24.47 24.47 1,801,506 -0.74(-2.95%)
Sep 19, 2008 25.48 25.48 24.60 25.21 0 +0.12(+0.47%)
Sep 18, 2008 25.02 25.40 24.56 25.09 4,683,474 +0.15(+0.60%)
Sep 17, 2008 24.92 25.79 24.78 24.94 4,880,077 -0.31(-1.22%)
Sep 16, 2008 25.37 25.62 24.72 25.25 4,455,098 -0.35(-1.38%)
Sep 15, 2008 25.27 26.04 25.10 25.60 5,498,868 +0.00(+0.00%)
Sep 12, 2008 25.42 25.62 24.84 25.60 5,694,750 +0.13(+0.51%)
Sep 11, 2008 25.31 25.47 24.49 25.47 4,942,591 +0.93(+3.78%)
Sep 10, 2008 24.49 24.79 24.40 24.55 3,010,791 +0.08(+0.35%)
Sep 09, 2008 24.56 25.11 24.46 24.46 4,499,007 -0.11(-0.45%)
Sep 08, 2008 24.55 24.60 24.22 24.57 2,858,061 +0.65(+2.70%)
Sep 05, 2008 23.58 23.98 23.57 23.92 0 +0.26(+1.10%)
Sep 04, 2008 23.68 24.00 23.60 23.66 2,301,929 -0.20(-0.85%)
Sep 03, 2008 24.41 24.41 23.86 23.87 3,488,480 -0.57(-2.33%)
Sep 02, 2008 24.23 24.64 23.86 24.43 2,280,605 +0.39(+1.63%)
Aug 29, 2008 24.25 24.40 24.04 24.04 0 -0.37(-1.50%)
Aug 28, 2008 24.35 24.41 24.16 24.41 1,875,620 +0.14(+0.59%)
Aug 27, 2008 23.94 24.27 23.91 24.26 1,609,781 +0.27(+1.14%)
Aug 26, 2008 24.27 24.27 23.88 23.99 3,352,597 -0.38(-1.55%)
Aug 25, 2008 24.43 24.50 24.26 24.37 1,623,698 -0.18(-0.72%)
Aug 22, 2008 24.36 24.55 24.21 24.55 1,337,947 +0.27(+1.13%)
Aug 21, 2008 24.29 24.36 24.16 24.27 1,632,381 -0.20(-0.80%)
Aug 20, 2008 24.30 24.51 24.15 24.47 1,940,630 +0.17(+0.70%)
Aug 19, 2008 24.56 24.59 24.26 24.30 1,873,698 -0.36(-1.46%)
Aug 18, 2008 24.87 24.88 24.54 24.66 2,355,922 -0.14(-0.58%)
Aug 15, 2008 24.75 25.15 24.51 24.80 0 +0.05(+0.21%)
Aug 14, 2008 24.60 24.82 24.39 24.75 2,915,412 +0.07(+0.26%)
Aug 13, 2008 24.66 24.96 24.40 24.68 4,813,689 -0.01(-0.05%)
Aug 12, 2008 24.68 24.79 24.58 24.70 2,838,471 -0.09(-0.37%)
Aug 11, 2008 24.35 24.81 24.18 24.79 2,896,036 +0.37(+1.50%)
Aug 08, 2008 23.67 24.44 23.53 24.42 3,412,458 +0.80(+3.40%)
Aug 07, 2008 23.91 23.92 23.59 23.62 2,274,063 -0.39(-1.63%)
Aug 06, 2008 23.92 24.07 23.74 24.01 2,714,884 +0.07(+0.30%)
Aug 05, 2008 23.82 24.00 23.77 23.94 2,616,041 +0.16(+0.69%)
Aug 04, 2008 23.37 23.84 23.37 23.77 1,639,578 +0.36(+1.53%)
Aug 01, 2008 23.53 23.84 23.39 23.42 2,432,042 -0.35(-1.46%)
Jul 31, 2008 23.98 24.11 23.76 23.76 2,805,984 -0.31(-1.30%)
Jul 30, 2008 23.94 24.32 23.85 24.07 3,443,076 +0.27(+1.12%)
Jul 29, 2008 23.81 23.85 23.19 23.81 3,050,360 +0.58(+2.50%)
Jul 28, 2008 23.34 23.51 23.23 23.23 2,662,355 -0.24(-1.03%)
Jul 25, 2008 23.66 23.75 23.26 23.47 2,694,540 -0.10(-0.42%)
Jul 24, 2008 23.88 23.88 23.57 23.57 4,190,510 -0.22(-0.93%)
Jul 23, 2008 23.36 23.79 23.23 23.79 4,115,371 +0.73(+3.17%)
Jul 22, 2008 22.87 23.10 22.81 23.06 3,126,881 +0.12(+0.54%)
Jul 21, 2008 23.04 23.08 22.75 22.93 1,563,103 -0.15(-0.65%)
Jul 18, 2008 23.31 23.31 22.79 23.08 3,775,745 -0.18(-0.76%)
Jul 17, 2008 23.19 23.33 22.91 23.26 3,145,679 +0.05(+0.20%)
Jul 16, 2008 22.98 23.24 22.85 23.21 3,976,130 +0.22(+0.97%)
Jul 15, 2008 22.61 23.06 22.61 22.99 4,054,304 +0.20(+0.86%)
Jul 14, 2008 22.98 23.01 22.74 22.79 2,518,282 +0.03(+0.14%)
Jul 11, 2008 22.70 22.96 22.55 22.76 3,236,717 -0.12(-0.54%)
Jul 10, 2008 22.92 23.08 22.73 22.89 3,706,828 +0.01(+0.06%)
Jul 09, 2008 22.98 23.15 22.87 22.87 4,291,487 -0.04(-0.17%)
Jul 08, 2008 22.78 22.98 22.73 22.91 4,271,939 +0.15(+0.66%)
Jul 07, 2008 22.68 22.86 22.50 22.76 3,892,761 +0.11(+0.49%)
Jul 04, 2008 22.27 22.86 22.21 22.65 4,696,056 +0.00(+0.00%)
Jul 03, 2008 22.27 22.86 22.21 22.65 4,696,056 +0.56(+2.54%)
Jul 02, 2008 22.34 22.35 21.94 22.09 4,208,593 -0.16(-0.70%)
Jul 01, 2008 21.66 22.29 21.58 22.25 6,322,867 +0.39(+1.79%)
Jun 30, 2008 21.57 22.36 21.57 21.85 6,226,032 +0.84(+3.98%)
Jun 27, 2008 21.26 21.41 20.99 21.02 2,974,989 -0.33(-1.53%)
Jun 26, 2008 21.72 21.72 21.33 21.34 4,103,089 -0.60(-2.74%)
Jun 25, 2008 21.87 22.15 21.56 21.95 2,358,293 +0.05(+0.21%)
Jun 24, 2008 21.76 21.92 21.72 21.90 2,295,289 +0.05(+0.24%)
Jun 23, 2008 21.92 21.97 21.78 21.85 1,887,138 +0.02(+0.09%)
Jun 20, 2008 22.07 22.10 21.68 21.83 3,207,714 -0.27(-1.24%)
Jun 19, 2008 21.99 22.15 21.88 22.10 2,419,627 +0.22(+0.98%)
Jun 18, 2008 21.92 22.12 21.72 21.89 2,718,913 -0.16(-0.74%)
Jun 17, 2008 22.44 22.47 22.01 22.05 4,427,290 -0.34(-1.52%)
Jun 16, 2008 22.51 22.77 22.17 22.39 3,395,498 -0.24(-1.04%)
Jun 13, 2008 22.31 22.69 22.31 22.62 4,115,103 +0.81(+3.71%)
Jun 12, 2008 21.81 22.04 21.68 21.82 3,521,569 +0.19(+0.88%)
Jun 11, 2008 21.59 21.66 21.44 21.63 3,046,857 -0.16(-0.72%)
Jun 10, 2008 21.70 21.92 21.32 21.78 2,712,227 +0.22(+1.00%)
Jun 09, 2008 21.34 21.62 21.34 21.57 2,207,179 +0.23(+1.07%)
Jun 06, 2008 21.68 21.72 21.29 21.34 3,574,144 -0.48(-2.19%)
Jun 05, 2008 21.85 21.88 21.61 21.82 2,374,784 -0.07(-0.33%)
Jun 04, 2008 21.61 21.94 21.61 21.89 2,199,585 +0.20(+0.93%)
Jun 03, 2008 21.78 21.87 21.55 21.68 2,934,015 -0.03(-0.15%)
Jun 02, 2008 21.74 21.85 21.55 21.72 2,375,776 -0.15(-0.69%)
May 30, 2008 21.63 21.93 21.59 21.87 2,697,795 +0.18(+0.81%)
May 29, 2008 21.39 21.80 21.33 21.69 3,106,951 +0.20(+0.94%)
May 28, 2008 21.68 21.72 21.36 21.49 3,961,078 -0.10(-0.48%)
May 27, 2008 21.48 21.66 21.40 21.59 2,717,515 +0.16(+0.76%)
May 26, 2008 21.74 21.78 21.38 21.43 0 +0.00(+0.00%)
May 23, 2008 21.74 21.78 21.38 21.43 3,839,612 -0.39(-1.77%)
May 22, 2008 21.40 21.89 21.40 21.82 3,735,919 +0.33(+1.52%)
May 21, 2008 21.72 21.91 21.46 21.49 5,561,889 -0.18(-0.84%)
May 20, 2008 21.91 21.91 21.44 21.67 6,829,367 -0.34(-1.54%)
May 19, 2008 23.19 23.77 21.82 22.01 9,494,394 -1.47(-6.26%)
May 16, 2008 23.27 23.50 23.14 23.48 2,630,988 +0.18(+0.76%)
May 15, 2008 23.38 23.51 23.26 23.30 2,894,854 -0.17(-0.72%)
May 14, 2008 23.45 23.60 23.34 23.47 2,824,366 +0.13(+0.56%)
May 13, 2008 23.47 23.51 23.22 23.34 1,667,724 -0.03(-0.11%)
May 12, 2008 23.12 23.42 23.08 23.37 1,579,642 +0.25(+1.07%)
May 09, 2008 22.93 23.23 22.86 23.12 994,312 +0.04(+0.17%)
May 08, 2008 23.05 23.13 22.80 23.08 2,066,075 +0.24(+1.03%)
May 07, 2008 23.12 23.23 22.83 22.85 1,902,168 -0.37(-1.60%)
May 06, 2008 23.04 23.24 22.91 23.22 1,700,704 +0.14(+0.59%)
May 05, 2008 23.22 23.26 22.91 23.08 1,615,918 -0.12(-0.53%)
May 02, 2008 23.45 23.51 23.13 23.21 1,680,975 -0.11(-0.48%)
May 01, 2008 22.58 23.36 22.58 23.32 2,827,474 +0.59(+2.59%)
Apr 30, 2008 22.83 23.06 22.71 22.73 2,243,387 +0.00(+0.00%)
Apr 29, 2008 22.62 22.83 22.54 22.73 2,442,192 +0.17(+0.75%)
Apr 28, 2008 22.60 22.85 22.49 22.56 1,682,131 -0.08(-0.35%)
Apr 25, 2008 22.69 22.72 22.42 22.64 1,784,596 +0.01(+0.06%)
Apr 24, 2008 22.55 22.76 22.38 22.62 1,856,012 +0.09(+0.41%)
Apr 23, 2008 22.60 22.75 22.40 22.53 1,236,879 +0.04(+0.17%)
Apr 22, 2008 22.68 22.80 22.40 22.49 1,620,970 -0.33(-1.43%)
Apr 21, 2008 22.93 22.99 22.63 22.82 2,006,410 -0.18(-0.77%)
Apr 18, 2008 23.12 23.22 22.87 23.00 2,644,584 +0.21(+0.92%)
Apr 17, 2008 22.53 22.85 22.53 22.79 3,064,031 +0.37(+1.66%)
Apr 16, 2008 22.04 22.43 21.96 22.42 2,992,109 +0.38(+1.72%)
Apr 15, 2008 21.87 22.10 21.80 22.04 1,665,758 +0.21(+0.96%)
Apr 14, 2008 21.89 22.03 21.78 21.83 1,427,032 +0.01(+0.03%)
Apr 11, 2008 21.61 21.92 21.61 21.82 2,461,024 +0.04(+0.18%)
Apr 10, 2008 21.93 22.12 21.75 21.78 2,459,474 -0.31(-1.39%)
Apr 09, 2008 21.89 22.29 21.89 22.09 1,818,425 +0.05(+0.21%)
Apr 08, 2008 22.18 22.22 21.98 22.04 2,212,920 -0.24(-1.08%)
Apr 07, 2008 22.43 22.44 22.17 22.29 1,777,852 -0.03(-0.15%)
Apr 04, 2008 21.95 22.37 21.93 22.32 2,671,524 +0.41(+1.85%)
Apr 03, 2008 22.34 22.34 21.86 21.91 4,240,618 -0.59(-2.64%)
Apr 02, 2008 22.52 22.70 22.45 22.51 2,235,774 -0.03(-0.14%)
Apr 01, 2008 22.15 22.54 22.15 22.54 2,988,126 +0.37(+1.65%)
Mar 31, 2008 22.15 22.26 21.91 22.17 2,569,142 +0.12(+0.53%)
Mar 28, 2008 21.98 22.26 21.96 22.06 2,153,817 +0.14(+0.63%)
Mar 27, 2008 21.83 22.09 21.76 21.92 2,566,505 +0.18(+0.84%)
Mar 26, 2008 22.04 22.10 21.65 21.74 2,939,989 -0.37(-1.68%)
Mar 25, 2008 21.80 22.23 21.78 22.11 3,566,140 +0.28(+1.29%)
Mar 24, 2008 21.95 22.01 21.55 21.83 2,716,381 +0.02(+0.09%)
Mar 21, 2008 21.42 21.91 21.31 21.81 4,825,541 -0.00(-0.00%)
Mar 20, 2008 21.42 21.91 21.31 21.81 4,825,541 +0.50(+2.37%)
Mar 19, 2008 21.49 21.81 21.27 21.31 4,150,655 +0.21(+0.99%)
Mar 18, 2008 20.91 21.10 20.74 21.10 2,420,661 +0.46(+2.22%)
Mar 17, 2008 20.31 20.78 20.25 20.64 2,556,495 -0.06(-0.28%)
Mar 14, 2008 21.21 21.22 20.62 20.70 2,831,519 -0.41(-1.92%)
Mar 13, 2008 21.08 21.24 20.89 21.10 2,149,685 -0.18(-0.83%)
Mar 12, 2008 20.84 21.37 20.84 21.28 2,940,995 +0.55(+2.65%)
Mar 11, 2008 21.01 21.01 20.38 20.73 4,029,764 +0.10(+0.51%)
Mar 10, 2008 20.64 20.82 20.59 20.63 1,588,308 +0.00(+0.00%)
Mar 07, 2008 20.64 20.84 20.55 20.63 2,669,886 -0.09(-0.44%)
Mar 06, 2008 21.04 21.09 20.68 20.72 2,243,382 -0.38(-1.80%)
Mar 05, 2008 20.93 21.14 20.87 21.10 3,656,441 +0.17(+0.81%)
Mar 04, 2008 20.76 20.97 20.70 20.93 4,223,772 +0.01(+0.03%)
Mar 03, 2008 21.03 21.06 20.70 20.92 3,159,163 -0.17(-0.81%)
Feb 29, 2008 21.27 21.51 20.98 21.09 3,815,465 -0.38(-1.76%)
Feb 28, 2008 21.45 21.59 21.19 21.47 2,436,968 +0.03(+0.15%)
Feb 27, 2008 21.54 21.69 21.40 21.44 2,368,058 -0.27(-1.26%)
Feb 26, 2008 21.47 21.77 21.46 21.71 2,634,049 +0.18(+0.85%)
Feb 25, 2008 21.39 21.57 21.36 21.53 2,572,340 +0.19(+0.89%)
Feb 22, 2008 21.49 21.50 21.01 21.34 2,229,298 -0.06(-0.27%)
Feb 21, 2008 21.18 21.50 21.16 21.40 5,194,250 +0.34(+1.61%)
Feb 20, 2008 21.17 21.25 20.91 21.06 3,818,368 -0.22(-1.01%)
Feb 19, 2008 22.08 22.10 21.18 21.27 5,065,130 -0.57(-2.60%)
Feb 18, 2008 21.09 22.02 20.64 21.84 0 +0.00(+0.00%)
Feb 15, 2008 21.09 22.02 20.64 21.84 7,971,012 +1.26(+6.13%)
Feb 14, 2008 20.48 20.69 20.48 20.58 2,722,130 +0.01(+0.06%)
Feb 13, 2008 20.77 20.85 20.52 20.57 2,794,806 -0.07(-0.32%)
Feb 12, 2008 20.41 20.69 20.31 20.63 2,334,521 +0.26(+1.28%)
Feb 11, 2008 20.33 20.38 20.14 20.37 2,087,920 +0.08(+0.39%)
Feb 08, 2008 20.65 20.66 20.29 20.29 2,649,300 -0.43(-2.08%)
Feb 07, 2008 20.52 20.88 20.52 20.72 2,181,895 +0.14(+0.67%)
Feb 06, 2008 20.67 20.74 20.55 20.59 1,779,383 +0.02(+0.10%)
Feb 05, 2008 20.78 20.84 20.57 20.57 2,230,860 -0.45(-2.14%)
Feb 04, 2008 21.18 21.18 20.95 21.02 1,698,323 -0.16(-0.74%)
Feb 01, 2008 20.69 21.30 20.66 21.18 3,558,823 +0.56(+2.72%)
Jan 31, 2008 20.82 20.82 20.42 20.61 3,343,660 -0.24(-1.16%)
Jan 30, 2008 20.83 21.35 20.80 20.86 3,561,308 -0.02(-0.09%)
Jan 29, 2008 20.72 20.91 20.65 20.87 2,402,061 +0.22(+1.08%)
Jan 28, 2008 20.45 20.94 20.35 20.65 2,561,774 +0.27(+1.31%)
Jan 25, 2008 20.80 20.80 20.32 20.38 2,704,901 -0.24(-1.14%)
Jan 24, 2008 20.63 20.73 20.34 20.62 2,867,973 +0.05(+0.22%)
Jan 23, 2008 19.72 20.69 19.72 20.57 3,923,482 +0.33(+1.61%)
Jan 22, 2008 20.25 20.41 19.86 20.25 5,117,187 -0.53(-2.55%)
Jan 21, 2008 21.16 21.42 20.66 20.78 0 +0.00(+0.00%)
Jan 18, 2008 21.16 21.42 20.66 20.78 3,568,700 -0.35(-1.64%)
Jan 17, 2008 21.53 21.53 21.02 21.12 3,006,977 -0.31(-1.43%)
Jan 16, 2008 21.44 21.65 21.37 21.43 2,918,017 -0.03(-0.12%)
Jan 15, 2008 21.68 21.89 21.42 21.46 3,272,457 -0.54(-2.46%)
Jan 14, 2008 22.17 22.30 21.95 22.00 2,150,938 -0.05(-0.21%)
Jan 11, 2008 22.29 22.40 21.92 22.04 3,455,722 -0.40(-1.80%)
Jan 10, 2008 22.21 22.68 22.19 22.45 3,627,755 +0.03(+0.15%)
Jan 09, 2008 22.58 22.59 22.21 22.42 4,050,998 -0.12(-0.52%)
Jan 08, 2008 22.87 22.96 22.49 22.53 3,150,742 -0.32(-1.40%)
Jan 07, 2008 22.77 23.06 22.73 22.85 2,520,797 +0.22(+0.98%)
Jan 04, 2008 22.65 22.87 22.61 22.63 1,713,624 -0.17(-0.74%)
Jan 03, 2008 22.85 23.01 22.78 22.80 1,543,764 -0.05(-0.20%)
Jan 02, 2008 23.28 23.28 22.77 22.85 2,060,716 -0.49(-2.10%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback