Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.041 8.561 8.041 8.357 502,750 +0.18(+2.16%)
Feb 26, 2009 8.413 8.561 8.171 8.181 426,554 -0.18(-2.11%)
Feb 25, 2009 8.385 8.589 8.106 8.357 402,468 -0.06(-0.77%)
Feb 24, 2009 8.218 8.478 8.134 8.422 765,896 +0.30(+3.66%)
Feb 23, 2009 8.608 8.738 8.125 8.125 631,324 -0.44(-5.10%)
Feb 20, 2009 8.134 8.729 8.134 8.561 674,396 +0.20(+2.44%)
Feb 19, 2009 8.469 8.729 8.329 8.357 348,726 -0.03(-0.33%)
Feb 18, 2009 8.469 8.580 8.301 8.385 639,753 -0.04(-0.44%)
Feb 17, 2009 8.552 8.691 8.348 8.422 631,455 -0.43(-4.83%)
Feb 13, 2009 8.989 9.100 8.757 8.849 476,136 -0.16(-1.75%)
Feb 12, 2009 8.701 9.072 8.682 9.007 693,301 -0.13(-1.42%)
Feb 11, 2009 9.304 9.351 8.933 9.137 575,160 -0.09(-1.01%)
Feb 10, 2009 9.611 9.861 9.221 9.230 540,961 -0.42(-4.33%)
Feb 09, 2009 9.732 9.889 9.527 9.648 461,902 -0.14(-1.42%)
Feb 06, 2009 9.314 9.982 9.230 9.787 549,121 +0.44(+4.67%)
Feb 05, 2009 8.942 9.397 8.942 9.351 552,876 +0.30(+3.28%)
Feb 04, 2009 9.193 9.351 8.905 9.054 435,388 -0.17(-1.81%)
Feb 03, 2009 9.063 9.314 8.831 9.221 472,455 +0.20(+2.27%)
Feb 02, 2009 8.951 9.109 8.645 9.017 639,820 -0.03(-0.31%)
Jan 30, 2009 9.490 9.499 8.914 9.044 579,190 -0.32(-3.37%)
Jan 29, 2009 9.741 9.741 9.332 9.360 593,662 -0.53(-5.35%)
Jan 28, 2009 9.555 9.982 9.527 9.889 356,476 +0.47(+5.03%)
Jan 27, 2009 9.304 9.601 9.239 9.416 333,113 +0.12(+1.30%)
Jan 26, 2009 9.091 9.472 9.007 9.295 470,401 +0.24(+2.67%)
Jan 23, 2009 9.054 9.388 8.849 9.054 671,708 -0.19(-2.01%)
Jan 22, 2009 8.914 9.527 8.729 9.239 798,478 +0.11(+1.22%)
Jan 21, 2009 8.617 9.249 8.561 9.128 912,409 +0.45(+5.13%)
Jan 20, 2009 9.601 9.601 8.645 8.682 857,556 -0.90(-9.40%)
Jan 16, 2009 9.499 9.601 9.091 9.583 783,162 +0.16(+1.67%)
Jan 15, 2009 9.165 9.472 8.849 9.425 959,828 +0.28(+3.05%)
Jan 14, 2009 9.379 9.416 9.109 9.146 1,520,260 -0.40(-4.18%)
Jan 13, 2009 9.611 9.783 9.406 9.546 978,721 -0.06(-0.58%)
Jan 12, 2009 10.21 10.36 9.416 9.601 873,858 -0.71(-6.85%)
Jan 09, 2009 10.43 10.49 9.992 10.31 970,064 -0.09(-0.89%)
Jan 08, 2009 10.16 10.67 9.462 10.40 1,371,066 -0.19(-1.75%)
Jan 07, 2009 10.86 11.03 10.34 10.59 1,162,883 -0.52(-4.68%)
Jan 06, 2009 11.25 11.49 10.56 11.11 1,159,830 -0.15(-1.32%)
Jan 05, 2009 11.61 11.75 11.19 11.25 1,137,209 -0.60(-5.09%)
Jan 02, 2009 11.15 11.94 11.15 11.86 473,192 +0.56(+4.93%)
Dec 31, 2008 10.87 11.38 10.79 11.30 696,105 +0.47(+4.37%)
Dec 30, 2008 10.66 10.84 10.42 10.83 802,726 +0.27(+2.55%)
Dec 29, 2008 11.25 11.25 10.34 10.56 499,256 -0.76(-6.73%)
Dec 26, 2008 10.98 11.39 10.98 11.32 169,778 +0.38(+3.48%)
Dec 24, 2008 10.91 11.03 10.84 10.94 243,864 +0.05(+0.43%)
Dec 23, 2008 11.42 11.51 10.83 10.89 852,103 -0.54(-4.71%)
Dec 22, 2008 11.60 11.66 10.99 11.43 1,620,286 -0.13(-1.12%)
Dec 19, 2008 11.29 11.68 11.13 11.56 1,969,112 +0.54(+4.89%)
Dec 18, 2008 11.35 11.63 10.72 11.02 1,440,062 -0.12(-1.08%)
Dec 17, 2008 10.56 11.32 10.08 11.14 876,449 +0.66(+6.29%)
Dec 16, 2008 9.843 10.51 9.704 10.48 664,789 +0.78(+8.04%)
Dec 15, 2008 9.871 9.982 9.351 9.704 1,168,272 -0.09(-0.95%)
Dec 12, 2008 9.304 9.945 9.286 9.796 801,242 +0.32(+3.43%)
Dec 11, 2008 9.899 10.06 9.360 9.472 1,007,985 -0.56(-5.56%)
Dec 10, 2008 9.657 10.06 9.583 10.03 943,364 +0.50(+5.26%)
Dec 09, 2008 9.351 9.954 9.314 9.527 1,154,760 +0.05(+0.49%)
Dec 08, 2008 8.794 9.629 8.747 9.481 1,062,276 +0.81(+9.31%)
Dec 05, 2008 7.930 8.682 7.633 8.673 728,691 +0.60(+7.48%)
Dec 04, 2008 7.754 8.339 7.754 8.069 611,750 +0.04(+0.46%)
Dec 03, 2008 7.707 8.069 7.020 8.032 943,387 +0.81(+11.18%)
Dec 02, 2008 7.039 7.336 6.825 7.224 570,086 +0.31(+4.43%)
Dec 01, 2008 7.633 7.754 6.844 6.918 720,798 -0.93(-11.83%)
Nov 28, 2008 7.559 7.856 7.559 7.846 180,168 +0.17(+2.18%)
Nov 26, 2008 7.001 7.716 6.946 7.679 625,410 +0.60(+8.53%)
Nov 25, 2008 6.955 7.131 6.621 7.076 653,427 +0.18(+2.56%)
Nov 24, 2008 6.156 6.995 5.989 6.899 979,998 +0.81(+13.26%)
Nov 21, 2008 5.952 6.101 5.367 6.091 1,105,883 +0.23(+3.96%)
Nov 20, 2008 6.296 6.481 5.859 5.859 949,485 -0.46(-7.34%)
Nov 19, 2008 7.224 7.280 6.314 6.324 1,105,434 -0.94(-12.92%)
Nov 18, 2008 7.289 7.559 6.964 7.261 1,231,834 -0.02(-0.26%)
Nov 17, 2008 7.456 7.651 7.280 7.280 691,894 -0.22(-2.97%)
Nov 14, 2008 7.521 7.855 7.429 7.503 1,079,057 +0.01(+0.12%)
Nov 13, 2008 7.252 7.521 6.769 7.494 966,515 +0.27(+3.73%)
Nov 12, 2008 7.846 7.958 7.206 7.224 845,820 -0.72(-9.01%)
Nov 11, 2008 8.199 8.283 7.921 7.939 606,234 -0.30(-3.61%)
Nov 10, 2008 9.527 9.732 8.144 8.236 1,072,970 -1.06(-11.39%)
Nov 07, 2008 9.267 9.453 9.044 9.295 707,958 +0.12(+1.32%)
Nov 06, 2008 9.397 9.592 9.100 9.174 480,656 -0.28(-2.95%)
Nov 05, 2008 9.824 9.992 9.388 9.453 627,660 -0.48(-4.86%)
Nov 04, 2008 9.713 9.973 9.574 9.936 609,862 +0.42(+4.39%)
Nov 03, 2008 9.824 10.11 9.406 9.518 923,390 -0.42(-4.21%)
Oct 31, 2008 10.08 10.27 9.694 9.936 1,323,200 -0.21(-2.10%)
Oct 30, 2008 9.462 10.19 9.406 10.15 1,297,160 +0.96(+10.40%)
Oct 29, 2008 8.877 9.509 8.738 9.193 1,067,850 +0.33(+3.77%)
Oct 28, 2008 8.246 8.868 7.800 8.859 1,255,501 +0.80(+9.91%)
Oct 27, 2008 8.645 8.691 8.051 8.060 794,571 -0.61(-7.07%)
Oct 24, 2008 8.088 8.849 8.023 8.673 1,035,395 -0.15(-1.68%)
Oct 23, 2008 9.193 9.277 8.543 8.822 1,398,833 -0.32(-3.55%)
Oct 22, 2008 9.537 9.620 9.054 9.146 917,242 -0.58(-5.92%)
Oct 21, 2008 10.20 10.38 9.694 9.722 1,017,518 -0.61(-5.93%)
Oct 20, 2008 10.34 10.69 10.09 10.34 831,143 +0.07(+0.63%)
Oct 17, 2008 10.19 10.89 9.806 10.27 1,378,736 -0.09(-0.90%)
Oct 16, 2008 9.750 10.44 9.546 10.36 1,598,039 +0.63(+6.49%)
Oct 15, 2008 10.80 10.89 9.732 9.732 1,114,777 -1.27(-11.56%)
Oct 14, 2008 11.89 12.08 10.81 11.00 1,083,480 -0.46(-4.05%)
Oct 13, 2008 11.79 11.90 11.27 11.47 1,541,728 +0.06(+0.57%)
Oct 10, 2008 10.73 11.43 10.05 11.40 2,397,860 +0.40(+3.63%)
Oct 09, 2008 11.89 11.97 11.00 11.00 1,680,542 -0.69(-5.88%)
Oct 08, 2008 12.05 12.20 11.69 11.69 1,655,784 -0.65(-5.27%)
Oct 07, 2008 13.11 13.22 12.29 12.34 826,500 -0.59(-4.53%)
Oct 06, 2008 12.79 12.94 12.28 12.93 1,533,372 -0.06(-0.43%)
Oct 03, 2008 13.33 13.60 12.87 12.98 993,574 -0.15(-1.13%)
Oct 02, 2008 13.31 13.59 12.99 13.13 807,967 -0.23(-1.74%)
Oct 01, 2008 13.33 13.56 13.18 13.36 1,616,720 -0.17(-1.24%)
Sep 30, 2008 13.68 13.85 13.34 13.53 1,107,380 +0.03(+0.21%)
Sep 29, 2008 14.04 14.39 13.26 13.50 1,609,985 -0.54(-3.84%)
Sep 26, 2008 14.14 15.19 13.49 14.04 3,617,464 -0.37(-2.58%)
Sep 25, 2008 14.28 14.82 14.25 14.41 2,060,279 +0.10(+0.71%)
Sep 24, 2008 14.16 14.86 13.69 14.31 2,523,668 -0.49(-3.32%)
Sep 23, 2008 14.83 15.08 14.49 14.80 1,081,716 -0.02(-0.13%)
Sep 22, 2008 15.66 15.78 14.80 14.82 919,403 -0.97(-6.17%)
Sep 19, 2008 15.15 16.89 15.15 15.80 3,680,572 +0.51(+3.34%)
Sep 18, 2008 13.85 15.61 13.59 15.28 2,775,283 +1.79(+13.28%)
Sep 17, 2008 13.08 13.72 12.94 13.49 1,168,365 -0.19(-1.36%)
Sep 16, 2008 13.11 13.81 13.03 13.68 1,203,394 +0.35(+2.65%)
Sep 15, 2008 13.59 13.76 13.26 13.33 912,170 -0.45(-3.24%)
Sep 12, 2008 14.25 14.29 13.47 13.77 1,771,983 -0.70(-4.81%)
Sep 11, 2008 14.33 14.58 14.00 14.47 1,484,247 -0.07(-0.51%)
Sep 10, 2008 14.60 14.80 14.23 14.54 807,500 +0.03(+0.19%)
Sep 09, 2008 14.57 15.06 14.37 14.51 1,508,295 -0.08(-0.57%)
Sep 08, 2008 14.25 14.82 14.06 14.60 1,228,499 +0.59(+4.17%)
Sep 05, 2008 13.57 14.12 13.48 14.01 1,129,688 +0.35(+2.58%)
Sep 04, 2008 14.09 14.09 13.64 13.66 1,355,333 -0.36(-2.58%)
Sep 03, 2008 13.90 14.09 13.57 14.02 1,336,323 +0.15(+1.07%)
Sep 02, 2008 13.81 14.24 13.68 13.87 1,264,455 +0.42(+3.11%)
Aug 29, 2008 13.41 13.53 13.28 13.46 866,917 -0.01(-0.07%)
Aug 28, 2008 13.31 13.51 13.22 13.46 1,102,722 +0.19(+1.40%)
Aug 27, 2008 13.23 13.42 13.15 13.28 941,781 +0.07(+0.56%)
Aug 26, 2008 13.64 13.65 12.86 13.20 2,165,690 -0.59(-4.24%)
Aug 25, 2008 14.11 14.17 13.53 13.79 1,261,156 -0.37(-2.62%)
Aug 22, 2008 13.83 14.27 13.74 14.16 598,108 +0.43(+3.11%)
Aug 21, 2008 13.68 13.85 13.41 13.73 1,094,965 -0.12(-0.87%)
Aug 20, 2008 14.01 14.22 13.66 13.85 822,149 -0.10(-0.73%)
Aug 19, 2008 14.76 14.76 13.85 13.96 1,437,552 -0.78(-5.29%)
Aug 18, 2008 15.15 15.15 14.63 14.74 907,110 -0.38(-2.52%)
Aug 15, 2008 15.33 15.64 14.87 15.12 1,270,282 -0.06(-0.37%)
Aug 14, 2008 14.74 15.18 14.50 15.17 933,006 +0.32(+2.12%)
Aug 13, 2008 15.31 15.38 14.71 14.86 808,249 -0.46(-3.03%)
Aug 12, 2008 15.30 15.58 15.09 15.32 904,023 -0.06(-0.42%)
Aug 11, 2008 14.87 15.85 14.76 15.39 974,495 +0.49(+3.30%)
Aug 08, 2008 14.21 14.98 14.07 14.89 786,123 +0.71(+4.97%)
Aug 07, 2008 14.11 14.44 14.03 14.19 869,002 -0.06(-0.39%)
Aug 06, 2008 14.13 14.71 13.53 14.24 1,532,847 -0.78(-5.19%)
Aug 05, 2008 14.54 15.09 14.50 15.02 1,095,539 +0.75(+5.27%)
Aug 04, 2008 14.22 14.40 13.83 14.27 540,386 +0.02(+0.13%)
Aug 01, 2008 14.07 14.33 13.81 14.25 652,078 +0.24(+1.72%)
Jul 31, 2008 13.94 14.29 13.79 14.01 1,131,695 -0.14(-0.98%)
Jul 30, 2008 14.28 14.61 14.10 14.15 970,526 -0.04(-0.26%)
Jul 29, 2008 14.19 14.53 13.74 14.19 1,073,303 +0.39(+2.83%)
Jul 28, 2008 13.98 14.26 13.70 13.80 677,244 -0.21(-1.52%)
Jul 25, 2008 14.01 14.45 13.95 14.01 1,027,374 +0.10(+0.73%)
Jul 24, 2008 15.14 15.14 13.85 13.91 2,271,322 -1.23(-8.10%)
Jul 23, 2008 14.20 15.21 13.89 15.14 2,268,267 +0.93(+6.54%)
Jul 22, 2008 13.33 14.22 13.20 14.21 1,190,478 +0.79(+5.88%)
Jul 21, 2008 13.25 13.46 13.16 13.42 1,072,958 +0.19(+1.47%)
Jul 18, 2008 13.30 13.39 12.94 13.22 1,486,058 -0.16(-1.18%)
Jul 17, 2008 12.60 13.44 12.38 13.38 1,600,629 +0.81(+6.42%)
Jul 16, 2008 11.93 12.63 11.77 12.57 1,653,516 +0.71(+5.95%)
Jul 15, 2008 11.94 12.31 11.61 11.87 2,310,208 -0.18(-1.47%)
Jul 14, 2008 12.59 12.70 12.02 12.04 1,445,661 -0.42(-3.35%)
Jul 11, 2008 12.76 12.76 12.16 12.46 2,011,595 -0.53(-4.07%)
Jul 10, 2008 12.63 13.32 12.55 12.99 1,518,955 +0.18(+1.38%)
Jul 09, 2008 13.42 13.42 12.80 12.81 884,169 -0.62(-4.63%)
Jul 08, 2008 12.79 13.51 12.79 13.44 1,417,078 +0.70(+5.47%)
Jul 07, 2008 13.03 13.05 12.70 12.74 1,320,297 -0.20(-1.51%)
Jul 04, 2008 12.99 13.22 12.77 12.94 694,486 +0.00(+0.00%)
Jul 03, 2008 12.99 13.22 12.77 12.94 694,486 -0.05(-0.36%)
Jul 02, 2008 13.65 13.67 12.97 12.98 1,359,993 -0.67(-4.90%)
Jul 01, 2008 13.70 13.74 13.34 13.65 1,661,816 -0.09(-0.68%)
Jun 30, 2008 13.72 13.93 13.56 13.74 3,053,701 +0.35(+2.64%)
Jun 27, 2008 13.46 13.64 13.20 13.39 2,515,207 +0.10(+0.77%)
Jun 26, 2008 13.44 13.82 13.29 13.29 2,639,983 -0.42(-3.05%)
Jun 25, 2008 14.32 14.76 13.37 13.71 5,513,198 -1.62(-10.60%)
Jun 24, 2008 14.96 15.82 14.77 15.33 2,069,543 +0.20(+1.35%)
Jun 23, 2008 15.32 15.35 14.94 15.13 1,304,049 -0.15(-0.97%)
Jun 20, 2008 15.06 15.28 14.75 15.28 1,678,431 +0.09(+0.61%)
Jun 19, 2008 15.31 15.40 14.53 15.18 2,516,690 -0.60(-3.82%)
Jun 18, 2008 16.13 16.25 15.67 15.79 1,635,366 -0.46(-2.80%)
Jun 17, 2008 16.69 16.87 16.17 16.24 1,054,508 -0.46(-2.78%)
Jun 16, 2008 16.58 16.81 16.51 16.71 1,213,956 +0.09(+0.56%)
Jun 13, 2008 16.77 17.02 16.58 16.61 1,613,651 +0.06(+0.34%)
Jun 12, 2008 16.58 17.10 16.52 16.56 982,105 +0.14(+0.85%)
Jun 11, 2008 17.40 17.57 16.42 16.42 1,355,829 -0.99(-5.71%)
Jun 10, 2008 17.50 17.74 16.93 17.41 1,443,407 +0.22(+1.30%)
Jun 09, 2008 17.18 17.49 16.98 17.19 868,033 +0.06(+0.33%)
Jun 06, 2008 17.60 17.60 17.06 17.13 751,079 -0.63(-3.55%)
Jun 05, 2008 17.75 17.96 17.55 17.76 561,200 +0.00(+0.00%)
Jun 04, 2008 17.43 17.98 17.24 17.76 983,747 +0.37(+2.14%)
Jun 03, 2008 17.62 17.78 17.23 17.39 803,552 -0.12(-0.69%)
Jun 02, 2008 17.73 18.00 17.26 17.51 681,057 -0.30(-1.67%)
May 30, 2008 17.93 17.93 17.61 17.81 554,139 -0.14(-0.78%)
May 29, 2008 17.74 18.10 17.67 17.95 631,060 +0.23(+1.31%)
May 28, 2008 17.62 17.94 17.48 17.72 755,508 +0.01(+0.05%)
May 27, 2008 17.54 18.01 17.42 17.71 901,497 +0.18(+1.01%)
May 26, 2008 17.71 17.80 17.39 17.53 668,008 +0.00(+0.00%)
May 23, 2008 17.71 17.80 17.39 17.53 668,008 -0.30(-1.67%)
May 22, 2008 17.72 18.03 17.58 17.83 1,070,621 +0.16(+0.89%)
May 21, 2008 17.63 17.85 17.43 17.67 1,619,590 +0.05(+0.26%)
May 20, 2008 17.94 18.00 17.22 17.62 1,756,472 -0.40(-2.22%)
May 19, 2008 18.25 18.40 17.96 18.02 708,728 -0.31(-1.67%)
May 16, 2008 18.89 18.89 18.17 18.33 659,487 -0.47(-2.52%)
May 15, 2008 18.29 18.88 18.06 18.80 1,210,661 +0.62(+3.42%)
May 14, 2008 18.39 18.59 18.11 18.18 1,468,210 -0.11(-0.61%)
May 13, 2008 18.42 18.56 18.09 18.29 1,507,365 -0.12(-0.66%)
May 12, 2008 18.57 18.64 18.08 18.41 1,554,774 -0.15(-0.80%)
May 09, 2008 19.59 19.68 18.34 18.56 3,422,610 -1.99(-9.67%)
May 08, 2008 20.48 20.64 20.16 20.55 562,707 +0.12(+0.59%)
May 07, 2008 20.77 20.98 20.35 20.43 709,998 -0.28(-1.35%)
May 06, 2008 20.61 20.99 20.61 20.71 579,228 -0.02(-0.09%)
May 05, 2008 20.61 20.87 20.33 20.73 465,795 +0.01(+0.04%)
May 02, 2008 21.13 21.28 20.64 20.72 631,530 -0.20(-0.93%)
May 01, 2008 20.42 21.07 20.22 20.91 371,113 +0.49(+2.41%)
Apr 30, 2008 20.79 21.13 20.41 20.42 865,343 -0.25(-1.21%)
Apr 29, 2008 20.84 20.84 20.51 20.67 623,305 -0.15(-0.71%)
Apr 28, 2008 20.49 20.99 20.30 20.82 530,031 +0.33(+1.63%)
Apr 25, 2008 20.52 20.77 20.11 20.48 824,497 +0.05(+0.23%)
Apr 24, 2008 20.36 20.69 20.10 20.44 532,829 +0.04(+0.18%)
Apr 23, 2008 20.63 20.76 20.23 20.40 509,502 -0.14(-0.68%)
Apr 22, 2008 20.61 20.61 20.10 20.54 847,176 -0.26(-1.25%)
Apr 21, 2008 20.43 20.91 20.25 20.80 596,049 +0.17(+0.81%)
Apr 18, 2008 20.53 20.75 20.41 20.63 451,821 +0.41(+2.02%)
Apr 17, 2008 20.24 20.32 19.96 20.22 839,044 -0.13(-0.64%)
Apr 16, 2008 20.22 20.52 19.92 20.35 896,362 +0.38(+1.91%)
Apr 15, 2008 19.76 20.07 19.42 19.97 898,185 +0.38(+1.94%)
Apr 14, 2008 19.79 19.90 19.38 19.59 1,417,852 -0.28(-1.40%)
Apr 11, 2008 19.85 20.30 19.80 19.87 669,624 -0.43(-2.10%)
Apr 10, 2008 20.13 20.66 19.99 20.30 638,736 +0.20(+1.02%)
Apr 09, 2008 20.36 20.57 19.82 20.09 783,453 -0.39(-1.90%)
Apr 08, 2008 20.49 20.74 20.28 20.48 669,206 -0.21(-1.03%)
Apr 07, 2008 21.31 21.35 20.48 20.70 1,163,807 -0.42(-1.98%)
Apr 04, 2008 21.32 21.36 20.91 21.12 448,457 -0.22(-1.04%)
Apr 03, 2008 21.14 21.52 21.12 21.34 844,149 -0.03(-0.13%)
Apr 02, 2008 21.57 21.62 21.23 21.37 1,132,289 -0.25(-1.16%)
Apr 01, 2008 20.55 21.62 20.46 21.62 1,128,308 +1.15(+5.63%)
Mar 31, 2008 20.23 20.66 20.08 20.47 646,005 +0.30(+1.47%)
Mar 28, 2008 20.78 20.89 20.10 20.17 791,295 -0.60(-2.91%)
Mar 27, 2008 20.96 21.23 20.75 20.77 894,543 -0.25(-1.19%)
Mar 26, 2008 20.75 21.06 20.67 21.02 1,073,381 +0.07(+0.35%)
Mar 25, 2008 21.10 21.30 20.48 20.95 1,662,687 -0.68(-3.13%)
Mar 24, 2008 20.79 21.66 20.72 21.63 1,286,524 +1.20(+5.86%)
Mar 21, 2008 19.78 20.67 19.43 20.43 2,352,981 +0.00(+0.00%)
Mar 20, 2008 19.78 20.67 19.43 20.43 2,352,981 +0.85(+4.36%)
Mar 19, 2008 19.69 20.30 19.31 19.57 1,334,351 +0.05(+0.24%)
Mar 18, 2008 19.19 19.68 19.05 19.53 886,643 +0.76(+4.06%)
Mar 17, 2008 18.48 19.08 18.18 18.77 690,092 -0.03(-0.15%)
Mar 14, 2008 19.43 19.45 18.52 18.79 1,273,517 -0.54(-2.79%)
Mar 13, 2008 18.65 19.36 18.29 19.33 1,219,258 +0.44(+2.31%)
Mar 12, 2008 19.09 19.44 18.79 18.90 759,898 -0.15(-0.78%)
Mar 11, 2008 18.76 19.08 18.27 19.05 1,041,359 +0.71(+3.85%)
Mar 10, 2008 18.77 18.88 18.25 18.34 725,450 -0.32(-1.74%)
Mar 07, 2008 18.83 19.05 18.51 18.66 1,221,247 -0.38(-2.00%)
Mar 06, 2008 19.57 19.79 19.00 19.05 504,651 -0.61(-3.12%)
Mar 05, 2008 19.69 19.94 19.39 19.66 679,522 +0.10(+0.52%)
Mar 04, 2008 19.32 19.70 19.19 19.56 735,823 +0.05(+0.24%)
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