Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.140 3.160 3.110 3.120 27,529,641 -0.06(-1.89%)
Mar 30, 2010 3.280 3.290 3.150 3.180 24,425,282 -0.14(-4.22%)
Mar 29, 2010 3.300 3.340 3.290 3.320 5,301,703 +0.07(+2.15%)
Mar 26, 2010 3.220 3.260 3.200 3.250 6,729,624 +0.06(+1.88%)
Mar 25, 2010 3.220 3.260 3.178 3.190 10,667,882 +0.03(+0.95%)
Mar 24, 2010 3.150 3.180 3.130 3.160 10,966,446 -0.06(-1.86%)
Mar 23, 2010 3.260 3.280 3.210 3.220 12,176,978 -0.02(-0.62%)
Mar 22, 2010 3.160 3.260 3.150 3.240 7,349,086 +0.06(+1.89%)
Mar 19, 2010 3.290 3.300 3.180 3.180 12,798,757 -0.06(-1.85%)
Mar 18, 2010 3.340 3.360 3.240 3.240 15,049,418 -0.16(-4.71%)
Mar 17, 2010 3.390 3.420 3.370 3.400 15,891,372 -0.05(-1.45%)
Mar 16, 2010 3.490 3.500 3.430 3.450 11,385,248 -0.01(-0.29%)
Mar 15, 2010 3.470 3.480 3.450 3.460 3,235,932 -0.04(-1.14%)
Mar 12, 2010 3.540 3.540 3.470 3.500 8,780,457 +0.05(+1.45%)
Mar 11, 2010 3.420 3.460 3.400 3.450 13,999,513 +0.01(+0.29%)
Mar 10, 2010 3.400 3.460 3.400 3.440 15,121,735 +0.07(+2.08%)
Mar 09, 2010 3.370 3.420 3.350 3.370 14,184,440 -0.02(-0.59%)
Mar 08, 2010 3.410 3.420 3.380 3.390 14,223,007 -0.01(-0.29%)
Mar 05, 2010 3.360 3.420 3.340 3.400 20,091,857 +0.12(+3.66%)
Mar 04, 2010 3.290 3.310 3.240 3.280 22,388,729 +0.03(+0.92%)
Mar 03, 2010 3.200 3.260 3.190 3.250 17,026,727 +0.10(+3.17%)
Mar 02, 2010 3.140 3.200 3.120 3.150 14,309,008 +0.01(+0.32%)
Mar 01, 2010 3.050 3.140 3.050 3.140 23,712,863 +0.10(+3.29%)
Feb 26, 2010 2.970 3.060 2.950 3.040 13,481,344 +0.05(+1.67%)
Feb 25, 2010 2.940 3.000 2.920 2.990 15,927,770 -0.04(-1.32%)
Feb 24, 2010 2.960 3.030 2.940 3.030 13,758,099 +0.05(+1.68%)
Feb 23, 2010 2.990 3.020 2.930 2.980 25,802,533 -0.03(-1.00%)
Feb 22, 2010 2.980 3.040 2.960 3.010 22,697,812 +0.18(+6.36%)
Feb 19, 2010 2.780 2.850 2.760 2.830 12,418,915 +0.00(+0.00%)
Feb 18, 2010 2.800 2.830 2.790 2.830 28,091,312 +0.02(+0.71%)
Feb 17, 2010 2.820 2.830 2.750 2.810 27,859,222 +0.03(+1.08%)
Feb 16, 2010 2.710 2.800 2.670 2.780 25,821,464 +0.09(+3.35%)
Feb 12, 2010 2.690 2.690 2.690 0 -0.10(-3.58%)
Feb 11, 2010 2.890 2.900 2.760 2.790 68,132,998 -0.39(-12.26%)
Feb 10, 2010 3.240 3.260 3.170 3.180 14,576,720 -0.08(-2.45%)
Feb 09, 2010 3.220 3.340 3.160 3.260 16,891,192 +0.08(+2.52%)
Feb 08, 2010 3.200 3.220 3.140 3.180 17,659,522 -0.09(-2.75%)
Feb 05, 2010 3.320 3.345 3.140 3.270 24,019,534 -0.10(-2.97%)
Feb 04, 2010 3.530 3.530 3.350 3.370 14,570,918 -0.15(-4.26%)
Feb 03, 2010 3.540 3.600 3.510 3.520 20,981,821 -0.10(-2.76%)
Feb 02, 2010 3.560 3.640 3.530 3.620 15,516,729 +0.17(+4.78%)
Feb 01, 2010 3.430 3.520 3.430 3.455 14,805,523 +0.12(+3.75%)
Jan 29, 2010 3.420 3.440 3.310 3.330 18,293,221 -0.13(-3.76%)
Jan 28, 2010 3.490 3.490 3.440 3.460 26,443,309 +0.02(+0.58%)
Jan 27, 2010 3.390 3.450 3.350 3.440 15,087,603 +0.03(+0.88%)
Jan 26, 2010 3.380 3.470 3.350 3.410 9,571,977 +0.05(+1.49%)
Jan 25, 2010 3.440 3.450 3.330 3.360 19,178,922 -0.04(-1.18%)
Jan 22, 2010 3.440 3.495 3.400 3.400 17,898,958 -0.05(-1.45%)
Jan 21, 2010 3.500 3.545 3.375 3.450 21,913,047 -0.14(-3.90%)
Jan 20, 2010 3.590 3.600 3.520 3.590 19,318,344 -0.02(-0.55%)
Jan 19, 2010 3.580 3.630 3.570 3.610 20,106,247 -0.11(-2.96%)
Jan 15, 2010 3.720 3.720 3.720 0 -0.06(-1.59%)
Jan 14, 2010 3.710 3.820 3.690 3.780 16,582,127 +0.09(+2.44%)
Jan 13, 2010 3.670 3.720 3.610 3.690 11,328,316 +0.08(+2.22%)
Jan 12, 2010 3.650 3.670 3.600 3.610 10,701,468 -0.14(-3.73%)
Jan 11, 2010 3.820 3.820 3.730 3.750 9,974,205 -0.02(-0.53%)
Jan 08, 2010 3.740 3.780 3.710 3.770 12,508,121 -0.01(-0.26%)
Jan 07, 2010 3.750 3.790 3.690 3.780 17,542,323 +0.12(+3.28%)
Jan 06, 2010 3.660 3.690 3.620 3.660 14,251,164 -0.03(-0.81%)
Jan 05, 2010 3.650 3.690 3.610 3.690 13,530,896 +0.15(+4.24%)
Jan 04, 2010 3.510 3.540 3.480 3.540 14,813,383 +0.22(+6.63%)
Dec 31, 2009 3.320 3.320 3.320 0 +0.02(+0.61%)
Dec 30, 2009 3.340 3.360 3.240 3.300 17,833,470 +0.00(+0.00%)
Dec 29, 2009 3.300 3.340 3.280 3.300 7,975,722 +0.04(+1.23%)
Dec 28, 2009 3.290 3.310 3.240 3.260 2,552,446 -0.04(-1.21%)
Dec 24, 2009 3.250 3.300 3.220 3.300 2,111,019 +0.05(+1.54%)
Dec 23, 2009 3.240 3.290 3.210 3.250 5,289,919 -0.02(-0.61%)
Dec 22, 2009 3.230 3.280 3.210 3.270 6,700,106 +0.05(+1.55%)
Dec 21, 2009 3.190 3.240 3.190 3.220 11,183,286 -0.03(-0.92%)
Dec 18, 2009 3.250 3.280 3.200 3.250 14,230,316 -0.04(-1.22%)
Dec 17, 2009 3.290 3.310 3.270 3.290 14,601,109 -0.05(-1.50%)
Dec 16, 2009 3.320 3.390 3.300 3.340 5,579,073 +0.07(+2.14%)
Dec 15, 2009 3.250 3.290 3.230 3.270 8,538,530 -0.07(-2.10%)
Dec 14, 2009 3.310 3.340 3.310 3.340 5,158,839 +0.00(+0.00%)
Dec 11, 2009 3.350 3.370 3.280 3.340 4,373,429 +0.00(+0.00%)
Dec 10, 2009 3.380 3.400 3.300 3.340 8,801,343 -0.06(-1.76%)
Dec 09, 2009 3.400 3.410 3.330 3.400 9,307,887 -0.06(-1.73%)
Dec 08, 2009 3.450 3.470 3.400 3.460 10,294,159 +0.05(+1.47%)
Dec 07, 2009 3.440 3.470 3.380 3.410 5,089,253 -0.02(-0.58%)
Dec 04, 2009 3.470 3.510 3.375 3.430 7,235,457 +0.02(+0.59%)
Dec 03, 2009 3.490 3.510 3.400 3.410 4,877,041 -0.02(-0.58%)
Dec 02, 2009 3.420 3.470 3.410 3.430 5,995,941 -0.01(-0.29%)
Dec 01, 2009 3.410 3.450 3.370 3.440 12,063,509 +0.10(+2.99%)
Nov 30, 2009 3.370 3.410 3.270 3.340 14,963,664 -0.02(-0.60%)
Nov 27, 2009 3.360 3.450 3.350 3.360 12,486,697 -0.10(-2.89%)
Nov 25, 2009 3.420 3.480 3.400 3.460 12,833,893 +0.05(+1.47%)
Nov 24, 2009 3.460 3.530 3.320 3.410 28,835,372 -0.12(-3.40%)
Nov 23, 2009 3.580 3.640 3.530 3.530 18,137,417 -0.09(-2.49%)
Nov 20, 2009 3.650 3.690 3.580 3.620 32,993,948 -0.09(-2.43%)
Nov 19, 2009 3.760 3.770 3.650 3.710 7,416,499 -0.13(-3.39%)
Nov 18, 2009 3.890 3.890 3.780 3.840 8,171,635 -0.07(-1.79%)
Nov 17, 2009 3.920 3.930 3.840 3.910 6,143,190 -0.03(-0.76%)
Nov 16, 2009 3.920 3.970 3.900 3.940 8,797,598 +0.14(+3.68%)
Nov 13, 2009 3.800 3.840 3.760 3.800 10,431,343 +0.07(+1.88%)
Nov 12, 2009 3.790 3.825 3.700 3.730 8,771,691 -0.03(-0.80%)
Nov 11, 2009 3.790 3.820 3.710 3.760 16,005,429 +0.12(+3.30%)
Nov 10, 2009 3.780 3.820 3.620 3.640 30,058,144 -0.32(-8.08%)
Nov 09, 2009 3.940 4.000 3.920 3.960 14,714,406 +0.13(+3.39%)
Nov 06, 2009 3.760 3.850 3.750 3.830 14,083,898 +0.04(+1.06%)
Nov 05, 2009 3.880 3.900 3.770 3.790 17,520,972 -0.06(-1.56%)
Nov 04, 2009 3.920 3.950 3.780 3.850 24,039,214 +0.16(+4.34%)
Nov 03, 2009 3.680 3.690 3.600 3.690 16,792,323 +0.00(+0.00%)
Nov 02, 2009 3.830 3.880 3.580 3.690 20,799,949 +0.00(+0.00%)
Oct 30, 2009 3.860 3.880 3.650 3.690 41,569,031 -0.48(-11.51%)
Oct 29, 2009 4.240 4.320 4.140 4.170 13,864,199 +0.18(+4.51%)
Oct 28, 2009 4.050 4.120 3.930 3.990 27,905,618 -0.28(-6.56%)
Oct 27, 2009 4.320 4.340 4.200 4.270 11,937,991 -0.05(-1.16%)
Oct 26, 2009 4.540 4.590 4.290 4.320 19,277,350 -0.24(-5.26%)
Oct 23, 2009 4.555 4.590 4.490 4.560 28,479,442 +0.05(+1.11%)
Oct 22, 2009 4.540 4.540 4.410 4.510 18,321,989 +0.00(+0.00%)
Oct 21, 2009 4.540 4.680 4.510 4.510 10,410,640 -0.09(-1.96%)
Oct 20, 2009 4.590 4.620 4.580 4.600 8,730,291 -0.14(-2.95%)
Oct 19, 2009 4.700 4.785 4.680 4.740 8,377,750 +0.07(+1.50%)
Oct 16, 2009 4.720 4.720 4.630 4.670 12,683,234 -0.08(-1.68%)
Oct 15, 2009 4.820 4.850 4.720 4.750 11,259,442 -0.16(-3.26%)
Oct 14, 2009 4.870 4.930 4.810 4.910 15,262,954 +0.17(+3.59%)
Oct 13, 2009 4.830 4.840 4.700 4.740 16,384,106 -0.02(-0.42%)
Oct 12, 2009 4.928 4.950 4.700 4.760 21,657,993 +0.06(+1.28%)
Oct 09, 2009 4.670 4.710 4.590 4.700 11,252,121 +0.03(+0.64%)
Oct 08, 2009 4.720 4.758 4.670 4.670 21,396,227 +0.07(+1.52%)
Oct 07, 2009 4.620 4.690 4.560 4.600 25,181,953 +0.16(+3.60%)
Oct 06, 2009 4.460 4.510 4.380 4.440 14,849,546 +0.18(+4.23%)
Oct 05, 2009 4.210 4.300 4.140 4.260 13,039,446 +0.07(+1.67%)
Oct 02, 2009 4.080 4.320 4.070 4.190 15,588,319 -0.01(-0.24%)
Oct 01, 2009 4.390 4.400 4.170 4.200 11,135,326 -0.29(-6.46%)
Sep 30, 2009 4.490 4.530 4.370 4.490 14,058,222 -0.01(-0.22%)
Sep 29, 2009 4.570 4.610 4.470 4.500 14,139,650 -0.11(-2.39%)
Sep 28, 2009 4.510 4.645 4.490 4.610 9,661,012 +0.17(+3.83%)
Sep 25, 2009 4.400 4.520 4.370 4.440 13,058,893 +0.12(+2.78%)
Sep 24, 2009 4.530 4.540 4.280 4.320 17,942,269 -0.14(-3.14%)
Sep 23, 2009 4.580 4.580 4.450 4.460 24,145,422 -0.05(-1.11%)
Sep 22, 2009 4.360 4.530 4.350 4.510 11,436,047 +0.19(+4.40%)
Sep 21, 2009 4.220 4.320 4.190 4.320 12,007,946 +0.00(+0.00%)
Sep 18, 2009 4.290 4.360 4.270 4.320 9,274,504 +0.06(+1.39%)
Sep 17, 2009 4.210 4.340 4.200 4.261 11,048,907 +0.05(+1.20%)
Sep 16, 2009 4.190 4.330 4.170 4.210 12,491,540 +0.05(+1.20%)
Sep 15, 2009 4.110 4.200 4.040 4.160 19,000,629 +0.16(+4.00%)
Sep 14, 2009 3.910 4.020 3.910 4.000 11,531,793 -0.07(-1.72%)
Sep 11, 2009 3.990 4.100 3.950 4.070 19,951,272 +0.18(+4.63%)
Sep 10, 2009 3.830 3.890 3.770 3.890 20,386,118 +0.18(+4.85%)
Sep 09, 2009 3.730 3.820 3.680 3.710 37,905,172 -0.03(-0.80%)
Sep 08, 2009 3.720 3.740 3.670 3.740 10,810,068 +0.15(+4.18%)
Sep 04, 2009 3.460 3.590 3.430 3.590 6,709,647 +0.10(+2.87%)
Sep 03, 2009 3.430 3.490 3.380 3.490 11,150,215 +0.13(+3.87%)
Sep 02, 2009 3.290 3.440 3.280 3.360 38,799,292 -0.25(-6.93%)
Sep 01, 2009 3.750 3.770 3.550 3.610 15,996,237 -0.14(-3.73%)
Aug 31, 2009 3.820 3.820 3.735 3.750 10,265,544 -0.01(-0.27%)
Aug 28, 2009 3.870 3.870 3.730 3.760 12,613,982 +0.03(+0.80%)
Aug 27, 2009 3.770 3.770 3.640 3.730 27,428,379 -0.03(-0.80%)
Aug 26, 2009 3.880 3.950 3.740 3.760 44,716,166 +0.26(+7.43%)
Aug 25, 2009 3.540 3.570 3.460 3.500 5,659,941 +0.05(+1.45%)
Aug 24, 2009 3.530 3.530 3.440 3.450 7,538,895 -0.03(-0.86%)
Aug 21, 2009 3.520 3.530 3.450 3.480 7,946,304 +0.04(+1.16%)
Aug 20, 2009 3.410 3.460 3.400 3.440 7,401,752 +0.10(+2.99%)
Aug 19, 2009 3.270 3.360 3.250 3.340 5,338,848 +0.02(+0.60%)
Aug 18, 2009 3.300 3.360 3.270 3.320 4,641,500 +0.11(+3.46%)
Aug 17, 2009 3.230 3.260 3.190 3.209 6,091,718 -0.19(-5.62%)
Aug 14, 2009 3.440 3.440 3.350 3.400 7,894,789 -0.05(-1.45%)
Aug 13, 2009 3.400 3.560 3.350 3.450 17,648,088 +0.19(+5.83%)
Aug 12, 2009 3.140 3.300 3.140 3.260 11,790,799 +0.16(+5.16%)
Aug 11, 2009 3.090 3.120 3.050 3.100 5,637,706 -0.09(-2.82%)
Aug 10, 2009 3.250 3.269 3.160 3.190 9,127,958 -0.16(-4.78%)
Aug 07, 2009 3.320 3.380 3.250 3.350 15,674,666 +0.20(+6.35%)
Aug 06, 2009 3.200 3.220 3.120 3.150 11,865,501 -0.02(-0.63%)
Aug 05, 2009 3.120 3.200 3.010 3.170 27,046,047 +0.13(+4.28%)
Aug 04, 2009 2.950 3.080 2.940 3.040 13,119,230 +0.07(+2.36%)
Aug 03, 2009 2.870 3.040 2.860 2.970 15,737,011 +0.21(+7.61%)
Jul 31, 2009 2.770 2.800 2.730 2.760 9,053,119 +0.02(+0.73%)
Jul 30, 2009 2.750 2.800 2.730 2.740 14,325,486 +0.19(+7.45%)
Jul 29, 2009 2.510 2.560 2.480 2.550 6,029,513 +0.08(+3.24%)
Jul 28, 2009 2.450 2.480 2.420 2.470 9,096,010 -0.02(-0.80%)
Jul 27, 2009 2.530 2.550 2.490 2.490 6,040,140 -0.05(-1.97%)
Jul 24, 2009 2.540 2.560 2.480 2.540 4,543 -0.06(-2.31%)
Jul 23, 2009 2.510 2.650 2.500 2.600 11,005,257 +0.09(+3.59%)
Jul 22, 2009 2.420 2.550 2.410 2.510 7,805,062 +0.02(+0.80%)
Jul 21, 2009 2.520 2.521 2.430 2.490 12,053,857 -0.02(-0.80%)
Jul 20, 2009 2.520 2.540 2.490 2.510 8,401,454 +0.00(+0.00%)
Jul 17, 2009 2.480 2.520 2.460 2.510 6,728,853 -0.01(-0.40%)
Jul 16, 2009 2.440 2.520 2.420 2.520 10,697,378 +0.07(+2.86%)
Jul 15, 2009 2.420 2.500 2.405 2.450 14,463,722 +0.29(+13.43%)
Jul 14, 2009 2.240 2.240 2.150 2.160 16,316,025 -0.13(-5.68%)
Jul 13, 2009 2.210 2.290 2.200 2.290 13,605,718 +0.20(+9.57%)
Jul 10, 2009 2.090 2.120 2.070 2.090 4,395,084 -0.06(-2.79%)
Jul 09, 2009 2.160 2.190 2.110 2.150 5,043,380 +0.10(+4.88%)
Jul 08, 2009 2.070 2.100 2.010 2.050 8,083,336 -0.05(-2.38%)
Jul 07, 2009 2.210 2.250 2.080 2.100 16,703,039 -0.11(-4.98%)
Jul 06, 2009 2.240 2.270 2.160 2.210 20,439,314 -0.03(-1.34%)
Jul 02, 2009 2.410 2.430 2.240 2.240 18,286,145 -0.19(-7.82%)
Jul 01, 2009 2.540 2.550 2.430 2.430 13,842,280 -0.05(-2.02%)
Jun 30, 2009 2.550 2.580 2.480 2.480 6,613,103 +0.01(+0.40%)
Jun 29, 2009 2.500 2.515 2.470 2.470 3,444,053 -0.06(-2.37%)
Jun 26, 2009 2.530 2.560 2.530 2.530 3,873,693 +0.00(+0.00%)
Jun 25, 2009 2.520 2.570 2.510 2.530 8,104,035 +0.01(+0.40%)
Jun 24, 2009 2.530 2.580 2.510 2.520 6,931,005 +0.05(+2.02%)
Jun 23, 2009 2.510 2.540 2.450 2.470 7,853,479 +0.00(+0.00%)
Jun 22, 2009 2.490 2.550 2.410 2.470 17,413,394 -0.27(-9.85%)
Jun 19, 2009 2.730 2.770 2.670 2.740 12,861,187 +0.09(+3.40%)
Jun 18, 2009 2.590 2.700 2.550 2.650 13,384,536 +0.05(+1.92%)
Jun 17, 2009 2.590 2.620 2.530 2.600 9,429,360 -0.04(-1.52%)
Jun 16, 2009 2.700 2.720 2.600 2.640 9,392,872 -0.05(-1.86%)
Jun 15, 2009 2.700 2.730 2.630 2.690 11,652,595 -0.15(-5.28%)
Jun 12, 2009 2.820 2.840 2.780 2.840 4,872,374 -0.03(-1.05%)
Jun 11, 2009 2.850 2.930 2.840 2.870 10,328,923 +0.00(+0.00%)
Jun 10, 2009 2.870 2.890 2.780 2.870 11,919,672 +0.07(+2.50%)
Jun 09, 2009 2.740 2.840 2.730 2.800 5,605,402 +0.11(+4.09%)
Jun 08, 2009 2.680 2.730 2.660 2.690 6,794,621 -0.05(-1.82%)
Jun 05, 2009 2.750 2.760 2.690 2.740 9,950,396 +0.06(+2.24%)
Jun 04, 2009 2.620 2.720 2.600 2.680 17,254,191 +0.08(+3.08%)
Jun 03, 2009 2.600 2.630 2.540 2.600 9,601,107 -0.02(-0.76%)
Jun 02, 2009 2.620 2.650 2.600 2.620 5,541,726 -0.02(-0.76%)
Jun 01, 2009 2.570 2.670 2.560 2.640 8,184,456 +0.10(+3.94%)
May 29, 2009 2.510 2.540 2.480 2.540 4,613,690 +0.09(+3.67%)
May 28, 2009 2.480 2.490 2.420 2.450 3,196,238 +0.03(+1.24%)
May 27, 2009 2.500 2.500 2.410 2.420 5,525,953 -0.01(-0.41%)
May 26, 2009 2.340 2.460 2.330 2.430 3,729,635 -0.01(-0.41%)
May 22, 2009 2.500 2.510 2.430 2.440 5,786,336 -0.01(-0.41%)
May 21, 2009 2.440 2.470 2.410 2.450 7,997,097 -0.03(-1.21%)
May 20, 2009 2.460 2.530 2.440 2.480 17,289,605 +0.09(+3.77%)
May 19, 2009 2.360 2.440 2.350 2.390 5,509,027 +0.09(+3.91%)
May 18, 2009 2.250 2.320 2.240 2.300 8,161,483 +0.07(+3.14%)
May 17, 2009 2.250 2.270 2.200 2.230 862,025 +0.01(+0.45%)
May 15, 2009 2.250 2.270 2.200 2.220 4,678,166 -0.06(-2.63%)
May 14, 2009 2.260 2.330 2.240 2.280 5,770,762 +0.07(+3.17%)
May 13, 2009 2.350 2.350 2.200 2.210 18,919,604 -0.31(-12.30%)
May 12, 2009 2.540 2.560 2.470 2.520 12,504,082 +0.05(+2.02%)
May 11, 2009 2.500 2.510 2.470 2.470 10,069,907 -0.13(-5.00%)
May 08, 2009 2.690 2.690 2.570 2.600 18,870,440 +0.05(+1.96%)
May 07, 2009 2.710 2.740 2.540 2.550 17,149,794 -0.25(-8.93%)
May 06, 2009 2.800 2.810 2.691 2.800 13,793,001 +0.12(+4.48%)
May 05, 2009 2.550 2.720 2.530 2.680 47,278,882 +0.07(+2.68%)
May 04, 2009 2.490 2.720 2.480 2.610 39,548,791 +0.13(+5.24%)
May 01, 2009 2.500 2.560 2.410 2.480 17,895,829 -0.02(-0.80%)
Apr 30, 2009 2.560 2.630 2.480 2.500 13,020,513 -0.05(-1.96%)
Apr 29, 2009 2.480 2.670 2.460 2.550 19,561,817 +0.05(+2.00%)
Apr 28, 2009 2.310 2.520 2.300 2.500 26,197,984 +0.20(+8.70%)
Apr 27, 2009 2.360 2.410 2.290 2.300 9,382,253 -0.12(-4.96%)
Apr 24, 2009 2.390 2.500 2.370 2.420 22,915,246 +0.09(+3.86%)
Apr 23, 2009 2.340 2.360 2.290 2.330 8,139,845 +0.04(+1.75%)
Apr 22, 2009 2.330 2.440 2.290 2.290 16,912,836 -0.01(-0.43%)
Apr 21, 2009 2.130 2.320 2.120 2.300 8,703,954 +0.18(+8.49%)
Apr 20, 2009 2.290 2.290 2.120 2.120 12,561,747 -0.31(-12.76%)
Apr 17, 2009 2.360 2.440 2.330 2.430 14,248,039 +0.06(+2.53%)
Apr 16, 2009 2.270 2.420 2.250 2.370 23,698,385 +0.15(+6.76%)
Apr 15, 2009 2.200 2.270 2.170 2.220 15,255,951 +0.03(+1.37%)
Apr 14, 2009 2.160 2.220 2.130 2.190 12,831,364 +0.05(+2.34%)
Apr 13, 2009 2.100 2.170 2.050 2.140 8,580,649 +0.06(+2.88%)
Apr 09, 2009 2.120 2.160 2.070 2.080 16,707,361 +0.05(+2.46%)
Apr 08, 2009 2.090 2.110 2.010 2.030 15,475,245 -0.01(-0.49%)
Apr 07, 2009 2.080 2.100 2.020 2.040 8,301,619 -0.15(-6.85%)
Apr 06, 2009 2.190 2.210 2.150 2.190 6,104,123 +0.02(+0.92%)
Apr 03, 2009 2.080 2.170 2.050 2.170 10,839,452 +0.16(+7.96%)
Apr 02, 2009 1.980 2.080 1.970 2.010 10,677,875 +0.10(+5.24%)
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