Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.99 15.09 13.67 13.75 168,454,672 +0.10(+0.70%)
Apr 29, 2009 13.63 14.22 13.30 13.65 207,638,512 +0.27(+2.00%)
Apr 28, 2009 13.32 13.83 13.25 13.39 156,139,088 -0.56(-4.04%)
Apr 27, 2009 14.06 14.59 13.92 13.95 194,922,336 -0.76(-5.14%)
Apr 24, 2009 14.18 15.09 13.78 14.70 323,430,592 +0.90(+6.52%)
Apr 23, 2009 12.79 13.94 12.78 13.80 300,351,136 +1.31(+10.51%)
Apr 22, 2009 12.52 14.13 12.47 12.49 360,900,576 -0.32(-2.52%)
Apr 21, 2009 11.38 12.93 11.09 12.82 269,111,488 +1.13(+9.71%)
Apr 20, 2009 13.04 13.23 11.67 11.68 235,912,336 -2.24(-16.09%)
Apr 17, 2009 13.34 14.42 12.97 13.92 242,951,504 +0.56(+4.16%)
Apr 16, 2009 13.51 13.74 12.82 13.36 188,486,832 -0.07(-0.51%)
Apr 15, 2009 12.35 13.49 12.09 13.43 173,300,144 +0.88(+7.01%)
Apr 14, 2009 13.25 13.42 12.40 12.55 224,582,224 -0.96(-7.12%)
Apr 13, 2009 12.95 13.71 12.72 13.52 252,582,944 +0.04(+0.31%)
Apr 09, 2009 10.38 13.71 11.97 13.47 548,035,904 +3.24(+31.70%)
Apr 08, 2009 10.38 10.42 9.902 10.23 132,796,312 +0.03(+0.27%)
Apr 07, 2009 10.14 10.58 9.970 10.20 170,442,960 -0.27(-2.62%)
Apr 06, 2009 10.64 10.75 10.33 10.48 173,520,144 -0.75(-6.67%)
Apr 03, 2009 10.42 11.23 10.26 11.23 190,000,576 +0.69(+6.59%)
Apr 02, 2009 10.94 11.17 10.25 10.53 300,889,952 +0.58(+5.87%)
Apr 01, 2009 9.428 10.27 9.379 9.950 228,002,976 +0.16(+1.69%)
Mar 31, 2009 9.627 10.14 9.448 9.785 212,264,304 +0.60(+6.51%)
Mar 30, 2009 10.10 10.39 9.187 9.187 215,146,160 -1.77(-16.18%)
Mar 26, 2009 11.58 11.61 10.63 10.96 237,822,016 -0.32(-2.86%)
Mar 25, 2009 11.20 11.81 10.22 11.28 316,897,792 +0.63(+5.93%)
Mar 24, 2009 11.37 12.05 10.60 10.65 244,362,720 -1.26(-10.56%)
Mar 23, 2009 10.87 12.14 10.86 11.91 271,666,240 +2.30(+23.87%)
Mar 20, 2009 10.58 10.63 9.586 9.613 436 -1.53(-13.75%)
Mar 19, 2009 12.00 12.09 10.42 11.15 256,067,120 -0.74(-6.24%)
Mar 18, 2009 9.895 11.89 9.730 11.89 338,545,408 +1.81(+18.01%)
Mar 17, 2009 9.324 10.07 8.892 10.07 210,885,184 +0.66(+7.01%)
Mar 16, 2009 9.902 10.47 9.407 9.414 267,776,672 -0.16(-1.72%)
Mar 13, 2009 9.950 10.31 8.871 9.579 0 -0.01(-0.07%)
Mar 12, 2009 7.930 9.627 7.806 9.586 282,715,488 +1.42(+17.42%)
Mar 11, 2009 8.534 8.747 7.778 8.163 276,961,984 +0.05(+0.59%)
Mar 10, 2009 7.682 8.211 7.352 8.115 339,262,208 +1.26(+18.46%)
Mar 09, 2009 5.944 7.352 5.841 6.851 304,070,560 +0.93(+15.80%)
Mar 06, 2009 5.999 6.521 5.504 5.916 0 +0.34(+6.03%)
Mar 05, 2009 6.109 6.143 5.360 5.580 399,605,792 -1.06(-15.94%)
Mar 04, 2009 7.778 7.778 6.143 6.638 345,373,760 -0.85(-11.34%)
Mar 02, 2009 7.545 7.854 7.057 7.486 236,616,768 -0.83(-9.96%)
Feb 27, 2009 8.624 10.19 8.156 8.314 0 -1.44(-14.79%)
Feb 26, 2009 10.03 10.33 9.496 9.757 247,488,160 +0.30(+3.12%)
Feb 25, 2009 8.905 9.675 8.088 9.462 305,451,584 +0.49(+5.52%)
Feb 24, 2009 7.827 9.008 7.662 8.967 272,260,480 +1.39(+18.31%)
Feb 23, 2009 8.081 8.898 7.256 7.579 327,605,536 +0.08(+1.10%)
Feb 20, 2009 7.607 7.833 6.054 7.497 0 -0.76(-9.16%)
Feb 19, 2009 8.871 9.448 8.204 8.253 188,250,912 -0.71(-7.97%)
Feb 18, 2009 9.847 9.895 8.287 8.967 277,244,256 -0.44(-4.67%)
Feb 17, 2009 10.02 10.35 9.407 9.407 177,746,256 -1.42(-13.13%)
Feb 13, 2009 11.23 11.28 10.69 10.83 128,798,568 -0.71(-6.19%)
Feb 12, 2009 11.37 11.55 10.49 11.54 210,536,096 -0.48(-4.00%)
Feb 11, 2009 11.51 12.08 11.24 12.02 108,065,024 +0.79(+7.03%)
Feb 10, 2009 12.95 13.10 11.04 11.23 199,003,088 -1.86(-14.22%)
Feb 09, 2009 13.17 13.47 12.76 13.10 108,489,016 -0.05(-0.42%)
Feb 06, 2009 11.92 13.32 11.75 13.15 172,041,056 +1.97(+17.64%)
Feb 05, 2009 11.84 11.96 10.08 11.18 300,510,848 -0.81(-6.76%)
Feb 04, 2009 12.71 13.26 11.87 11.99 130,248,264 -0.74(-5.83%)
Feb 03, 2009 13.50 13.56 11.99 12.73 138,679,232 -0.48(-3.64%)
Feb 02, 2009 12.65 13.39 12.51 13.21 119,250,200 +0.23(+1.75%)
Jan 30, 2009 13.30 13.57 12.62 12.99 0 +0.08(+0.64%)
Jan 29, 2009 13.63 14.24 12.87 12.90 185,593,344 -1.66(-11.37%)
Jan 28, 2009 13.06 14.74 12.65 14.56 295,907,296 +3.44(+30.88%)
Jan 27, 2009 10.86 11.43 10.82 11.12 112,547,584 +0.49(+4.59%)
Jan 26, 2009 11.13 11.61 10.61 10.64 109,860,848 -0.27(-2.46%)
Jan 23, 2009 10.26 11.10 10.09 10.90 122,864,144 +0.05(+0.51%)
Jan 22, 2009 11.02 11.40 10.36 10.85 137,529,200 -0.59(-5.17%)
Jan 21, 2009 10.31 11.56 9.441 11.44 274,803,552 +1.66(+17.01%)
Jan 20, 2009 11.52 11.70 9.496 9.778 296,731,712 -3.06(-23.82%)
Jan 16, 2009 14.31 14.63 11.70 12.84 252,626,928 -1.02(-7.34%)
Jan 15, 2009 15.80 15.82 13.08 13.85 260,340,624 -2.00(-12.61%)
Jan 14, 2009 16.05 16.29 15.60 15.85 103,657,064 -0.90(-5.37%)
Jan 13, 2009 16.14 17.05 16.09 16.75 95,197,112 +0.40(+2.44%)
Jan 12, 2009 17.31 17.40 16.18 16.35 83,777,008 -0.92(-5.33%)
Jan 09, 2009 17.83 17.85 17.17 17.27 62,851,660 -0.40(-2.25%)
Jan 08, 2009 17.43 17.91 17.25 17.67 76,521,224 -0.10(-0.58%)
Jan 07, 2009 18.61 18.68 16.23 17.78 76,659,872 -1.15(-6.06%)
Jan 06, 2009 19.70 19.80 18.75 18.92 78,942,728 -0.36(-1.85%)
Jan 05, 2009 20.44 20.47 19.28 19.28 63,506,440 -1.33(-6.47%)
Jan 02, 2009 20.05 20.94 19.70 20.61 53,183,804 +0.36(+1.76%)
Jan 01, 2009 19.71 20.95 19.38 20.26 0 +0.00(+0.00%)
Dec 31, 2008 19.71 20.95 19.38 20.26 65,658,876 +0.47(+2.36%)
Dec 30, 2008 19.11 19.79 18.97 19.79 41,675,024 +0.67(+3.49%)
Dec 29, 2008 19.16 19.18 18.76 19.12 30,534,274 +0.22(+1.16%)
Dec 26, 2008 18.94 19.14 18.66 18.90 18,043,778 +0.02(+0.11%)
Dec 24, 2008 18.76 19.02 18.46 18.88 16,336,358 +0.34(+1.82%)
Dec 23, 2008 19.21 19.30 18.55 18.55 41,056,512 -0.30(-1.57%)
Dec 22, 2008 20.00 20.13 18.75 18.84 59,946,672 -1.33(-6.61%)
Dec 19, 2008 20.68 20.74 19.58 20.17 128,967,360 -0.20(-0.98%)
Dec 18, 2008 20.79 21.58 20.07 20.37 91,592,640 -0.23(-1.10%)
Dec 17, 2008 20.06 20.99 19.84 20.60 83,583,456 +0.14(+0.67%)
Dec 16, 2008 18.19 20.49 18.17 20.46 94,507,680 +2.55(+14.23%)
Dec 15, 2008 18.54 18.57 17.54 17.91 54,763,032 -0.45(-2.43%)
Dec 12, 2008 17.07 18.46 16.95 18.36 74,781,600 +0.56(+3.17%)
Dec 11, 2008 19.39 19.57 17.67 17.80 105,292,064 -2.26(-11.27%)
Dec 10, 2008 21.00 21.16 19.69 20.06 74,413,480 -0.90(-4.30%)
Dec 09, 2008 22.08 22.51 20.89 20.96 82,746,144 -1.48(-6.61%)
Dec 08, 2008 21.05 22.49 20.77 22.44 103,225,920 +1.87(+9.08%)
Dec 05, 2008 18.62 20.61 18.26 20.57 100,920,752 +1.64(+8.68%)
Dec 04, 2008 18.92 20.04 18.40 18.93 88,361,384 -0.38(-1.96%)
Dec 03, 2008 17.68 19.58 17.01 19.31 106,140,464 +1.52(+8.54%)
Dec 02, 2008 16.61 17.95 15.51 17.79 116,922,752 +1.70(+10.59%)
Dec 01, 2008 19.27 19.27 15.71 16.09 111,433,776 -3.77(-18.97%)
Nov 28, 2008 19.49 19.93 18.91 19.85 40,963,540 +0.17(+0.84%)
Nov 26, 2008 18.11 19.79 17.75 19.69 82,369,856 +1.17(+6.31%)
Nov 25, 2008 18.54 19.52 16.36 18.52 114,141,744 +0.64(+3.57%)
Nov 24, 2008 15.79 17.98 15.63 17.88 144,560,720 +2.93(+19.58%)
Nov 21, 2008 15.75 16.15 13.67 14.95 203,241,280 -0.53(-3.42%)
Nov 20, 2008 16.41 17.48 15.12 15.48 161,348,384 -1.29(-7.66%)
Nov 19, 2008 18.62 18.69 16.68 16.77 126,136,992 -1.92(-10.29%)
Nov 18, 2008 19.22 19.49 17.75 18.69 118,785,496 -0.43(-2.26%)
Nov 17, 2008 19.37 19.74 18.37 19.12 93,768,032 -0.62(-3.13%)
Nov 14, 2008 19.38 20.54 18.99 19.74 0 -0.25(-1.24%)
Nov 13, 2008 18.90 20.16 17.69 19.99 125,171,192 +1.23(+6.56%)
Nov 12, 2008 19.46 20.22 18.76 18.76 93,750,032 -1.05(-5.31%)
Nov 11, 2008 19.34 20.29 19.20 19.81 94,539,456 +0.14(+0.73%)
Nov 10, 2008 20.57 20.63 19.27 19.67 117,480,096 -0.60(-2.98%)
Nov 07, 2008 18.83 20.27 18.59 20.27 424,433,824 +0.50(+2.54%)
Nov 06, 2008 20.46 21.28 19.24 19.77 175,356,720 -2.00(-9.19%)
Nov 05, 2008 23.80 24.05 21.51 21.77 78,326,304 -2.36(-9.77%)
Nov 04, 2008 23.69 24.22 23.31 24.13 68,519,408 +0.90(+3.88%)
Nov 03, 2008 23.47 23.69 22.96 23.23 54,374,284 -0.17(-0.73%)
Oct 31, 2008 21.71 23.75 21.67 23.40 92,205,320 +1.52(+6.94%)
Oct 30, 2008 22.78 22.85 21.80 21.88 84,240,984 -0.19(-0.84%)
Oct 29, 2008 23.40 23.51 21.89 22.06 101,826,336 -1.61(-6.82%)
Oct 28, 2008 21.82 23.68 20.99 23.68 91,588,336 +2.49(+11.77%)
Oct 27, 2008 20.90 22.09 20.79 21.18 70,683,280 -0.05(-0.26%)
Oct 24, 2008 19.95 21.99 19.93 21.24 72,838,472 -0.29(-1.34%)
Oct 23, 2008 21.45 21.92 20.04 21.53 91,868,456 +0.02(+0.10%)
Oct 22, 2008 21.88 22.33 20.49 21.51 94,768,728 -0.92(-4.11%)
Oct 21, 2008 21.70 23.36 21.67 22.43 76,890,912 +0.28(+1.27%)
Oct 20, 2008 22.49 22.68 21.37 22.15 75,875,560 +0.12(+0.53%)
Oct 17, 2008 22.95 23.67 21.83 22.03 97,544,832 -1.26(-5.43%)
Oct 16, 2008 22.60 23.58 20.64 23.29 107,626,160 +0.38(+1.65%)
Oct 15, 2008 22.19 24.07 22.00 22.92 138,232,400 -0.12(-0.51%)
Oct 14, 2008 22.66 23.48 21.84 23.03 140,340,064 +2.14(+10.26%)
Oct 13, 2008 21.06 21.30 18.94 20.89 100,888,208 +1.44(+7.38%)
Oct 10, 2008 17.47 20.29 17.18 19.45 177,693,888 +0.73(+3.89%)
Oct 09, 2008 22.72 22.72 17.99 18.72 178,680,192 -3.20(-14.58%)
Oct 08, 2008 20.58 23.20 20.08 21.92 80,634,672 +0.89(+4.25%)
Oct 07, 2008 23.43 24.04 21.03 21.03 65,893,256 -2.09(-9.04%)
Oct 06, 2008 22.88 24.38 21.93 23.12 85,903,832 -0.63(-2.66%)
Oct 03, 2008 26.10 26.76 23.71 23.75 0 -0.41(-1.71%)
Oct 02, 2008 25.42 25.88 24.06 24.16 57,269,184 -1.06(-4.20%)
Oct 01, 2008 25.41 26.52 25.07 25.22 69,548,224 -0.57(-2.21%)
Sep 30, 2008 24.30 26.11 23.91 25.79 68,203,368 +2.94(+12.87%)
Sep 29, 2008 24.74 26.39 22.85 22.85 96,576,520 -2.79(-10.88%)
Sep 26, 2008 22.86 26.28 22.68 25.64 0 +2.19(+9.35%)
Sep 25, 2008 24.22 24.60 23.38 23.45 55,936,284 -0.10(-0.44%)
Sep 24, 2008 24.12 24.57 23.42 23.55 38,561,356 +0.07(+0.29%)
Sep 23, 2008 24.08 25.14 23.38 23.48 47,640,200 -0.69(-2.87%)
Sep 22, 2008 26.90 26.94 23.57 24.17 79,123,000 -3.17(-11.61%)
Sep 19, 2008 30.44 30.71 25.43 27.35 0 +1.92(+7.57%)
Sep 18, 2008 23.56 27.18 22.17 25.42 242,202,736 +2.45(+10.68%)
Sep 17, 2008 23.23 24.22 22.48 22.97 143,342,464 -1.03(-4.29%)
Sep 16, 2008 21.44 24.13 21.30 24.00 166,991,792 +2.70(+12.68%)
Sep 15, 2008 22.45 24.05 21.30 21.30 146,743,920 -2.26(-9.59%)
Sep 12, 2008 22.85 23.71 22.66 23.56 92,983,248 +0.30(+1.30%)
Sep 11, 2008 21.10 23.32 20.97 23.26 111,135,664 +1.48(+6.78%)
Sep 10, 2008 21.64 22.33 20.68 21.78 84,043,512 +0.36(+1.70%)
Sep 09, 2008 22.72 23.19 21.41 21.42 100,336,472 -1.64(-7.12%)
Sep 08, 2008 22.84 23.34 21.87 23.06 141,932,736 +1.62(+7.56%)
Sep 05, 2008 20.32 21.53 19.78 21.44 0 +1.05(+5.16%)
Sep 04, 2008 21.00 21.27 20.32 20.39 67,742,968 -0.92(-4.32%)
Sep 03, 2008 21.38 21.57 21.01 21.31 55,353,268 -0.14(-0.64%)
Sep 02, 2008 21.45 21.78 21.10 21.45 54,790,260 +0.65(+3.11%)
Aug 29, 2008 20.73 21.01 20.50 20.80 0 -0.11(-0.53%)
Aug 28, 2008 20.17 20.92 19.91 20.91 53,804,580 +1.04(+5.26%)
Aug 27, 2008 19.74 20.02 19.50 19.87 37,641,116 +0.15(+0.77%)
Aug 26, 2008 19.71 20.11 19.30 19.71 48,096,868 +0.01(+0.07%)
Aug 25, 2008 19.87 20.09 19.61 19.70 44,412,920 -0.47(-2.35%)
Aug 22, 2008 20.08 20.38 19.72 20.17 0 +0.63(+3.24%)
Aug 21, 2008 19.36 19.71 19.27 19.54 54,243,428 -0.33(-1.66%)
Aug 20, 2008 19.25 19.93 18.67 19.87 76,859,576 +0.78(+4.07%)
Aug 19, 2008 19.58 19.58 18.81 19.10 66,111,920 -0.69(-3.51%)
Aug 18, 2008 20.52 20.52 19.62 19.79 55,533,076 -0.66(-3.23%)
Aug 15, 2008 20.48 20.95 20.10 20.45 0 -0.28(-1.36%)
Aug 14, 2008 20.05 20.97 19.89 20.73 59,576,096 +0.60(+3.00%)
Aug 13, 2008 20.71 20.84 19.93 20.13 77,799,904 -0.75(-3.59%)
Aug 12, 2008 21.30 21.66 20.68 20.88 79,050,224 -0.85(-3.89%)
Aug 11, 2008 20.75 22.04 20.75 21.72 80,447,784 +0.99(+4.77%)
Aug 08, 2008 19.95 20.96 19.73 20.73 66,735,884 +0.80(+4.00%)
Aug 07, 2008 20.55 21.05 19.62 19.93 83,696,112 -0.89(-4.29%)
Aug 06, 2008 21.16 21.28 20.68 20.83 61,412,912 -0.85(-3.90%)
Aug 05, 2008 20.99 21.78 20.78 21.67 66,662,260 +0.93(+4.51%)
Aug 04, 2008 20.68 21.14 20.23 20.74 67,857,944 -0.22(-1.05%)
Aug 01, 2008 20.80 21.05 20.41 20.96 58,829,752 +0.16(+0.76%)
Jul 31, 2008 21.10 21.47 20.62 20.80 70,011,200 -0.64(-2.98%)
Jul 30, 2008 21.30 21.64 20.53 21.44 95,685,184 +0.51(+2.43%)
Jul 29, 2008 20.93 20.93 19.05 20.93 90,670,304 +1.74(+9.06%)
Jul 28, 2008 19.93 20.39 19.10 19.19 67,883,184 -0.80(-3.99%)
Jul 25, 2008 20.15 20.62 19.59 19.99 80,812,360 -0.04(-0.21%)
Jul 24, 2008 21.10 21.17 19.93 20.03 102,693,744 -0.89(-4.27%)
Jul 23, 2008 20.70 21.97 20.52 20.92 177,840,432 +0.01(+0.07%)
Jul 22, 2008 18.75 21.03 18.30 20.91 146,843,024 +1.99(+10.49%)
Jul 21, 2008 19.27 19.65 18.76 18.92 102,753,720 -0.22(-1.15%)
Jul 18, 2008 19.29 19.45 18.17 19.14 104,256,256 +0.02(+0.11%)
Jul 17, 2008 18.53 19.74 17.55 19.12 167,659,920 +0.41(+2.20%)
Jul 16, 2008 16.34 18.77 15.94 18.71 300,130,176 +4.62(+32.76%)
Jul 15, 2008 14.44 15.68 14.06 14.09 178,377,680 -0.73(-4.91%)
Jul 14, 2008 16.40 16.48 14.76 14.82 82,107,560 -0.98(-6.22%)
Jul 11, 2008 15.50 16.34 15.19 15.80 119,828,320 -0.42(-2.58%)
Jul 10, 2008 16.03 16.59 15.74 16.22 88,788,696 -0.07(-0.42%)
Jul 09, 2008 16.99 17.30 16.19 16.29 76,630,816 -0.66(-3.89%)
Jul 08, 2008 16.28 17.03 15.73 16.95 89,030,016 +0.79(+4.89%)
Jul 07, 2008 16.63 16.83 15.46 16.16 84,592,120 -0.27(-1.67%)
Jul 04, 2008 16.42 16.78 16.05 16.44 41,269,256 +0.00(+0.00%)
Jul 03, 2008 16.42 16.78 16.05 16.44 41,269,256 +0.23(+1.40%)
Jul 02, 2008 16.64 17.03 16.18 16.21 49,543,820 -0.36(-2.20%)
Jul 01, 2008 16.13 16.64 15.83 16.57 84,623,592 +0.25(+1.56%)
Jun 30, 2008 16.57 16.72 16.12 16.32 61,552,976 -0.19(-1.17%)
Jun 27, 2008 16.66 16.90 16.23 16.51 72,241,920 -0.03(-0.17%)
Jun 26, 2008 17.03 17.39 16.54 16.54 86,054,160 -0.91(-5.24%)
Jun 25, 2008 17.43 18.24 17.33 17.45 61,116,356 +0.14(+0.79%)
Jun 24, 2008 16.64 17.65 16.42 17.32 72,769,368 +0.65(+3.87%)
Jun 23, 2008 16.92 17.03 16.41 16.67 53,596,448 -0.16(-0.98%)
Jun 20, 2008 16.88 17.45 16.49 16.83 91,171,312 -0.78(-4.41%)
Jun 19, 2008 17.50 17.66 16.88 17.61 68,446,336 +0.14(+0.79%)
Jun 18, 2008 17.18 17.76 17.02 17.47 61,430,180 +0.02(+0.12%)
Jun 17, 2008 18.37 18.69 17.36 17.45 59,206,032 -0.67(-3.71%)
Jun 16, 2008 17.89 18.54 17.60 18.13 48,267,372 +0.21(+1.15%)
Jun 13, 2008 18.07 18.28 17.38 17.92 47,084,460 +0.04(+0.23%)
Jun 12, 2008 17.68 18.44 17.58 17.88 59,232,260 +0.32(+1.84%)
Jun 11, 2008 17.94 17.98 17.52 17.56 69,889,232 -0.25(-1.39%)
Jun 10, 2008 18.07 18.20 17.05 17.80 63,367,292 +0.44(+2.53%)
Jun 09, 2008 17.67 17.78 17.05 17.36 58,369,712 -0.10(-0.59%)
Jun 06, 2008 18.42 18.43 17.40 17.47 84,001,848 -1.22(-6.54%)
Jun 05, 2008 18.43 18.88 18.28 18.69 39,238,896 +0.38(+2.10%)
Jun 04, 2008 18.28 18.55 18.00 18.31 48,738,180 -0.10(-0.52%)
Jun 03, 2008 18.73 18.86 18.27 18.40 44,188,372 -0.23(-1.22%)
Jun 02, 2008 18.88 18.92 18.35 18.63 33,732,784 -0.32(-1.67%)
May 30, 2008 19.44 19.44 18.90 18.94 28,249,404 -0.28(-1.47%)
May 29, 2008 18.80 19.33 18.72 19.23 36,711,108 +0.35(+1.86%)
May 28, 2008 19.04 19.15 18.30 18.88 57,798,240 -0.06(-0.33%)
May 27, 2008 18.99 19.25 18.66 18.94 40,018,324 -0.08(-0.43%)
May 26, 2008 19.12 19.19 18.86 19.02 0 +0.00(+0.00%)
May 23, 2008 19.12 19.19 18.86 19.02 34,811,868 -0.16(-0.82%)
May 22, 2008 19.07 19.54 18.93 19.18 38,160,180 +0.14(+0.76%)
May 21, 2008 19.21 19.51 18.88 19.03 47,821,112 -0.24(-1.25%)
May 20, 2008 19.44 20.00 19.07 19.27 45,787,824 -0.30(-1.51%)
May 19, 2008 19.93 20.23 19.51 19.57 41,582,392 -0.32(-1.62%)
May 16, 2008 20.37 20.37 19.66 19.89 37,653,684 -0.45(-2.20%)
May 15, 2008 19.91 20.34 19.73 20.34 40,609,148 +0.47(+2.39%)
May 14, 2008 20.02 20.22 19.77 19.87 37,593,800 -0.04(-0.21%)
May 13, 2008 20.47 20.59 19.86 19.91 39,621,168 -0.54(-2.65%)
May 12, 2008 20.27 20.55 20.20 20.45 19,650,918 +0.30(+1.47%)
May 09, 2008 20.10 20.58 19.93 20.15 15,444,396 -0.03(-0.17%)
May 08, 2008 20.66 20.69 19.98 20.19 35,262,596 -0.36(-1.74%)
May 07, 2008 21.45 21.48 20.46 20.55 40,270,108 -0.94(-4.38%)
May 06, 2008 21.05 21.71 20.96 21.49 30,798,900 +0.08(+0.38%)
May 05, 2008 21.38 21.57 21.07 21.40 27,094,858 +0.01(+0.03%)
May 02, 2008 21.84 22.26 21.26 21.40 37,766,908 -0.03(-0.13%)
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