Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.29 20.47 19.90 20.11 54,917,748 -0.12(-0.60%)
Sep 29, 2009 20.48 20.67 20.20 20.23 41,597,716 -0.22(-1.08%)
Sep 28, 2009 20.20 20.62 19.99 20.45 43,888,332 +0.34(+1.67%)
Sep 25, 2009 20.17 20.30 19.83 20.12 48,325,416 -0.19(-0.91%)
Sep 24, 2009 20.62 20.83 19.92 20.30 65,346,888 -0.22(-1.08%)
Sep 23, 2009 20.93 20.99 20.49 20.52 53,473,700 -0.45(-2.14%)
Sep 22, 2009 20.43 21.08 20.21 20.97 63,341,448 +0.79(+3.89%)
Sep 21, 2009 20.26 20.47 20.09 20.19 48,159,124 -0.14(-0.70%)
Sep 18, 2009 20.75 20.75 20.15 20.33 59,904,500 -0.21(-1.01%)
Sep 17, 2009 20.87 21.01 20.37 20.54 51,672,040 +0.07(+0.35%)
Sep 16, 2009 20.53 21.09 20.25 20.47 69,513,784 +0.07(+0.35%)
Sep 15, 2009 19.93 20.62 19.83 20.40 71,105,840 +0.47(+2.36%)
Sep 14, 2009 19.39 19.97 19.34 19.92 44,903,688 +0.35(+1.79%)
Sep 11, 2009 19.85 20.05 19.53 19.57 47,367,804 -0.31(-1.54%)
Sep 10, 2009 19.62 19.95 19.48 19.88 57,367,368 +0.13(+0.65%)
Sep 09, 2009 19.29 19.80 19.25 19.75 66,537,188 +0.50(+2.59%)
Sep 08, 2009 19.42 19.47 18.98 19.25 44,471,684 +0.05(+0.26%)
Sep 04, 2009 19.18 19.25 18.95 19.20 44,225,772 +0.00(+0.00%)
Sep 03, 2009 18.79 19.21 18.78 19.20 55,302,852 +0.59(+3.14%)
Sep 02, 2009 18.63 19.05 18.48 18.62 75,495,896 -0.06(-0.34%)
Sep 01, 2009 19.51 19.82 18.42 18.68 122,324,848 -0.96(-4.87%)
Aug 31, 2009 19.25 19.70 19.10 19.64 49,905,964 +0.16(+0.81%)
Aug 28, 2009 19.99 19.99 19.42 19.48 49,614,136 -0.31(-1.59%)
Aug 27, 2009 19.66 19.87 19.52 19.80 49,439,792 +0.09(+0.43%)
Aug 26, 2009 19.37 19.78 19.28 19.71 58,765,772 +0.21(+1.06%)
Aug 25, 2009 19.67 20.03 19.48 19.50 59,887,916 +0.01(+0.04%)
Aug 24, 2009 20.10 20.37 19.41 19.50 72,317,752 -0.44(-2.22%)
Aug 21, 2009 19.92 20.04 19.71 19.94 71,659,464 +0.33(+1.67%)
Aug 20, 2009 19.05 19.78 19.05 19.61 67,400,104 +0.62(+3.27%)
Aug 19, 2009 18.57 19.17 18.43 18.99 65,073,304 +0.19(+1.03%)
Aug 18, 2009 18.94 19.09 18.70 18.80 51,343,508 -0.21(-1.09%)
Aug 17, 2009 19.09 19.26 18.73 19.00 72,719,960 -0.78(-3.97%)
Aug 14, 2009 19.84 20.05 19.48 19.79 63,136,892 -0.11(-0.54%)
Aug 13, 2009 19.65 19.91 18.59 19.90 69,316,304 +0.51(+2.61%)
Aug 12, 2009 19.07 19.62 19.00 19.39 74,925,288 +0.20(+1.04%)
Aug 11, 2009 20.20 20.21 19.19 19.19 102,044,808 -1.25(-6.11%)
Aug 10, 2009 20.34 20.69 20.09 20.44 60,749,484 -0.09(-0.42%)
Aug 07, 2009 20.27 20.94 19.98 20.52 100,315,952 +0.56(+2.82%)
Aug 06, 2009 20.38 20.69 19.60 19.96 119,908,016 -0.04(-0.18%)
Aug 05, 2009 19.06 20.02 18.98 20.00 122,450,224 +1.20(+6.38%)
Aug 04, 2009 18.33 19.26 18.00 18.80 115,244,880 +0.39(+2.09%)
Aug 03, 2009 17.77 18.43 17.75 18.41 92,682,352 +0.96(+5.48%)
Jul 31, 2009 17.77 17.79 17.44 17.46 76,816,488 -0.29(-1.65%)
Jul 30, 2009 17.59 18.06 17.51 17.75 76,319,384 +0.35(+2.01%)
Jul 29, 2009 17.33 17.67 17.24 17.40 67,336,040 -0.10(-0.57%)
Jul 28, 2009 17.12 17.58 17.06 17.50 87,721,208 +0.24(+1.41%)
Jul 27, 2009 16.82 17.36 16.75 17.26 87,573,816 +0.51(+3.03%)
Jul 24, 2009 17.15 17.16 16.53 16.75 131,543,496 -0.56(-3.26%)
Jul 23, 2009 17.40 17.52 17.14 17.31 139,887,360 -0.14(-0.78%)
Jul 22, 2009 16.91 17.75 16.71 17.45 211,134,976 -0.64(-3.55%)
Jul 21, 2009 18.40 18.48 17.70 18.09 90,351,528 -0.12(-0.67%)
Jul 20, 2009 17.90 18.54 17.67 18.21 90,912,840 +0.37(+2.08%)
Jul 17, 2009 17.89 18.08 17.54 17.84 76,685,624 -0.04(-0.20%)
Jul 16, 2009 17.89 18.11 17.53 17.88 86,150,648 -0.18(-0.99%)
Jul 15, 2009 17.64 18.18 17.59 18.05 127,395,632 +0.64(+3.69%)
Jul 14, 2009 17.64 17.72 17.09 17.41 95,077,616 -0.29(-1.61%)
Jul 13, 2009 16.94 17.70 16.92 17.70 120,630,936 +1.38(+8.44%)
Jul 10, 2009 16.46 16.66 16.28 16.32 75,250,472 -0.29(-1.76%)
Jul 09, 2009 16.56 16.83 16.14 16.61 75,420,528 +0.26(+1.61%)
Jul 08, 2009 16.65 16.82 15.76 16.35 131,548,032 -0.30(-1.80%)
Jul 07, 2009 16.52 17.01 16.41 16.65 90,691,280 +0.16(+1.00%)
Jul 06, 2009 16.38 16.71 15.86 16.48 108,713,624 +0.01(+0.09%)
Jul 02, 2009 16.93 17.05 16.46 16.47 73,557,552 -0.76(-4.39%)
Jul 01, 2009 17.31 17.58 17.16 17.23 80,116,432 -0.09(-0.50%)
Jun 30, 2009 17.46 17.83 17.26 17.31 104,978,856 -0.19(-1.10%)
Jun 29, 2009 17.10 17.58 16.84 17.51 85,019,832 +0.47(+2.77%)
Jun 26, 2009 16.94 17.18 16.77 17.03 87,916,080 +0.05(+0.29%)
Jun 25, 2009 16.55 16.99 16.48 16.98 90,255,608 +0.45(+2.72%)
Jun 24, 2009 16.54 16.77 16.31 16.53 96,722,584 +0.19(+1.13%)
Jun 23, 2009 16.17 16.63 15.81 16.35 116,453,744 +0.29(+1.78%)
Jun 22, 2009 16.97 17.26 16.04 16.06 115,056,680 -1.20(-6.95%)
Jun 19, 2009 17.13 17.98 16.51 17.26 141,994,448 +0.35(+2.07%)
Jun 18, 2009 16.43 17.08 15.39 16.91 103,651,968 +0.44(+2.64%)
Jun 17, 2009 17.41 17.30 16.40 16.48 141,109,328 -0.93(-5.37%)
Jun 16, 2009 17.34 17.92 17.34 17.41 87,063,976 -0.22(-1.25%)
Jun 15, 2009 18.00 18.20 17.59 17.63 83,921,504 -0.55(-3.02%)
Jun 12, 2009 17.78 18.20 17.68 18.18 68,677,592 +0.33(+1.84%)
Jun 11, 2009 17.80 18.13 17.30 17.85 89,199,056 +0.08(+0.44%)
Jun 10, 2009 18.38 18.41 17.54 17.78 124,696,400 -0.54(-2.92%)
Jun 09, 2009 18.20 18.33 17.93 18.31 98,772,104 +0.19(+1.06%)
Jun 08, 2009 18.14 18.27 17.87 18.12 92,026,800 +0.48(+2.71%)
Jun 05, 2009 18.18 18.33 17.62 17.64 110,796,856 -0.27(-1.51%)
Jun 04, 2009 17.41 17.91 16.97 17.91 105,397,992 +0.69(+4.02%)
Jun 03, 2009 17.34 17.58 17.04 17.22 115,266,248 -0.18(-1.06%)
Jun 02, 2009 17.73 17.80 17.21 17.40 143,041,680 -0.74(-4.10%)
Jun 01, 2009 18.38 18.59 17.84 18.15 171,408,880 -0.05(-0.27%)
May 29, 2009 17.69 18.20 17.22 18.20 169,944,000 +0.52(+2.95%)
May 28, 2009 17.25 17.68 16.57 17.68 180,574,736 +0.49(+2.87%)
May 27, 2009 18.45 18.48 17.16 17.18 154,183,136 -1.12(-6.12%)
May 26, 2009 17.29 18.38 17.18 18.30 129,954,888 +0.96(+5.51%)
May 22, 2009 17.90 17.98 17.35 17.35 83,208,656 -0.52(-2.92%)
May 21, 2009 16.73 18.03 16.73 17.87 138,420,384 +0.41(+2.37%)
May 20, 2009 19.28 18.66 17.33 17.46 172,187,792 -0.71(-3.89%)
May 19, 2009 19.28 19.32 18.13 18.16 135,456,912 -1.06(-5.50%)
May 18, 2009 18.57 19.23 18.03 19.22 150,518,352 +1.47(+8.28%)
May 15, 2009 18.25 18.64 17.54 17.75 132,377,272 -0.59(-3.19%)
May 14, 2009 17.31 18.33 17.03 18.33 171,580,336 +1.06(+6.16%)
May 13, 2009 17.61 18.08 17.24 17.27 190,077,696 -1.07(-5.84%)
May 12, 2009 19.08 19.33 17.33 18.34 265,888,832 -0.59(-3.13%)
May 11, 2009 19.38 20.30 18.93 18.93 263,801,728 -1.18(-5.86%)
May 08, 2009 17.67 20.11 17.01 20.11 670,854,336 +2.44(+13.81%)
May 07, 2009 19.95 20.22 17.29 17.67 331,122,976 -1.48(-7.75%)
May 06, 2009 17.49 19.15 17.41 19.15 358,658,528 +2.55(+15.34%)
May 05, 2009 16.86 17.23 16.22 16.61 246,037,248 -0.70(-4.04%)
May 04, 2009 14.59 17.31 14.46 17.31 411,831,712 +3.31(+23.66%)
May 01, 2009 14.26 14.54 13.81 13.99 135,547,904 -0.29(-2.00%)
Apr 30, 2009 14.53 15.67 14.20 14.28 162,203,216 +0.10(+0.70%)
Apr 29, 2009 14.16 14.76 13.81 14.18 199,932,928 +0.28(+2.00%)
Apr 28, 2009 13.83 14.36 13.76 13.90 150,344,672 -0.59(-4.04%)
Apr 27, 2009 14.60 15.15 14.46 14.49 187,688,656 -0.79(-5.14%)
Apr 24, 2009 14.72 15.67 14.31 15.27 311,427,872 +0.93(+6.52%)
Apr 23, 2009 13.29 14.47 13.27 14.34 289,204,928 +1.36(+10.51%)
Apr 22, 2009 13.00 14.67 12.95 12.97 347,507,328 -0.34(-2.52%)
Apr 21, 2009 11.82 13.42 11.52 13.31 259,124,608 +1.18(+9.71%)
Apr 20, 2009 13.54 13.74 12.12 12.13 227,157,488 -2.33(-16.09%)
Apr 17, 2009 13.85 14.98 13.47 14.46 233,935,440 +0.58(+4.16%)
Apr 16, 2009 14.03 14.27 13.31 13.88 181,491,968 -0.07(-0.51%)
Apr 15, 2009 12.82 14.01 12.56 13.95 166,868,880 +0.91(+7.01%)
Apr 14, 2009 13.76 13.94 12.88 13.04 216,247,840 -1.00(-7.12%)
Apr 13, 2009 13.45 14.24 13.21 14.04 243,209,456 +0.04(+0.31%)
Apr 09, 2009 10.78 14.24 12.43 13.99 527,697,984 +3.37(+31.70%)
Apr 08, 2009 10.78 10.83 10.28 10.63 127,868,160 +0.03(+0.27%)
Apr 07, 2009 10.53 10.99 10.35 10.60 164,117,728 -0.29(-2.62%)
Apr 06, 2009 11.05 11.16 10.73 10.88 167,080,704 -0.78(-6.67%)
Apr 03, 2009 10.83 11.66 10.65 11.66 182,949,552 +0.72(+6.59%)
Apr 02, 2009 11.36 11.60 10.64 10.94 289,723,776 +0.61(+5.87%)
Apr 01, 2009 9.791 10.66 9.741 10.33 219,541,648 +0.17(+1.69%)
Mar 31, 2009 9.998 10.53 9.812 10.16 204,387,056 +0.62(+6.51%)
Mar 30, 2009 10.49 10.79 9.541 9.541 207,161,968 -1.84(-16.18%)
Mar 26, 2009 12.02 12.06 11.04 11.38 228,996,304 -0.34(-2.86%)
Mar 25, 2009 11.63 12.27 10.61 11.72 305,137,536 +0.66(+5.94%)
Mar 24, 2009 11.81 12.51 11.01 11.06 235,294,272 -1.31(-10.56%)
Mar 23, 2009 11.29 12.61 11.28 12.37 261,584,544 +2.38(+23.87%)
Mar 20, 2009 10.98 11.04 9.955 9.984 420 -1.59(-13.75%)
Mar 19, 2009 12.46 12.56 10.83 11.57 246,564,320 -0.77(-6.24%)
Mar 18, 2009 10.28 12.35 10.10 12.35 325,981,792 +1.88(+18.01%)
Mar 17, 2009 9.684 10.46 9.234 10.46 203,059,104 +0.69(+7.01%)
Mar 16, 2009 10.28 10.88 9.769 9.777 257,839,328 -0.17(-1.72%)
Mar 13, 2009 10.33 10.71 9.213 9.948 0 -0.01(-0.07%)
Mar 12, 2009 8.235 9.998 8.107 9.955 272,223,744 +1.48(+17.42%)
Mar 11, 2009 8.863 9.084 8.078 8.478 266,683,760 +0.05(+0.59%)
Mar 10, 2009 7.978 8.528 7.636 8.428 326,672,000 +1.31(+18.46%)
Mar 09, 2009 6.173 7.636 6.066 7.115 292,786,304 +0.97(+15.80%)
Mar 06, 2009 6.230 6.772 5.716 6.144 0 +0.35(+6.03%)
Mar 05, 2009 6.344 6.380 5.566 5.795 384,776,192 -1.10(-15.94%)
Mar 04, 2009 8.078 8.078 6.380 6.894 332,556,736 -0.88(-11.34%)
Mar 02, 2009 7.836 8.157 7.329 7.775 227,835,776 -0.86(-9.96%)
Feb 27, 2009 8.956 10.59 8.471 8.635 0 -1.50(-14.79%)
Feb 26, 2009 10.41 10.73 9.862 10.13 238,303,728 +0.31(+3.12%)
Feb 25, 2009 9.249 10.05 8.399 9.827 294,116,096 +0.51(+5.52%)
Feb 24, 2009 8.128 9.356 7.957 9.313 262,156,736 +1.44(+18.31%)
Feb 23, 2009 8.392 9.241 7.536 7.871 315,447,904 +0.09(+1.10%)
Feb 20, 2009 7.900 8.135 6.287 7.786 0 -0.78(-9.16%)
Feb 19, 2009 9.213 9.812 8.521 8.571 181,264,816 -0.74(-7.97%)
Feb 18, 2009 10.23 10.28 8.606 9.313 266,955,552 -0.46(-4.67%)
Feb 17, 2009 10.40 10.75 9.769 9.769 171,150,000 -1.48(-13.13%)
Feb 13, 2009 11.67 11.72 11.10 11.25 124,018,776 -0.74(-6.19%)
Feb 12, 2009 11.80 12.00 10.90 11.99 202,722,976 -0.50(-4.00%)
Feb 11, 2009 11.95 12.55 11.67 12.49 104,054,664 +0.82(+7.03%)
Feb 10, 2009 13.44 13.60 11.47 11.67 191,617,968 -1.93(-14.22%)
Feb 09, 2009 13.67 13.99 13.25 13.60 104,462,928 -0.06(-0.42%)
Feb 06, 2009 12.38 13.84 12.20 13.66 165,656,512 +2.05(+17.64%)
Feb 05, 2009 12.30 12.42 10.47 11.61 289,358,720 -0.84(-6.76%)
Feb 04, 2009 13.20 13.77 12.33 12.45 125,414,672 -0.77(-5.83%)
Feb 03, 2009 14.02 14.09 12.45 13.22 133,532,768 -0.50(-3.64%)
Feb 02, 2009 13.14 13.90 12.99 13.72 114,824,760 +0.24(+1.75%)
Jan 30, 2009 13.81 14.09 13.11 13.49 0 +0.09(+0.64%)
Jan 29, 2009 14.15 14.79 13.37 13.40 178,705,872 -1.72(-11.37%)
Jan 28, 2009 13.57 15.31 13.14 15.12 284,926,016 +3.57(+30.88%)
Jan 27, 2009 11.28 11.87 11.24 11.55 108,370,880 +0.51(+4.59%)
Jan 26, 2009 11.56 12.05 11.02 11.05 105,783,848 -0.28(-2.46%)
Jan 23, 2009 10.65 11.53 10.48 11.33 118,304,584 +0.06(+0.51%)
Jan 22, 2009 11.45 11.84 10.76 11.27 132,425,416 -0.61(-5.17%)
Jan 21, 2009 10.70 12.01 9.805 11.88 264,605,440 +1.73(+17.01%)
Jan 20, 2009 11.97 12.15 9.862 10.15 285,719,840 -3.18(-23.82%)
Jan 16, 2009 14.86 15.19 12.15 13.33 243,251,808 -1.06(-7.34%)
Jan 15, 2009 16.41 16.43 13.58 14.39 250,679,232 -2.08(-12.61%)
Jan 14, 2009 16.67 16.92 16.20 16.46 99,810,296 -0.93(-5.37%)
Jan 13, 2009 16.76 17.70 16.71 17.40 91,664,288 +0.41(+2.44%)
Jan 12, 2009 17.98 18.07 16.80 16.98 80,668,000 -0.96(-5.33%)
Jan 09, 2009 18.52 18.54 17.83 17.94 60,519,200 -0.41(-2.26%)
Jan 08, 2009 18.10 18.60 17.92 18.35 73,681,480 -0.11(-0.58%)
Jan 07, 2009 19.32 19.40 16.85 18.46 73,814,984 -1.19(-6.06%)
Jan 06, 2009 20.46 20.57 19.47 19.65 76,013,112 -0.37(-1.85%)
Jan 05, 2009 21.22 21.26 20.02 20.02 61,149,676 -1.38(-6.47%)
Jan 02, 2009 20.82 21.74 20.46 21.41 51,210,124 +0.37(+1.76%)
Jan 01, 2009 20.47 21.76 20.12 21.04 0 +0.00(+0.00%)
Dec 31, 2008 20.47 21.76 20.12 21.04 63,222,236 +0.49(+2.36%)
Dec 30, 2008 19.85 20.55 19.70 20.55 40,128,440 +0.69(+3.49%)
Dec 29, 2008 19.90 19.92 19.48 19.86 29,401,128 +0.23(+1.16%)
Dec 26, 2008 19.67 19.88 19.37 19.63 17,374,164 +0.02(+0.11%)
Dec 24, 2008 19.48 19.75 19.17 19.61 15,730,106 +0.35(+1.82%)
Dec 23, 2008 19.95 20.05 19.26 19.26 39,532,880 -0.31(-1.57%)
Dec 22, 2008 20.77 20.91 19.47 19.57 57,722,016 -1.38(-6.61%)
Dec 19, 2008 21.47 21.54 20.34 20.95 124,181,304 -0.21(-0.98%)
Dec 18, 2008 21.59 22.41 20.84 21.16 88,193,584 -0.24(-1.10%)
Dec 17, 2008 20.84 21.80 20.60 21.39 80,481,624 +0.14(+0.67%)
Dec 16, 2008 18.89 21.28 18.88 21.25 91,000,448 +2.65(+14.23%)
Dec 15, 2008 19.25 19.29 18.22 18.60 52,730,744 -0.46(-2.43%)
Dec 12, 2008 17.73 19.18 17.61 19.07 72,006,416 +0.59(+3.17%)
Dec 11, 2008 20.14 20.32 18.35 18.48 101,384,616 -2.35(-11.27%)
Dec 10, 2008 21.81 21.98 20.45 20.83 71,651,952 -0.93(-4.30%)
Dec 09, 2008 22.94 23.38 21.69 21.77 79,675,384 -1.54(-6.61%)
Dec 08, 2008 21.87 23.36 21.57 23.31 99,395,152 +1.94(+9.08%)
Dec 05, 2008 19.34 21.41 18.97 21.37 97,175,520 +1.71(+8.68%)
Dec 04, 2008 19.65 20.81 19.11 19.66 85,082,240 -0.39(-1.96%)
Dec 03, 2008 18.36 20.34 17.66 20.05 102,201,528 +1.58(+8.54%)
Dec 02, 2008 17.25 18.65 16.11 18.48 112,583,680 +1.77(+10.59%)
Dec 01, 2008 20.01 20.01 16.31 16.71 107,298,400 -3.91(-18.97%)
Nov 28, 2008 20.25 20.70 19.64 20.62 39,443,360 +0.17(+0.84%)
Nov 26, 2008 18.80 20.55 18.43 20.45 79,313,064 +1.21(+6.31%)
Nov 25, 2008 19.25 20.27 16.99 19.23 109,905,872 +0.66(+3.57%)
Nov 24, 2008 16.40 18.67 16.23 18.57 139,195,984 +3.04(+19.58%)
Nov 21, 2008 16.36 16.78 14.19 15.53 195,698,864 -0.55(-3.42%)
Nov 20, 2008 17.04 18.15 15.70 16.08 155,360,640 -1.33(-7.66%)
Nov 19, 2008 19.34 19.41 17.32 17.41 121,455,976 -2.00(-10.29%)
Nov 18, 2008 19.96 20.25 18.43 19.41 114,377,296 -0.45(-2.26%)
Nov 17, 2008 20.12 20.50 19.08 19.86 90,288,248 -0.64(-3.13%)
Nov 14, 2008 20.12 21.33 19.72 20.50 0 -0.26(-1.24%)
Nov 13, 2008 19.63 20.94 18.38 20.76 120,526,016 +1.28(+6.56%)
Nov 12, 2008 20.21 20.99 19.48 19.48 90,270,912 -1.09(-5.31%)
Nov 11, 2008 20.09 21.07 19.94 20.57 91,031,040 +0.15(+0.73%)
Nov 10, 2008 21.37 21.43 20.01 20.42 113,120,336 -0.63(-2.98%)
Nov 07, 2008 19.55 21.05 19.30 21.05 408,682,848 +0.52(+2.54%)
Nov 06, 2008 21.25 22.10 19.98 20.53 168,849,136 -2.08(-9.19%)
Nov 05, 2008 24.71 24.98 22.34 22.61 75,419,568 -2.45(-9.77%)
Nov 04, 2008 24.61 25.16 24.21 25.06 65,976,612 +0.93(+3.88%)
Nov 03, 2008 24.38 24.60 23.84 24.12 52,356,420 -0.18(-0.73%)
Oct 31, 2008 22.55 24.66 22.51 24.30 88,783,528 +1.58(+6.94%)
Oct 30, 2008 23.66 23.73 22.64 22.72 81,114,752 -0.19(-0.84%)
Oct 29, 2008 24.31 24.41 22.73 22.91 98,047,504 -1.68(-6.82%)
Oct 28, 2008 22.66 24.59 21.80 24.59 88,189,440 +2.59(+11.77%)
Oct 27, 2008 21.71 22.94 21.59 22.00 68,060,184 -0.06(-0.26%)
Oct 24, 2008 20.72 22.84 20.70 22.06 70,135,392 -0.30(-1.34%)
Oct 23, 2008 22.27 22.76 20.81 22.36 88,459,160 +0.02(+0.10%)
Oct 22, 2008 22.72 23.19 21.28 22.34 91,251,808 -0.96(-4.11%)
Oct 21, 2008 22.54 24.26 22.51 23.29 74,037,448 +0.29(+1.27%)
Oct 20, 2008 23.36 23.55 22.19 23.00 73,059,768 +0.12(+0.53%)
Oct 17, 2008 23.84 24.58 22.67 22.88 93,924,888 -1.31(-5.43%)
Oct 16, 2008 23.47 24.48 21.44 24.19 103,632,088 +0.39(+1.65%)
Oct 15, 2008 23.05 25.00 22.85 23.80 133,102,520 -0.12(-0.51%)
Oct 14, 2008 23.53 24.38 22.68 23.92 135,131,952 +2.23(+10.26%)
Oct 13, 2008 21.87 22.12 19.67 21.69 97,144,184 +1.49(+7.38%)
Oct 10, 2008 18.15 21.07 17.84 20.20 171,099,568 +0.76(+3.89%)
Oct 09, 2008 23.59 23.60 18.68 19.45 172,049,264 -3.32(-14.58%)
Oct 08, 2008 21.37 24.09 20.85 22.76 77,642,272 +0.93(+4.25%)
Oct 07, 2008 24.33 24.97 21.84 21.84 63,447,920 -2.17(-9.04%)
Oct 06, 2008 23.76 25.32 22.78 24.01 82,715,896 -0.66(-2.66%)
Oct 03, 2008 27.10 27.80 24.62 24.66 0 -0.43(-1.71%)
Oct 02, 2008 26.40 26.88 24.98 25.09 55,143,888 -1.10(-4.20%)
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