Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 47.84 47.90 46.43 46.96 6,989,258 -0.96(-2.00%)
Oct 29, 2009 48.02 48.09 47.37 47.92 6,730,878 +0.12(+0.25%)
Oct 28, 2009 48.37 48.83 47.65 47.80 4,643,221 -0.48(-0.99%)
Oct 27, 2009 48.59 48.93 48.16 48.28 4,040,023 -0.32(-0.66%)
Oct 26, 2009 49.91 50.26 48.48 48.60 4,850,155 -1.27(-2.55%)
Oct 23, 2009 49.99 50.06 49.68 49.87 4,685,565 -0.97(-1.91%)
Oct 22, 2009 50.07 50.88 50.00 50.84 4,452,834 +0.79(+1.58%)
Oct 21, 2009 49.79 50.65 49.66 50.05 4,440,634 +0.26(+0.52%)
Oct 20, 2009 50.00 50.38 49.76 49.79 3,924,543 -1.17(-2.30%)
Oct 19, 2009 50.09 51.16 50.01 50.96 3,895,369 +0.86(+1.72%)
Oct 16, 2009 49.75 50.49 49.43 50.10 5,268,337 +0.02(+0.04%)
Oct 15, 2009 49.45 50.08 49.26 50.08 3,926,811 +0.62(+1.25%)
Oct 14, 2009 49.75 50.19 49.11 49.46 5,114,951 +0.06(+0.12%)
Oct 13, 2009 49.39 49.61 49.14 49.40 2,918,769 -0.19(-0.38%)
Oct 12, 2009 49.65 50.10 49.25 49.59 4,041,083 +0.17(+0.34%)
Oct 09, 2009 49.00 49.63 48.95 49.42 3,343,754 +0.45(+0.92%)
Oct 08, 2009 49.05 49.09 48.38 48.97 3,826,747 +0.39(+0.80%)
Oct 07, 2009 48.81 49.16 48.22 48.58 2,692,488 -0.09(-0.18%)
Oct 06, 2009 48.59 49.06 48.22 48.67 3,553,449 +0.49(+1.02%)
Oct 05, 2009 48.24 48.35 47.58 48.18 3,436,550 +0.20(+0.42%)
Oct 02, 2009 48.27 48.39 47.78 47.98 4,906,401 -0.51(-1.05%)
Oct 01, 2009 49.55 49.79 48.49 48.49 3,658,555 -1.13(-2.28%)
Sep 30, 2009 50.05 50.15 49.20 49.62 4,370,430 -0.48(-0.96%)
Sep 29, 2009 50.42 50.56 49.79 50.10 2,282,196 -0.35(-0.69%)
Sep 28, 2009 49.90 50.66 49.71 50.45 1,716,793 +0.59(+1.18%)
Sep 25, 2009 50.00 50.16 49.75 49.86 2,511,143 -0.29(-0.58%)
Sep 24, 2009 50.49 50.84 50.06 50.15 3,428,465 -0.36(-0.71%)
Sep 23, 2009 51.25 51.36 50.41 50.51 3,562,591 -0.71(-1.39%)
Sep 22, 2009 50.55 51.60 50.55 51.22 3,666,506 +0.28(+0.55%)
Sep 21, 2009 51.16 51.31 50.53 50.94 2,710,929 -0.43(-0.84%)
Sep 18, 2009 51.98 52.18 51.30 51.37 4,186,405 -0.44(-0.85%)
Sep 17, 2009 51.32 52.23 51.30 51.81 5,287,430 +1.73(+3.45%)
Sep 16, 2009 50.40 51.65 50.00 50.08 5,683,753 -0.06(-0.11%)
Sep 15, 2009 49.36 50.28 49.00 50.14 5,368,210 +0.88(+1.79%)
Sep 14, 2009 48.25 49.39 48.00 49.26 3,965,305 +0.87(+1.80%)
Sep 11, 2009 48.72 48.94 48.33 48.39 3,728,275 -0.29(-0.60%)
Sep 10, 2009 48.75 49.03 48.23 48.68 4,275,739 +0.03(+0.06%)
Sep 09, 2009 48.88 49.13 48.53 48.65 2,970,010 -0.09(-0.18%)
Sep 08, 2009 48.76 49.12 48.52 48.74 3,645,639 +0.24(+0.49%)
Sep 04, 2009 48.83 49.09 48.19 48.50 3,112,512 -0.22(-0.45%)
Sep 03, 2009 49.00 49.20 48.32 48.72 3,843,637 +0.08(+0.16%)
Sep 02, 2009 49.26 49.49 48.63 48.64 4,562,115 -0.75(-1.52%)
Sep 01, 2009 49.76 50.44 49.17 49.39 4,147,471 -0.63(-1.26%)
Aug 31, 2009 50.23 50.44 49.81 50.02 2,766,288 -0.49(-0.97%)
Aug 28, 2009 50.83 50.83 50.11 50.51 2,306,348 -0.08(-0.16%)
Aug 27, 2009 50.81 50.87 50.08 50.59 3,597,720 -0.03(-0.06%)
Aug 26, 2009 50.68 50.98 50.21 50.62 3,570,465 -0.25(-0.49%)
Aug 25, 2009 51.28 51.53 50.80 50.87 3,836,781 -0.32(-0.63%)
Aug 24, 2009 51.62 51.83 50.96 51.19 3,088,426 +0.05(+0.10%)
Aug 21, 2009 49.83 51.39 49.62 51.14 6,337,713 +1.74(+3.52%)
Aug 20, 2009 49.45 49.50 48.69 49.40 3,579,415 +0.07(+0.14%)
Aug 19, 2009 48.92 49.70 48.60 49.33 4,266,896 +0.11(+0.22%)
Aug 18, 2009 49.38 49.38 48.74 49.22 2,025,624 +0.07(+0.15%)
Aug 17, 2009 49.53 49.97 48.73 49.15 2,154,407 -0.83(-1.67%)
Aug 14, 2009 50.05 50.68 49.26 49.98 2,710,183 -0.37(-0.73%)
Aug 13, 2009 49.97 50.44 49.38 50.35 2,624,507 +0.36(+0.72%)
Aug 12, 2009 50.00 50.39 49.52 49.99 2,591,060 -0.42(-0.83%)
Aug 11, 2009 50.33 50.65 49.81 50.41 2,347,142 -0.01(-0.02%)
Aug 10, 2009 49.77 50.48 49.42 50.42 2,216,937 +0.38(+0.76%)
Aug 07, 2009 49.93 50.40 49.52 50.04 2,601,314 +0.43(+0.87%)
Aug 06, 2009 50.05 50.28 49.07 49.61 4,411,989 -0.32(-0.64%)
Aug 05, 2009 50.97 51.11 49.58 49.93 4,181,395 -0.89(-1.75%)
Aug 04, 2009 51.14 51.45 50.64 50.82 2,941,474 -0.53(-1.03%)
Aug 03, 2009 51.33 51.53 50.84 51.35 3,794,130 +0.49(+0.96%)
Jul 31, 2009 51.52 52.17 50.71 50.86 3,999,415 -0.95(-1.83%)
Jul 30, 2009 51.92 52.57 51.39 51.81 3,758,855 +0.46(+0.90%)
Jul 29, 2009 51.80 51.99 50.86 51.35 4,197,989 -0.67(-1.29%)
Jul 28, 2009 52.51 52.73 51.30 52.02 4,717,903 -0.53(-1.00%)
Jul 27, 2009 53.26 54.44 52.16 52.55 5,604,621 -1.89(-3.48%)
Jul 24, 2009 54.14 54.47 52.89 54.44 444 +0.41(+0.76%)
Jul 23, 2009 52.50 54.45 52.00 54.03 4,964,615 +1.42(+2.70%)
Jul 22, 2009 53.01 53.44 52.01 52.61 3,917,992 -0.72(-1.35%)
Jul 21, 2009 51.46 53.66 51.46 53.33 7,858,912 +1.28(+2.46%)
Jul 20, 2009 51.70 52.06 51.01 52.05 3,652,150 +0.63(+1.23%)
Jul 17, 2009 51.80 52.09 50.66 51.42 3,129,598 -0.51(-0.98%)
Jul 16, 2009 51.53 52.08 50.89 51.93 3,056,599 +0.27(+0.52%)
Jul 15, 2009 50.59 51.73 50.35 51.66 5,525,009 +1.58(+3.15%)
Jul 14, 2009 49.70 50.19 49.16 50.08 3,621,083 +0.55(+1.11%)
Jul 13, 2009 48.59 49.77 48.58 49.53 4,008,663 +1.19(+2.46%)
Jul 10, 2009 48.26 48.80 47.30 48.34 3,943,111 -0.10(-0.21%)
Jul 09, 2009 48.89 49.17 47.89 48.44 3,366,196 +0.23(+0.48%)
Jul 08, 2009 48.57 48.89 47.76 48.21 4,686,979 +0.46(+0.96%)
Jul 07, 2009 48.99 49.16 47.56 47.75 4,730,791 -1.23(-2.51%)
Jul 06, 2009 48.99 49.30 47.93 48.98 4,587,500 -0.39(-0.79%)
Jul 02, 2009 51.00 51.00 48.94 49.37 7,492,038 -2.19(-4.25%)
Jul 01, 2009 51.57 52.16 51.22 51.56 3,701,545 +0.35(+0.68%)
Jun 30, 2009 50.57 51.38 50.28 51.21 7,678,362 +0.73(+1.45%)
Jun 29, 2009 51.00 51.06 50.09 50.48 5,663,909 -0.22(-0.43%)
Jun 26, 2009 51.07 51.28 50.50 50.70 6,507,547 -0.30(-0.59%)
Jun 25, 2009 50.53 51.42 50.42 51.00 9,505,415 +0.85(+1.69%)
Jun 24, 2009 49.43 50.23 49.39 50.15 3,988,303 +0.69(+1.40%)
Jun 23, 2009 48.99 49.96 48.42 49.46 4,628,976 +0.47(+0.96%)
Jun 22, 2009 49.42 49.90 48.93 48.99 2,874,286 -0.95(-1.90%)
Jun 19, 2009 50.82 51.00 49.60 49.94 4,814,121 -0.52(-1.03%)
Jun 18, 2009 49.39 50.68 49.15 50.46 4,253,650 +2.03(+4.19%)
Jun 17, 2009 49.06 49.36 48.15 48.43 3,434,683 -0.50(-1.02%)
Jun 16, 2009 49.26 49.88 48.68 48.93 3,128,097 -0.26(-0.53%)
Jun 15, 2009 50.41 50.46 48.44 49.19 3,341,809 -1.39(-2.75%)
Jun 12, 2009 50.04 51.09 49.28 50.58 3,515,409 +0.45(+0.90%)
Jun 11, 2009 50.14 51.21 50.01 50.13 6,309,958 -0.20(-0.40%)
Jun 10, 2009 48.42 50.61 48.42 50.33 7,003,618 +2.45(+5.12%)
Jun 09, 2009 47.70 48.32 47.56 47.88 2,357,098 +0.43(+0.91%)
Jun 08, 2009 47.61 47.96 46.90 47.45 2,542,581 -1.01(-2.08%)
Jun 05, 2009 48.66 49.12 47.68 48.46 3,153,644 +0.19(+0.39%)
Jun 04, 2009 47.28 48.52 47.10 48.27 3,860,601 +1.42(+3.03%)
Jun 03, 2009 48.15 48.45 46.23 46.85 4,279,191 -1.70(-3.50%)
Jun 02, 2009 49.05 49.78 48.47 48.55 4,572,705 -0.72(-1.46%)
Jun 01, 2009 48.58 49.73 48.13 49.27 5,519,030 +1.26(+2.62%)
May 29, 2009 48.25 48.47 47.38 48.01 4,615,799 +0.12(+0.25%)
May 28, 2009 47.55 48.52 47.24 47.89 4,361,536 +0.75(+1.59%)
May 27, 2009 47.80 48.25 46.93 47.14 4,093,921 -0.73(-1.52%)
May 26, 2009 46.74 48.04 45.70 47.87 3,903,809 +1.23(+2.64%)
May 22, 2009 45.94 47.28 45.90 46.64 3,053,445 +0.72(+1.57%)
May 21, 2009 45.85 46.01 45.30 45.92 3,515,421 -0.45(-0.97%)
May 20, 2009 47.58 47.58 46.23 46.37 3,816,790 -0.76(-1.61%)
May 19, 2009 45.90 47.52 45.79 47.13 4,391,229 +1.06(+2.30%)
May 18, 2009 47.21 47.70 45.53 46.07 5,392,276 -1.15(-2.44%)
May 15, 2009 48.58 48.60 46.15 47.22 5,423,938 -1.69(-3.46%)
May 14, 2009 49.34 49.83 48.40 48.91 3,553,641 -0.30(-0.61%)
May 13, 2009 49.95 50.11 48.84 49.21 5,972,027 -1.95(-3.81%)
May 12, 2009 50.50 51.46 50.03 51.16 3,679,303 +0.90(+1.79%)
May 11, 2009 49.63 50.78 49.51 50.26 3,297,307 +0.11(+0.22%)
May 08, 2009 48.68 51.37 48.58 50.15 6,772,483 +1.94(+4.02%)
May 07, 2009 47.62 48.24 46.81 48.21 5,569,391 +1.01(+2.14%)
May 06, 2009 47.97 48.11 46.89 47.20 4,206,265 -0.26(-0.55%)
May 05, 2009 47.36 47.77 47.03 47.46 2,883,310 -0.18(-0.38%)
May 04, 2009 47.21 47.64 47.20 47.64 4,486,863 +0.66(+1.40%)
May 01, 2009 46.24 47.08 45.96 46.98 4,465,525 +0.85(+1.84%)
Apr 30, 2009 46.46 46.89 45.45 46.13 4,800,404 +0.19(+0.41%)
Apr 29, 2009 45.58 46.39 45.51 45.94 3,371,096 +0.79(+1.75%)
Apr 28, 2009 45.66 46.05 44.96 45.15 3,309,553 -0.85(-1.85%)
Apr 27, 2009 44.75 46.36 44.24 46.00 3,911,698 +1.28(+2.86%)
Apr 24, 2009 46.33 46.42 44.42 44.72 4,478,071 -1.06(-2.32%)
Apr 23, 2009 45.33 46.17 44.65 45.78 3,392,748 +0.26(+0.57%)
Apr 22, 2009 45.69 46.27 45.28 45.52 3,549,666 -0.40(-0.87%)
Apr 21, 2009 45.56 46.17 45.33 45.92 3,295,755 +0.22(+0.48%)
Apr 20, 2009 45.50 46.07 45.20 45.70 3,953,567 -0.44(-0.95%)
Apr 17, 2009 45.98 46.52 45.26 46.14 4,903,801 +0.42(+0.92%)
Apr 16, 2009 47.34 47.34 45.25 45.72 5,483,890 -1.23(-2.62%)
Apr 15, 2009 46.46 48.17 45.29 46.95 3,866,615 +0.45(+0.97%)
Apr 14, 2009 47.09 47.19 46.30 46.50 3,217,257 -0.60(-1.27%)
Apr 13, 2009 47.74 47.74 46.61 47.10 2,884,328 -0.71(-1.49%)
Apr 09, 2009 48.82 49.55 47.01 47.81 2,909,468 -0.06(-0.13%)
Apr 08, 2009 47.31 47.96 46.80 47.87 2,688,478 +0.59(+1.25%)
Apr 07, 2009 46.85 47.75 46.49 47.28 2,513,986 -0.43(-0.90%)
Apr 06, 2009 48.23 48.90 47.39 47.71 4,103,600 -0.89(-1.83%)
Apr 03, 2009 46.77 48.83 46.75 48.60 4,602,008 +1.72(+3.67%)
Apr 02, 2009 46.12 47.80 45.52 46.88 4,928,704 +1.60(+3.53%)
Apr 01, 2009 44.89 45.86 44.55 45.28 3,051,108 -0.11(-0.24%)
Mar 31, 2009 45.03 46.11 44.79 45.39 3,886,475 +1.10(+2.48%)
Mar 30, 2009 44.71 45.33 43.01 44.29 3,565,467 -1.60(-3.49%)
Mar 26, 2009 45.00 46.03 44.44 45.89 3,991,861 +1.29(+2.89%)
Mar 25, 2009 45.12 45.80 44.00 44.60 4,444,180 -0.01(-0.02%)
Mar 24, 2009 45.04 46.00 44.59 44.61 3,893,907 -1.08(-2.36%)
Mar 23, 2009 44.20 45.77 44.18 45.69 4,133,364 +1.93(+4.41%)
Mar 20, 2009 44.86 45.07 43.57 43.76 5,468,561 -0.63(-1.42%)
Mar 19, 2009 44.98 45.10 43.50 44.39 5,082,139 -0.18(-0.40%)
Mar 18, 2009 43.90 44.86 42.53 44.57 5,686,241 +0.47(+1.07%)
Mar 17, 2009 43.35 44.14 42.75 44.10 4,604,510 +0.88(+2.04%)
Mar 16, 2009 42.11 44.14 41.53 43.22 6,172,942 +1.20(+2.86%)
Mar 13, 2009 41.83 42.24 41.16 42.02 0 +0.64(+1.55%)
Mar 12, 2009 40.05 41.50 39.59 41.38 8,928,875 +1.23(+3.06%)
Mar 11, 2009 42.01 42.54 38.41 40.15 12,872,033 -2.35(-5.53%)
Mar 10, 2009 44.79 46.00 42.26 42.50 10,692,371 -1.34(-3.06%)
Mar 09, 2009 44.21 45.01 43.25 43.84 3,693,820 -0.81(-1.81%)
Mar 06, 2009 44.54 46.00 43.29 44.65 0 +0.49(+1.11%)
Mar 05, 2009 45.36 45.36 43.49 44.16 6,236,847 -1.62(-3.54%)
Mar 04, 2009 44.99 46.47 44.88 45.78 5,893,492 -0.70(-1.51%)
Mar 02, 2009 46.24 47.51 46.17 46.48 5,421,646 -0.74(-1.57%)
Feb 27, 2009 47.07 48.14 46.00 47.22 0 -0.66(-1.38%)
Feb 26, 2009 49.15 49.90 47.69 47.88 3,917,784 -0.88(-1.80%)
Feb 25, 2009 48.52 49.55 47.78 48.76 4,591,798 +0.06(+0.12%)
Feb 24, 2009 46.67 49.17 46.18 48.70 5,184,162 +2.38(+5.14%)
Feb 23, 2009 47.48 48.87 46.13 46.32 4,688,936 -1.62(-3.38%)
Feb 20, 2009 49.02 49.36 46.55 47.94 5,511,467 -1.74(-3.50%)
Feb 19, 2009 49.56 50.22 49.14 49.68 3,909,337 +0.57(+1.16%)
Feb 18, 2009 50.25 50.39 48.63 49.11 3,784,000 -1.31(-2.60%)
Feb 17, 2009 52.52 52.65 50.04 50.42 4,795,774 -3.27(-6.09%)
Feb 13, 2009 53.49 54.49 53.39 53.69 3,090,172 -0.11(-0.20%)
Feb 12, 2009 55.51 55.60 52.38 53.80 4,250,028 -1.88(-3.38%)
Feb 11, 2009 56.22 56.74 54.86 55.68 3,145,800 -0.32(-0.57%)
Feb 10, 2009 57.00 57.79 55.50 56.00 4,349,031 -1.43(-2.49%)
Feb 09, 2009 57.69 58.66 56.78 57.43 2,654,398 -0.38(-0.66%)
Feb 06, 2009 56.91 58.52 56.53 57.81 3,751,226 +0.70(+1.23%)
Feb 05, 2009 56.82 58.24 56.00 57.11 6,013,983 -0.57(-0.99%)
Feb 04, 2009 57.16 58.33 56.77 57.68 3,714,189 +0.91(+1.60%)
Feb 03, 2009 55.31 57.07 55.00 56.77 3,376,831 +1.47(+2.66%)
Feb 02, 2009 53.61 55.70 53.23 55.30 4,299,982 +1.08(+1.99%)
Jan 30, 2009 57.97 57.97 53.83 54.22 0 -2.16(-3.83%)
Jan 29, 2009 56.86 58.24 56.07 56.38 3,436,984 -0.86(-1.50%)
Jan 28, 2009 56.29 57.73 55.15 57.24 3,690,517 +1.80(+3.25%)
Jan 27, 2009 56.97 57.24 55.22 55.44 4,718,288 -1.07(-1.89%)
Jan 26, 2009 54.80 57.24 54.44 56.51 4,064,635 +1.86(+3.40%)
Jan 23, 2009 53.01 54.92 52.01 54.65 3,687,424 +0.77(+1.43%)
Jan 22, 2009 52.62 54.66 52.10 53.88 3,955,499 +0.73(+1.37%)
Jan 21, 2009 52.61 53.48 50.76 53.15 4,936,478 +0.50(+0.95%)
Jan 20, 2009 54.59 56.99 52.48 52.65 4,181,744 -2.15(-3.92%)
Jan 16, 2009 54.12 55.55 53.42 54.80 0 +1.76(+3.32%)
Jan 15, 2009 52.58 53.38 51.70 53.04 3,955,635 +0.29(+0.55%)
Jan 14, 2009 52.60 52.99 50.59 52.75 4,171,641 -0.50(-0.94%)
Jan 13, 2009 54.45 55.19 52.80 53.25 4,344,543 -1.35(-2.47%)
Jan 12, 2009 54.32 55.99 54.15 54.60 2,892,281 +0.43(+0.79%)
Jan 09, 2009 56.17 56.17 53.91 54.17 2,804,679 -1.18(-2.13%)
Jan 08, 2009 55.19 55.54 54.27 55.35 4,828,097 +0.13(+0.24%)
Jan 07, 2009 56.64 57.04 54.92 55.22 3,343,976 -2.20(-3.83%)
Jan 06, 2009 57.70 58.98 56.92 57.42 3,675,287 +0.08(+0.14%)
Jan 05, 2009 57.00 57.75 56.53 57.34 2,650,820 +0.17(+0.30%)
Jan 02, 2009 55.75 57.55 54.91 57.17 0 +1.56(+2.81%)
Jan 01, 2009 54.38 55.90 53.58 55.61 0 +0.00(+0.00%)
Dec 31, 2008 54.38 55.90 53.58 55.61 3,867,389 +1.16(+2.13%)
Dec 30, 2008 52.82 54.59 52.82 54.45 3,146,566 +1.88(+3.58%)
Dec 29, 2008 52.65 52.84 51.40 52.57 2,040,785 -0.12(-0.23%)
Dec 26, 2008 52.77 53.40 52.37 52.69 1,164,807 +0.20(+0.38%)
Dec 24, 2008 51.67 52.52 51.27 52.49 594,550 +0.86(+1.67%)
Dec 23, 2008 51.66 52.35 50.82 51.63 3,339,439 +0.22(+0.43%)
Dec 22, 2008 52.69 53.47 50.50 51.41 3,205,684 -1.30(-2.47%)
Dec 19, 2008 53.39 54.44 52.00 52.71 4,726,856 +0.13(+0.25%)
Dec 18, 2008 53.76 54.59 52.13 52.58 4,417,116 -0.52(-0.98%)
Dec 17, 2008 55.16 55.16 53.10 53.10 3,145,545 -2.62(-4.70%)
Dec 16, 2008 53.49 55.86 53.00 55.72 4,504,234 +2.18(+4.07%)
Dec 15, 2008 54.73 55.85 52.73 53.54 3,208,014 -1.17(-2.14%)
Dec 12, 2008 52.99 55.10 52.40 54.71 3,072,912 +0.17(+0.31%)
Dec 11, 2008 55.25 56.26 54.00 54.54 3,935,851 -1.28(-2.29%)
Dec 10, 2008 54.14 56.27 53.56 55.82 3,821,530 +2.76(+5.20%)
Dec 09, 2008 54.53 55.00 52.40 53.06 3,438,838 -1.94(-3.53%)
Dec 08, 2008 54.32 56.14 53.29 55.00 4,758,704 +1.97(+3.71%)
Dec 05, 2008 50.91 53.53 48.76 53.03 5,211,156 +1.46(+2.83%)
Dec 04, 2008 54.66 55.61 50.82 51.57 4,279,575 -3.54(-6.42%)
Dec 03, 2008 53.12 55.37 51.54 55.11 4,663,697 +1.90(+3.57%)
Dec 02, 2008 52.05 53.62 50.86 53.21 4,948,929 +1.94(+3.78%)
Dec 01, 2008 55.56 56.00 51.20 51.27 3,671,706 -4.94(-8.79%)
Nov 28, 2008 54.84 56.22 54.15 56.21 1,439,847 +1.18(+2.14%)
Nov 26, 2008 53.94 55.41 52.44 55.03 3,811,204 +1.15(+2.13%)
Nov 25, 2008 54.04 55.16 52.79 53.88 5,178,107 +0.77(+1.45%)
Nov 24, 2008 50.07 54.64 50.00 53.11 6,669,885 +3.11(+6.22%)
Nov 21, 2008 46.20 50.94 45.31 50.00 8,856,333 +5.00(+11.11%)
Nov 20, 2008 48.75 49.96 44.23 45.00 7,671,638 -4.23(-8.59%)
Nov 19, 2008 51.04 52.46 48.83 49.23 4,413,887 -1.89(-3.70%)
Nov 18, 2008 51.33 52.46 49.35 51.12 4,347,298 +0.06(+0.12%)
Nov 17, 2008 50.56 52.96 49.40 51.06 3,779,164 +0.49(+0.97%)
Nov 14, 2008 54.31 54.60 50.11 50.57 6,593,613 -5.01(-9.01%)
Nov 13, 2008 50.79 55.62 48.75 55.58 5,833,428 +5.01(+9.91%)
Nov 12, 2008 51.36 51.55 49.57 50.57 3,940,669 -1.92(-3.66%)
Nov 11, 2008 50.20 53.60 49.55 52.49 4,519,628 +2.00(+3.96%)
Nov 10, 2008 54.60 54.94 48.40 50.49 6,763,464 -3.33(-6.19%)
Nov 07, 2008 51.03 54.48 50.59 53.82 4,348,152 +3.22(+6.36%)
Nov 06, 2008 53.83 54.77 50.05 50.60 6,553,639 -3.23(-6.00%)
Nov 05, 2008 56.67 56.67 53.49 53.83 5,037,187 -3.54(-6.17%)
Nov 04, 2008 54.32 57.51 54.16 57.37 4,757,438 +4.32(+8.14%)
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.