Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.97 38.40 37.84 37.97 20,730 +0.00(+0.00%)
Jun 29, 2010 37.97 38.53 37.86 37.97 3,980 -0.40(-1.04%)
Jun 25, 2010 38.37 38.87 38.11 38.37 6,267,321 -0.28(-0.72%)
Jun 24, 2010 39.07 39.45 38.61 38.65 10,959 -0.38(-0.97%)
Jun 23, 2010 39.66 39.75 38.91 39.03 5,638,054 -0.72(-1.81%)
Jun 22, 2010 40.75 40.97 39.62 39.75 92,853 -1.00(-2.45%)
Jun 21, 2010 41.60 41.62 40.54 40.75 3,996,662 -0.49(-1.19%)
Jun 18, 2010 41.24 41.33 40.78 41.24 4,694,745 +0.33(+0.81%)
Jun 17, 2010 41.06 41.06 40.14 40.91 7,509 -0.29(-0.70%)
Jun 16, 2010 40.76 41.28 40.47 41.20 4,536,737 +0.28(+0.68%)
Jun 15, 2010 40.28 40.93 40.28 40.92 20,693 +0.67(+1.66%)
Jun 14, 2010 40.17 40.43 39.96 40.25 4,425,852 +0.36(+0.90%)
Jun 11, 2010 39.82 40.37 39.45 39.89 4,635,481 -0.15(-0.37%)
Jun 10, 2010 39.33 40.05 39.20 40.04 99,674 +1.45(+3.76%)
Jun 09, 2010 38.75 38.97 38.26 38.59 6,603,743 +0.09(+0.23%)
Jun 08, 2010 37.98 38.59 37.65 38.50 7,610 +0.77(+2.04%)
Jun 07, 2010 37.77 38.42 37.64 37.73 5,012,640 +0.10(+0.27%)
Jun 04, 2010 37.63 38.31 37.50 37.63 6,958,818 -0.78(-2.03%)
Jun 03, 2010 38.04 38.51 37.81 38.41 5,959,483 +0.49(+1.29%)
Jun 02, 2010 37.40 37.94 37.24 37.92 45,871 +0.27(+0.72%)
Jun 01, 2010 38.45 38.54 37.62 37.65 25,482 -0.95(-2.46%)
May 28, 2010 38.60 39.06 38.51 38.60 4,082,102 -0.31(-0.80%)
May 27, 2010 38.65 38.91 38.41 38.91 5,216,062 +0.85(+2.23%)
May 26, 2010 39.54 39.54 38.01 38.06 20,472 -0.32(-0.83%)
May 25, 2010 38.24 38.40 37.47 38.38 22,236 -0.56(-1.44%)
May 24, 2010 39.32 39.67 38.88 38.94 3,254,751 -0.49(-1.24%)
May 21, 2010 38.27 39.58 38.27 39.43 5,392,282 +0.12(+0.31%)
May 20, 2010 39.70 40.08 39.31 39.31 31,397 -1.28(-3.15%)
May 19, 2010 40.64 40.79 40.25 40.59 4,875,782 -0.20(-0.49%)
May 18, 2010 41.48 41.53 40.75 40.79 38,309 -0.56(-1.35%)
May 17, 2010 41.78 41.91 40.92 41.35 5,065,007 -0.33(-0.79%)
May 14, 2010 41.68 42.43 41.37 41.68 6,299,407 -0.39(-0.93%)
May 13, 2010 42.15 42.70 42.05 42.07 6,203,623 -0.09(-0.21%)
May 12, 2010 42.46 42.56 42.03 42.16 7,440,570 -0.52(-1.22%)
May 11, 2010 43.02 43.19 42.58 42.68 7,767 +0.08(+0.19%)
May 10, 2010 42.15 42.68 42.13 42.60 5,955,447 +1.06(+2.55%)
May 07, 2010 41.60 42.07 40.94 41.54 11,766,673 +1.22(+3.03%)
May 06, 2010 33.40 43.35 0.0001 40.32 13,549 -2.69(-6.25%)
May 05, 2010 43.37 43.78 42.96 43.01 6,826,495 -0.16(-0.37%)
May 04, 2010 43.91 44.00 42.96 43.17 39,620 -0.96(-2.18%)
May 03, 2010 43.88 44.21 43.65 44.13 2,551,101 +0.54(+1.24%)
Apr 30, 2010 43.39 43.89 43.31 43.59 5,342,452 +0.33(+0.76%)
Apr 29, 2010 43.50 43.75 43.13 43.26 3,994,229 +0.26(+0.60%)
Apr 28, 2010 43.14 43.55 42.80 43.00 8,861,721 +0.15(+0.35%)
Apr 27, 2010 43.54 43.67 42.84 42.85 30,343 -0.77(-1.77%)
Apr 26, 2010 44.00 44.47 43.56 43.62 6,000,905 -0.33(-0.75%)
Apr 23, 2010 43.40 43.99 42.78 43.95 7,397,817 +0.30(+0.69%)
Apr 22, 2010 43.64 43.85 43.17 43.65 5,430,740 +0.05(+0.11%)
Apr 21, 2010 43.92 44.14 43.52 43.60 49,670 -0.52(-1.18%)
Apr 20, 2010 43.98 44.15 43.71 44.12 32,557 +0.54(+1.24%)
Apr 19, 2010 43.61 43.81 43.35 43.58 3,883,332 -0.04(-0.09%)
Apr 16, 2010 43.99 43.99 43.31 43.62 7,194,575 -0.79(-1.78%)
Apr 15, 2010 44.28 44.52 43.85 44.41 4,153,096 -0.12(-0.27%)
Apr 14, 2010 44.50 44.53 44.23 44.53 3,241,930 -0.03(-0.07%)
Apr 13, 2010 44.63 44.65 43.95 44.56 3,818,367 -0.02(-0.04%)
Apr 12, 2010 44.39 45.00 44.39 44.58 3,092,424 +0.32(+0.72%)
Apr 09, 2010 44.41 44.41 43.95 44.26 3,092,290 -0.17(-0.38%)
Apr 08, 2010 44.84 44.84 44.28 44.43 2,655,911 -0.30(-0.67%)
Apr 07, 2010 45.00 45.04 44.55 44.73 3,253,547 -0.35(-0.78%)
Apr 06, 2010 44.22 45.10 44.11 45.08 3,636,498 +0.64(+1.44%)
Apr 05, 2010 44.44 44.62 44.10 44.44 2,630,769 +0.16(+0.36%)
Apr 01, 2010 43.99 44.28 44.28 44.28 3,300,200 +0.47(+1.07%)
Mar 31, 2010 43.80 44.00 43.56 43.81 2,714,436 -0.15(-0.34%)
Mar 30, 2010 43.96 44.19 43.81 43.96 2,793,884 +0.04(+0.09%)
Mar 29, 2010 43.50 43.93 43.31 43.92 3,086,090 +0.73(+1.69%)
Mar 26, 2010 43.26 43.38 42.97 43.19 3,129,106 -0.10(-0.23%)
Mar 25, 2010 43.61 43.84 43.05 43.29 6,220,792 -0.27(-0.62%)
Mar 24, 2010 44.44 44.44 43.50 43.56 5,892,595 -0.75(-1.69%)
Mar 23, 2010 44.26 44.51 44.03 44.31 5,690,780 -0.01(-0.02%)
Mar 22, 2010 44.55 44.97 44.23 44.32 4,036,078 -0.30(-0.67%)
Mar 19, 2010 44.89 44.90 44.25 44.62 5,504,435 -0.05(-0.11%)
Mar 18, 2010 45.08 45.24 44.47 44.67 4,298,789 -0.68(-1.50%)
Mar 17, 2010 45.54 45.56 45.14 45.35 3,612,804 +0.01(+0.02%)
Mar 16, 2010 44.42 45.42 44.42 45.34 4,960,058 +0.94(+2.12%)
Mar 15, 2010 44.15 44.42 44.11 44.40 3,190,012 +0.24(+0.54%)
Mar 12, 2010 44.95 45.00 44.04 44.16 4,897,163 -0.77(-1.71%)
Mar 11, 2010 45.26 45.40 44.75 44.93 3,448,739 -0.18(-0.40%)
Mar 10, 2010 45.10 45.29 44.91 45.11 4,188,351 +0.14(+0.31%)
Mar 09, 2010 45.47 45.47 44.79 44.97 3,876,161 -0.36(-0.79%)
Mar 08, 2010 45.60 45.75 45.17 45.33 2,736,049 -0.17(-0.37%)
Mar 05, 2010 44.94 45.57 44.92 45.50 4,107,257 +0.78(+1.74%)
Mar 04, 2010 44.47 44.79 44.31 44.72 4,064,102 +0.25(+0.56%)
Mar 03, 2010 44.49 44.85 44.33 44.47 3,945,213 +0.13(+0.29%)
Mar 02, 2010 44.55 44.79 44.18 44.34 5,345,715 -0.12(-0.27%)
Mar 01, 2010 43.67 44.70 43.51 44.46 5,827,450 +1.16(+2.68%)
Feb 26, 2010 43.81 43.96 43.25 43.30 4,821,567 -0.51(-1.16%)
Feb 25, 2010 43.58 43.87 43.02 43.81 4,256,700 -0.19(-0.43%)
Feb 24, 2010 44.20 44.38 43.59 44.00 5,129,624 -0.14(-0.32%)
Feb 23, 2010 44.53 44.69 44.10 44.14 3,797,281 -0.55(-1.23%)
Feb 22, 2010 45.18 45.18 44.61 44.69 3,226,439 -0.19(-0.42%)
Feb 19, 2010 44.32 45.09 44.32 44.88 3,849,079 +0.42(+0.94%)
Feb 18, 2010 43.85 44.56 43.76 44.46 4,149,106 +0.47(+1.07%)
Feb 17, 2010 44.54 44.54 43.89 43.99 2,853,003 -0.21(-0.48%)
Feb 16, 2010 43.59 44.27 43.51 44.20 4,076,648 +0.90(+2.08%)
Feb 12, 2010 43.57 43.30 43.30 43.30 5,287,800 -0.42(-0.96%)
Feb 11, 2010 43.78 43.83 43.14 43.72 6,386,960 -0.58(-1.31%)
Feb 10, 2010 44.13 44.41 43.71 44.30 4,410,094 +0.08(+0.18%)
Feb 09, 2010 44.10 44.59 43.89 44.22 4,478,256 +0.09(+0.20%)
Feb 08, 2010 44.69 44.74 43.76 44.13 3,053,853 -0.11(-0.25%)
Feb 05, 2010 44.55 44.65 43.45 44.24 10,804,098 -0.51(-1.14%)
Feb 04, 2010 45.69 45.69 44.72 44.75 9,047,987 -0.87(-1.91%)
Feb 03, 2010 46.03 46.03 45.56 45.62 7,963,693 -0.52(-1.13%)
Feb 02, 2010 45.88 46.35 45.51 46.14 3,749,650 +0.22(+0.47%)
Feb 01, 2010 45.84 46.45 45.48 45.92 4,297,378 +0.30(+0.67%)
Jan 29, 2010 47.00 47.20 45.60 45.62 5,777,238 -0.34(-0.74%)
Jan 28, 2010 47.00 47.00 45.96 45.96 3,994,570 -0.32(-0.69%)
Jan 27, 2010 46.60 46.60 45.76 46.28 6,103,628 -0.32(-0.69%)
Jan 26, 2010 46.17 46.80 45.60 46.60 7,818,106 +0.51(+1.11%)
Jan 25, 2010 47.11 47.19 46.06 46.09 5,537,606 -0.52(-1.12%)
Jan 22, 2010 47.93 48.03 46.58 46.61 7,045,826 -1.44(-3.00%)
Jan 21, 2010 48.57 48.96 47.66 48.05 7,262,861 -0.40(-0.83%)
Jan 20, 2010 49.02 49.07 48.04 48.45 9,356,876 -0.82(-1.66%)
Jan 19, 2010 48.48 49.28 48.41 49.27 4,730,525 +0.67(+1.38%)
Jan 15, 2010 48.88 48.60 48.60 48.60 6,349,800 -0.48(-0.98%)
Jan 14, 2010 49.64 49.65 49.00 49.08 5,611,710 -0.58(-1.17%)
Jan 13, 2010 49.13 49.88 49.09 49.66 3,616,713 +0.59(+1.20%)
Jan 12, 2010 48.80 49.39 48.52 49.07 4,616,724 +0.21(+0.43%)
Jan 11, 2010 48.49 49.08 48.38 48.86 5,094,514 +0.56(+1.16%)
Jan 08, 2010 48.30 48.49 48.21 48.30 5,090,225 -0.23(-0.47%)
Jan 07, 2010 48.12 48.62 48.12 48.53 5,126,957 +0.16(+0.33%)
Jan 06, 2010 48.07 48.38 47.54 48.37 4,088,916 +0.29(+0.60%)
Jan 05, 2010 48.94 48.94 47.69 48.08 5,222,502 -0.80(-1.64%)
Jan 04, 2010 49.07 49.21 48.77 48.88 4,367,528 +0.01(+0.02%)
Dec 31, 2009 49.39 48.87 48.87 48.87 1,888,300 -0.53(-1.07%)
Dec 30, 2009 49.25 49.49 49.23 49.40 2,440,745 +0.08(+0.16%)
Dec 29, 2009 49.46 49.74 49.32 49.32 2,780,450 -0.09(-0.18%)
Dec 28, 2009 49.69 49.87 49.14 49.41 2,983,853 -0.11(-0.22%)
Dec 24, 2009 49.37 49.80 49.37 49.52 742,577 +0.13(+0.26%)
Dec 23, 2009 49.12 49.54 49.01 49.39 2,756,724 +0.29(+0.59%)
Dec 22, 2009 49.61 49.83 49.03 49.10 4,096,485 -0.47(-0.95%)
Dec 21, 2009 49.94 50.06 49.22 49.57 4,323,821 -0.17(-0.34%)
Dec 18, 2009 49.88 50.13 49.29 49.74 5,062,330 +0.19(+0.38%)
Dec 17, 2009 49.94 50.02 48.64 49.55 5,062,666 -0.97(-1.92%)
Dec 16, 2009 51.37 51.37 50.18 50.52 4,487,773 -0.53(-1.04%)
Dec 15, 2009 51.35 51.48 50.88 51.05 4,786,611 -0.33(-0.64%)
Dec 14, 2009 51.40 51.59 51.10 51.38 4,980,298 -0.23(-0.45%)
Dec 11, 2009 51.36 51.80 50.89 51.61 3,362,795 +0.57(+1.12%)
Dec 10, 2009 50.61 51.26 50.53 51.04 4,078,007 +0.73(+1.45%)
Dec 09, 2009 50.01 50.31 49.76 50.31 2,995,798 +0.34(+0.68%)
Dec 08, 2009 50.00 50.33 49.57 49.97 3,118,911 -0.19(-0.38%)
Dec 07, 2009 49.68 50.61 49.53 50.16 3,877,108 +0.86(+1.74%)
Dec 04, 2009 50.38 50.82 48.75 49.30 4,123,798 -0.71(-1.42%)
Dec 03, 2009 49.99 50.50 49.50 50.01 3,859,231 +0.05(+0.10%)
Dec 02, 2009 49.52 50.00 49.02 49.96 5,158,184 +0.94(+1.92%)
Dec 01, 2009 48.28 49.30 48.28 49.02 4,328,804 +0.84(+1.74%)
Nov 30, 2009 48.08 48.25 47.67 48.18 4,541,056 +0.52(+1.09%)
Nov 27, 2009 47.51 48.07 47.24 47.66 2,096,677 -0.63(-1.30%)
Nov 25, 2009 47.53 48.51 47.34 48.29 4,575,758 +0.86(+1.81%)
Nov 24, 2009 47.40 47.60 47.12 47.43 3,552,519 +0.03(+0.06%)
Nov 23, 2009 47.17 47.65 47.06 47.40 3,599,927 +0.59(+1.26%)
Nov 20, 2009 46.38 46.98 46.18 46.81 4,817,299 +0.42(+0.91%)
Nov 19, 2009 46.76 46.80 46.16 46.39 3,226,776 -0.49(-1.05%)
Nov 18, 2009 46.96 47.19 46.75 46.88 3,127,686 -0.18(-0.38%)
Nov 17, 2009 47.45 47.45 46.74 47.06 2,613,598 -0.35(-0.74%)
Nov 16, 2009 46.96 47.50 46.93 47.41 3,360,137 +0.80(+1.72%)
Nov 13, 2009 46.27 46.95 46.15 46.61 2,993,515 +0.54(+1.17%)
Nov 12, 2009 47.05 47.23 46.01 46.07 4,550,878 -0.93(-1.98%)
Nov 11, 2009 47.54 47.54 46.92 47.00 2,534,400 -0.20(-0.42%)
Nov 10, 2009 47.08 47.51 46.85 47.20 3,285,752 -0.32(-0.67%)
Nov 09, 2009 47.17 47.58 46.78 47.52 5,321,212 +0.82(+1.76%)
Nov 06, 2009 46.99 47.44 46.54 46.70 4,181,369 -0.62(-1.31%)
Nov 05, 2009 46.75 47.63 46.62 47.32 4,420,026 +0.76(+1.63%)
Nov 04, 2009 46.28 47.06 46.23 46.56 3,458,656 +0.47(+1.02%)
Nov 03, 2009 46.25 46.43 45.90 46.09 3,469,258 -0.34(-0.73%)
Nov 02, 2009 47.16 47.16 46.09 46.43 4,899,180 -0.53(-1.13%)
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%)
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.