Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P China SPDR
(NY:
GXC
)
91.82
-0.22 (-0.24%)
Official Closing Price
Updated: 8:00 PM EST, Jan 27, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
47.56
47.59
46.73
47.04
186,392
-1.13(-2.35%)
Jun 29, 2009
47.80
48.44
47.62
48.17
104,594
+0.57(+1.20%)
Jun 26, 2009
47.64
47.80
47.39
47.59
91,285
+0.29(+0.62%)
Jun 25, 2009
46.80
47.37
46.67
47.30
93,870
+1.13(+2.45%)
Jun 24, 2009
45.87
46.81
45.87
46.17
88,133
+1.52(+3.40%)
Jun 23, 2009
44.58
45.30
43.85
44.65
714,474
-0.18(-0.40%)
Jun 22, 2009
45.93
45.93
44.66
44.83
190,910
-1.10(-2.39%)
Jun 19, 2009
46.02
46.45
45.90
45.93
87,340
-0.16(-0.35%)
Jun 18, 2009
45.85
46.59
45.48
46.09
82,425
-0.17(-0.37%)
Jun 17, 2009
46.02
46.63
45.57
46.26
218,991
+0.18(+0.39%)
Jun 16, 2009
46.98
47.30
45.94
46.08
131,533
-1.15(-2.43%)
Jun 15, 2009
48.26
48.26
46.80
47.23
111,273
-1.80(-3.68%)
Jun 12, 2009
49.03
49.13
48.69
49.03
82,969
-0.67(-1.36%)
Jun 11, 2009
49.17
50.48
49.17
49.71
127,373
+1.26(+2.61%)
Jun 10, 2009
48.13
49.04
47.84
48.45
104,797
+1.09(+2.31%)
Jun 09, 2009
47.53
47.73
47.12
47.35
69,368
-0.68(-1.42%)
Jun 08, 2009
47.59
48.25
47.28
48.04
102,484
-0.53(-1.10%)
Jun 05, 2009
48.99
49.31
48.04
48.57
190,018
+0.36(+0.74%)
Jun 04, 2009
47.89
48.59
47.53
48.21
219,620
+0.85(+1.80%)
Jun 03, 2009
48.01
48.01
46.87
47.36
73,048
-0.70(-1.46%)
Jun 02, 2009
48.34
48.77
47.59
48.07
256,705
-1.05(-2.13%)
Jun 01, 2009
47.69
49.45
47.69
49.11
240,066
+2.20(+4.69%)
May 29, 2009
46.32
46.91
46.14
46.91
166,436
+1.47(+3.24%)
May 28, 2009
45.07
45.58
44.56
45.44
152,737
+0.91(+2.03%)
May 27, 2009
45.26
45.54
44.44
44.54
197,485
+0.33(+0.75%)
May 26, 2009
43.06
44.50
42.87
44.20
145,754
+0.94(+2.18%)
May 22, 2009
43.51
43.93
43.24
43.26
101,604
-0.06(-0.14%)
May 21, 2009
43.41
43.59
42.88
43.32
156,679
-0.80(-1.81%)
May 20, 2009
44.62
45.22
44.11
44.12
120,754
-0.43(-0.97%)
May 19, 2009
44.60
45.25
44.30
44.55
119,190
-0.08(-0.17%)
May 18, 2009
43.47
44.64
43.47
44.63
150,605
+2.32(+5.49%)
May 15, 2009
42.52
42.76
41.93
42.31
128,097
-0.07(-0.16%)
May 14, 2009
41.52
42.71
41.52
42.38
87,835
+0.61(+1.46%)
May 13, 2009
42.28
43.10
41.59
41.76
151,146
-0.94(-2.19%)
May 12, 2009
42.71
43.20
42.15
42.70
80,701
+0.27(+0.64%)
May 11, 2009
42.96
42.96
42.38
42.43
97,881
-2.08(-4.68%)
May 08, 2009
43.97
44.59
43.24
44.51
156,950
+2.04(+4.81%)
May 07, 2009
44.25
44.88
42.34
42.47
189,750
-2.72(-6.01%)
May 06, 2009
43.11
45.19
43.05
45.19
223,900
+2.85(+6.73%)
May 05, 2009
42.65
43.19
41.97
42.34
186,552
-1.05(-2.43%)
May 04, 2009
43.23
43.39
43.01
43.39
218,280
+3.87(+9.80%)
May 01, 2009
39.33
39.75
39.12
39.52
61,064
+0.23(+0.59%)
Apr 30, 2009
39.66
40.48
38.87
39.29
115,981
+0.22(+0.57%)
Apr 29, 2009
38.49
39.43
38.26
39.06
148,161
+1.86(+4.99%)
Apr 28, 2009
37.51
37.75
36.82
37.20
79,575
-0.74(-1.94%)
Apr 27, 2009
38.08
38.41
37.72
37.94
109,491
-1.70(-4.28%)
Apr 24, 2009
39.38
39.94
39.29
39.64
147,513
+0.70(+1.79%)
Apr 23, 2009
38.86
39.00
38.30
38.94
106,636
+0.72(+1.88%)
Apr 22, 2009
37.73
38.93
37.68
38.22
94,297
-1.05(-2.68%)
Apr 21, 2009
38.20
39.53
38.12
39.27
137,804
+0.78(+2.03%)
Apr 20, 2009
39.93
39.93
38.41
38.49
149,967
-1.50(-3.76%)
Apr 17, 2009
40.26
41.21
39.57
39.99
171,144
-0.39(-0.96%)
Apr 16, 2009
40.45
40.68
39.81
40.38
120,614
+0.04(+0.10%)
Apr 15, 2009
39.60
40.35
39.06
40.34
122,369
+1.40(+3.60%)
Apr 14, 2009
39.43
39.53
38.71
38.94
113,817
-0.11(-0.28%)
Apr 13, 2009
39.74
39.74
38.17
39.05
143,578
+0.49(+1.27%)
Apr 09, 2009
38.38
38.58
38.18
38.56
110,286
+1.52(+4.11%)
Apr 08, 2009
36.96
37.23
36.65
37.04
55,646
+0.35(+0.96%)
Apr 07, 2009
37.34
37.34
36.68
36.69
55,188
-0.94(-2.51%)
Apr 06, 2009
37.92
37.92
37.10
37.63
87,928
-0.17(-0.45%)
Apr 03, 2009
38.71
38.71
37.11
37.80
77,265
+0.02(+0.06%)
Apr 02, 2009
36.39
38.48
36.39
37.78
142,389
+1.96(+5.46%)
Apr 01, 2009
34.72
35.97
34.70
35.82
47,249
+0.76(+2.17%)
Mar 31, 2009
35.26
35.44
34.74
35.06
52,593
+0.97(+2.84%)
Mar 30, 2009
36.31
36.31
33.74
34.09
110,689
-2.54(-6.94%)
Mar 26, 2009
36.55
36.79
36.20
36.64
135,166
+1.42(+4.04%)
Mar 25, 2009
35.24
35.75
34.30
35.21
110,430
+0.29(+0.82%)
Mar 24, 2009
35.21
35.77
34.67
34.93
78,532
-0.94(-2.61%)
Mar 23, 2009
35.14
36.03
35.08
35.86
193,033
+3.32(+10.21%)
Mar 20, 2009
33.39
33.39
32.49
32.54
55,526
-0.91(-2.71%)
Mar 19, 2009
34.08
34.28
33.38
33.45
90,954
-0.49(-1.44%)
Mar 18, 2009
33.14
34.81
32.77
33.94
86,766
+0.26(+0.76%)
Mar 17, 2009
32.98
33.74
32.54
33.68
81,944
+0.43(+1.28%)
Mar 16, 2009
33.64
34.07
33.08
33.26
108,187
+0.76(+2.33%)
Mar 13, 2009
32.67
32.72
31.98
32.50
0
+0.43(+1.33%)
Mar 12, 2009
31.15
32.29
30.84
32.07
83,328
+0.87(+2.78%)
Mar 11, 2009
31.75
31.20
30.82
31.20
101,516
-0.43(-1.37%)
Mar 10, 2009
30.64
31.74
30.64
31.64
83,728
+2.32(+7.92%)
Mar 09, 2009
29.32
30.20
29.16
29.31
67,909
+0.04(+0.13%)
Mar 06, 2009
29.88
30.07
28.95
29.28
0
-0.50(-1.66%)
Mar 05, 2009
30.28
30.70
29.51
29.77
96,367
-1.53(-4.87%)
Mar 04, 2009
29.82
31.90
29.82
31.30
204,540
+3.26(+11.63%)
Mar 02, 2009
29.55
29.55
27.92
28.04
111,669
-1.83(-6.14%)
Feb 27, 2009
30.09
30.42
29.64
29.87
0
-0.47(-1.54%)
Feb 26, 2009
31.12
31.45
30.31
30.34
82,833
-1.12(-3.55%)
Feb 25, 2009
31.80
32.05
30.91
31.45
73,622
-0.60(-1.88%)
Feb 24, 2009
30.68
32.26
30.66
32.05
78,709
+1.66(+5.48%)
Feb 23, 2009
32.04
32.22
30.29
30.39
145,058
-0.51(-1.65%)
Feb 20, 2009
31.56
31.60
30.36
30.90
102,379
-0.66(-2.09%)
Feb 19, 2009
32.86
34.03
31.44
31.56
56,863
+0.14(+0.44%)
Feb 18, 2009
31.68
31.68
31.09
31.42
52,359
+0.75(+2.45%)
Feb 17, 2009
31.29
31.29
30.58
30.67
72,471
-2.18(-6.62%)
Feb 13, 2009
33.02
33.30
32.70
32.84
111,030
+0.43(+1.31%)
Feb 12, 2009
32.13
32.66
31.50
32.42
103,705
-0.60(-1.81%)
Feb 11, 2009
32.93
33.63
32.52
33.02
58,334
+0.32(+0.97%)
Feb 10, 2009
34.26
34.52
32.62
32.70
100,635
-1.56(-4.54%)
Feb 09, 2009
35.65
35.65
34.01
34.25
93,154
-0.45(-1.29%)
Feb 06, 2009
33.80
34.91
33.66
34.70
134,115
+1.57(+4.74%)
Feb 05, 2009
32.50
33.54
32.18
33.13
208,131
+1.01(+3.13%)
Feb 04, 2009
31.93
32.76
31.87
32.12
83,255
+0.97(+3.11%)
Feb 03, 2009
30.83
31.51
30.51
31.16
81,228
+0.50(+1.62%)
Feb 02, 2009
30.55
31.05
30.28
30.66
96,406
-0.19(-0.63%)
Jan 30, 2009
31.47
31.63
30.62
30.85
0
+0.43(+1.40%)
Jan 29, 2009
31.23
31.23
30.43
30.43
41,527
-1.68(-5.23%)
Jan 28, 2009
31.71
32.22
31.47
32.11
87,211
+1.16(+3.75%)
Jan 27, 2009
30.37
31.12
30.37
30.95
35,715
+0.35(+1.14%)
Jan 26, 2009
29.79
30.97
29.79
30.60
34,712
+0.46(+1.54%)
Jan 23, 2009
29.21
30.42
28.80
30.13
34,392
+0.46(+1.57%)
Jan 22, 2009
29.73
30.71
28.88
29.67
36,583
-1.10(-3.57%)
Jan 21, 2009
29.79
30.77
29.34
30.77
77,316
+1.53(+5.22%)
Jan 20, 2009
31.26
31.26
29.24
29.24
75,997
-2.38(-7.54%)
Jan 16, 2009
31.61
31.83
30.80
31.63
34,942
+0.39(+1.26%)
Jan 15, 2009
30.80
31.48
29.81
31.23
105,024
+0.48(+1.56%)
Jan 14, 2009
31.44
31.44
30.33
30.75
32,673
-0.67(-2.12%)
Jan 13, 2009
31.38
31.69
31.03
31.42
37,331
-0.36(-1.12%)
Jan 12, 2009
32.56
32.56
31.32
31.78
81,947
-1.61(-4.82%)
Jan 09, 2009
34.08
34.08
33.13
33.39
116,849
-1.22(-3.53%)
Jan 08, 2009
34.13
34.61
33.69
34.61
46,112
-0.49(-1.39%)
Jan 07, 2009
35.85
36.07
34.94
35.10
128,531
-2.64(-7.00%)
Jan 06, 2009
37.98
38.13
37.35
37.74
89,787
+0.13(+0.35%)
Jan 05, 2009
37.73
38.02
37.34
37.61
154,131
+0.29(+0.79%)
Jan 02, 2009
36.23
37.40
35.91
37.31
0
+2.27(+6.47%)
Jan 01, 2009
34.73
35.19
34.41
35.04
0
+0.00(+0.00%)
Dec 31, 2008
34.73
35.19
34.41
35.04
44,475
+0.40(+1.16%)
Dec 30, 2008
34.03
34.65
34.03
34.64
37,043
+0.56(+1.64%)
Dec 29, 2008
33.56
34.60
33.56
34.08
118,052
+0.45(+1.34%)
Dec 26, 2008
34.63
34.63
33.45
33.63
23,368
-0.21(-0.62%)
Dec 24, 2008
33.53
33.84
33.17
33.84
25,116
+0.71(+2.15%)
Dec 23, 2008
33.50
33.86
33.13
33.13
119,528
-1.63(-4.68%)
Dec 22, 2008
35.18
35.22
34.19
34.76
56,384
-1.66(-4.55%)
Dec 19, 2008
36.47
36.58
35.93
36.41
42,841
+0.12(+0.34%)
Dec 18, 2008
37.70
37.70
36.06
36.29
54,684
-0.76(-2.05%)
Dec 17, 2008
36.98
37.55
36.83
37.05
50,922
-0.07(-0.19%)
Dec 16, 2008
35.24
37.17
35.24
37.12
47,248
+2.52(+7.30%)
Dec 15, 2008
35.51
35.51
34.35
34.59
51,955
-0.75(-2.13%)
Dec 12, 2008
34.28
35.60
34.11
35.35
77,558
-0.12(-0.35%)
Dec 11, 2008
36.48
36.99
35.28
35.47
52,654
-1.25(-3.42%)
Dec 10, 2008
36.93
36.97
36.06
36.72
112,977
+2.25(+6.51%)
Dec 09, 2008
34.98
35.85
34.35
34.48
61,835
-1.46(-4.05%)
Dec 08, 2008
35.54
36.29
34.84
35.93
168,318
+2.66(+7.98%)
Dec 05, 2008
31.54
33.28
31.05
33.28
69,578
+2.09(+6.70%)
Dec 04, 2008
31.78
32.17
30.41
31.19
82,005
-1.32(-4.05%)
Dec 03, 2008
31.59
32.71
30.45
32.50
44,639
+1.03(+3.27%)
Dec 02, 2008
30.65
31.47
30.21
31.47
78,971
+2.24(+7.65%)
Dec 01, 2008
31.40
31.40
29.18
29.24
34,983
-2.35(-7.45%)
Nov 28, 2008
31.26
31.73
31.08
31.59
30,892
-0.48(-1.50%)
Nov 26, 2008
30.20
32.13
30.08
32.07
92,933
+2.83(+9.66%)
Nov 25, 2008
30.20
30.20
28.87
29.24
96,583
-0.84(-2.81%)
Nov 24, 2008
30.50
30.79
28.87
30.09
53,557
+0.82(+2.80%)
Nov 21, 2008
28.80
29.35
26.79
29.27
65,042
+3.59(+13.99%)
Nov 20, 2008
26.85
27.84
25.19
25.68
107,677
-1.33(-4.93%)
Nov 19, 2008
28.39
29.33
26.76
27.01
67,335
-2.20(-7.53%)
Nov 18, 2008
29.73
29.81
28.29
29.21
162,912
-0.91(-3.03%)
Nov 17, 2008
30.65
31.33
30.00
30.12
87,795
-0.08(-0.26%)
Nov 14, 2008
31.53
32.50
30.20
30.20
63,868
-2.71(-8.24%)
Nov 13, 2008
30.00
32.91
28.52
32.91
101,573
+3.86(+13.27%)
Nov 12, 2008
30.20
30.51
29.04
29.05
43,257
-1.42(-4.67%)
Nov 11, 2008
31.16
32.09
30.20
30.48
44,289
-1.81(-5.61%)
Nov 10, 2008
34.37
34.38
31.54
32.29
91,029
+0.54(+1.71%)
Nov 07, 2008
31.12
31.75
29.83
31.75
56,030
+3.64(+12.95%)
Nov 06, 2008
30.43
30.58
28.03
28.11
66,423
-2.35(-7.73%)
Nov 05, 2008
32.19
33.15
30.39
30.46
65,117
-3.03(-9.04%)
Nov 04, 2008
32.50
33.81
32.19
33.49
43,111
+2.25(+7.19%)
Nov 03, 2008
31.22
31.66
30.97
31.24
28,249
+0.46(+1.48%)
Oct 31, 2008
29.59
31.44
29.59
30.79
53,426
-0.11(-0.35%)
Oct 30, 2008
30.77
30.92
29.71
30.89
74,478
+3.31(+11.98%)
Oct 29, 2008
29.22
29.22
26.71
27.59
68,983
-0.82(-2.89%)
Oct 28, 2008
26.22
28.41
25.02
28.41
64,293
+4.17(+17.22%)
Oct 27, 2008
25.15
26.31
24.00
24.23
51,251
-2.52(-9.41%)
Oct 24, 2008
25.56
27.27
25.48
26.75
101,395
-2.28(-7.87%)
Oct 23, 2008
30.00
30.00
27.53
29.04
94,344
+0.19(+0.64%)
Oct 22, 2008
31.75
31.75
28.61
28.85
141,330
-3.29(-10.24%)
Oct 21, 2008
34.56
34.56
32.13
32.14
71,437
-2.42(-7.01%)
Oct 20, 2008
34.78
35.09
33.04
34.56
91,311
+1.92(+5.88%)
Oct 17, 2008
33.19
34.53
31.44
32.64
77,375
-1.19(-3.52%)
Oct 16, 2008
31.71
34.11
30.61
33.84
144,139
+2.72(+8.73%)
Oct 15, 2008
35.77
35.77
31.12
31.12
131,281
-5.66(-15.39%)
Oct 14, 2008
40.91
41.42
35.50
36.78
153,212
-2.01(-5.18%)
Oct 13, 2008
34.84
38.79
34.68
38.79
111,319
+6.27(+19.27%)
Oct 10, 2008
30.89
33.29
29.62
32.52
74,286
+1.35(+4.35%)
Oct 09, 2008
35.81
35.81
31.16
31.16
96,860
-2.63(-7.79%)
Oct 08, 2008
32.52
35.53
32.44
33.80
99,752
+0.10(+0.30%)
Oct 07, 2008
36.07
37.18
33.70
33.70
85,110
-1.74(-4.92%)
Oct 06, 2008
35.62
36.22
33.59
35.44
114,302
-2.90(-7.55%)
Oct 03, 2008
38.42
40.49
38.20
38.33
67,940
-0.08(-0.20%)
Oct 02, 2008
39.59
40.25
38.40
38.41
47,412
-1.62(-4.04%)
Oct 01, 2008
39.88
40.56
38.98
40.03
44,804
-0.25(-0.61%)
Sep 30, 2008
34.97
40.28
36.78
40.28
87,058
+3.78(+10.35%)
Sep 29, 2008
41.82
41.82
36.30
36.50
130,705
-5.78(-13.66%)
Sep 26, 2008
41.69
42.78
41.45
42.28
0
-0.86(-1.99%)
Sep 25, 2008
43.20
43.94
42.28
43.13
58,197
+0.99(+2.34%)
Sep 24, 2008
41.26
42.55
41.26
42.14
41,566
+0.61(+1.47%)
Sep 23, 2008
43.59
43.59
41.35
41.53
102,021
-1.61(-3.73%)
Sep 22, 2008
46.36
46.36
41.07
43.14
52,228
-2.75(-5.99%)
Sep 19, 2008
45.25
46.41
43.89
45.89
0
+5.07(+12.42%)
Sep 18, 2008
37.75
40.82
37.33
40.82
101,551
+3.80(+10.27%)
Sep 17, 2008
38.05
39.81
37.02
37.02
126,719
-4.22(-10.23%)
Sep 16, 2008
39.49
41.66
38.94
41.24
223,991
+0.33(+0.80%)
Sep 15, 2008
41.24
42.68
40.91
40.91
159,711
-2.70(-6.19%)
Sep 12, 2008
42.95
43.71
42.31
43.61
35,129
+0.16(+0.37%)
Sep 11, 2008
42.69
43.68
42.07
43.44
69,808
-0.94(-2.13%)
Sep 10, 2008
44.55
44.87
43.75
44.39
31,428
+0.26(+0.58%)
Sep 09, 2008
46.26
46.26
44.13
44.13
45,025
-2.44(-5.24%)
Sep 08, 2008
47.63
47.68
45.75
46.57
62,694
+0.27(+0.59%)
Sep 05, 2008
44.75
46.30
44.58
46.30
0
+0.87(+1.93%)
Sep 04, 2008
47.39
47.39
45.32
45.43
106,835
-2.11(-4.45%)
Sep 03, 2008
48.01
48.27
47.33
47.54
48,668
-1.38(-2.82%)
Sep 02, 2008
50.30
50.30
48.76
48.92
242,296
-1.22(-2.44%)
Aug 29, 2008
50.39
50.41
49.91
50.14
11,603
-0.19(-0.37%)
Aug 28, 2008
50.33
50.64
50.09
50.33
48,493
-0.51(-1.00%)
Aug 27, 2008
50.20
50.99
50.20
50.84
40,063
+1.73(+3.51%)
Aug 26, 2008
49.41
49.41
49.01
49.11
47,556
+0.71(+1.47%)
Aug 25, 2008
50.04
50.04
48.40
48.40
90,360
-0.55(-1.12%)
Aug 22, 2008
48.62
49.05
48.52
48.95
38,806
+0.68(+1.41%)
Aug 21, 2008
48.78
48.78
47.49
48.27
74,321
-0.63(-1.28%)
Aug 20, 2008
47.82
48.93
47.82
48.90
60,044
+2.40(+5.16%)
Aug 19, 2008
45.83
46.61
45.83
46.50
46,359
-0.60(-1.28%)
Aug 18, 2008
47.83
48.05
47.01
47.10
22,206
-1.11(-2.30%)
Aug 15, 2008
48.30
48.52
48.04
48.21
0
-0.77(-1.58%)
Aug 14, 2008
48.51
49.22
47.76
48.98
53,918
+1.20(+2.51%)
Aug 13, 2008
48.31
48.31
47.25
47.78
54,981
-0.53(-1.11%)
Aug 12, 2008
49.56
49.56
48.03
48.31
66,361
-1.49(-2.99%)
Aug 11, 2008
50.64
50.64
49.10
49.80
35,936
-1.32(-2.58%)
Aug 08, 2008
50.69
51.18
49.34
51.12
53,704
+0.85(+1.69%)
Aug 07, 2008
53.04
53.04
49.99
50.27
64,181
-2.76(-5.20%)
Aug 06, 2008
51.50
53.15
51.50
53.02
8,827
+0.42(+0.79%)
Aug 05, 2008
51.24
52.71
51.24
52.60
42,425
+1.11(+2.15%)
Aug 04, 2008
53.91
53.91
51.50
51.50
20,740
-1.90(-3.55%)
Aug 01, 2008
52.46
54.04
52.46
53.39
12,676
+0.57(+1.07%)
Jul 31, 2008
53.18
54.16
52.66
52.83
47,145
-1.99(-3.63%)
Jul 30, 2008
55.52
55.52
53.88
54.82
49,474
+0.92(+1.71%)
Jul 29, 2008
53.90
53.90
52.15
53.90
41,318
+1.52(+2.90%)
Jul 28, 2008
54.19
54.19
52.38
52.38
42,518
-1.35(-2.52%)
Jul 25, 2008
53.70
54.11
53.10
53.73
80,609
+0.54(+1.02%)
Jul 24, 2008
56.32
56.32
52.73
53.19
75,839
-2.38(-4.28%)
Jul 23, 2008
56.33
56.33
55.20
55.57
52,717
+0.70(+1.28%)
Jul 22, 2008
53.43
54.87
53.22
54.87
47,209
+0.87(+1.62%)
Jul 21, 2008
54.90
54.90
53.91
53.99
31,748
+0.43(+0.80%)
Jul 18, 2008
53.35
53.97
53.12
53.56
39,085
+0.53(+0.99%)
Jul 17, 2008
53.87
53.87
52.78
53.04
39,285
-0.08(-0.15%)
Jul 16, 2008
50.04
53.12
50.04
53.12
25,901
+2.53(+5.01%)
Jul 15, 2008
51.07
51.41
49.55
50.58
40,750
-1.53(-2.94%)
Jul 14, 2008
52.33
53.81
51.98
52.12
33,411
-0.67(-1.26%)
Jul 11, 2008
52.83
53.42
51.93
52.78
41,947
-0.07(-0.13%)
Jul 10, 2008
51.30
52.85
51.30
52.85
33,336
+1.63(+3.17%)
Jul 09, 2008
53.58
53.58
51.23
51.23
51,980
-1.09(-2.09%)
Jul 08, 2008
50.78
52.32
50.59
52.32
109,191
+0.45(+0.87%)
Jul 07, 2008
50.27
52.37
50.27
51.87
202,926
+1.71(+3.40%)
Jul 04, 2008
51.40
51.40
49.29
50.16
87,994
+0.00(+0.00%)
Jul 03, 2008
51.40
51.40
49.29
50.16
87,994
+0.20(+0.40%)
Jul 02, 2008
51.88
51.88
49.88
49.96
146,474
-1.91(-3.69%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit