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
)
91.94
+0.12 (+0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 1, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2009
66.86
67.28
65.50
66.69
261,577
-0.45(-0.67%)
Sep 29, 2009
67.20
67.46
66.68
67.14
85,865
+0.06(+0.09%)
Sep 28, 2009
66.42
67.50
66.18
67.08
103,487
+0.23(+0.34%)
Sep 25, 2009
66.86
67.46
66.51
66.85
59,928
+0.14(+0.21%)
Sep 24, 2009
67.96
68.10
66.20
66.71
161,701
-1.81(-2.64%)
Sep 23, 2009
69.29
69.63
68.52
68.52
117,930
-0.96(-1.38%)
Sep 22, 2009
69.47
69.70
69.24
69.48
88,095
+0.42(+0.61%)
Sep 21, 2009
69.04
69.15
68.50
69.06
122,140
-0.76(-1.09%)
Sep 18, 2009
69.87
70.08
69.47
69.82
52,284
+0.11(+0.16%)
Sep 17, 2009
70.11
70.75
69.51
69.71
55,939
+0.32(+0.46%)
Sep 16, 2009
69.49
70.31
69.09
69.39
74,972
+1.14(+1.68%)
Sep 15, 2009
69.02
69.02
67.76
68.25
77,954
-0.45(-0.66%)
Sep 14, 2009
67.91
68.81
67.50
68.70
85,093
+0.19(+0.28%)
Sep 11, 2009
69.08
69.24
68.33
68.51
137,129
-0.23(-0.33%)
Sep 10, 2009
68.52
68.85
67.92
68.74
69,172
+0.49(+0.72%)
Sep 09, 2009
67.90
68.49
67.74
68.25
91,287
+0.04(+0.06%)
Sep 08, 2009
68.33
68.47
67.70
68.21
107,876
+1.86(+2.80%)
Sep 04, 2009
65.41
66.40
65.24
66.35
117,703
+1.94(+3.01%)
Sep 03, 2009
63.79
64.41
63.23
64.41
127,564
+2.11(+3.39%)
Sep 02, 2009
62.13
62.93
62.05
62.30
163,445
+0.50(+0.81%)
Sep 01, 2009
63.03
63.75
61.66
61.80
306,188
-1.36(-2.15%)
Aug 31, 2009
62.97
63.35
62.66
63.16
200,025
-1.09(-1.70%)
Aug 28, 2009
65.16
65.58
64.11
64.25
181,285
-1.05(-1.61%)
Aug 27, 2009
65.17
65.50
64.25
65.30
65,054
-0.22(-0.34%)
Aug 26, 2009
65.46
66.00
65.25
65.52
55,737
-0.08(-0.12%)
Aug 25, 2009
66.38
66.75
65.59
65.60
268,203
-0.23(-0.35%)
Aug 24, 2009
66.52
66.63
65.59
65.83
175,857
-0.22(-0.34%)
Aug 21, 2009
65.56
66.15
65.03
66.05
187,100
+0.48(+0.74%)
Aug 20, 2009
65.03
65.75
64.90
65.57
100,318
+0.87(+1.34%)
Aug 19, 2009
63.51
64.95
63.32
64.70
298,593
+0.10(+0.15%)
Aug 18, 2009
64.20
64.86
63.99
64.60
240,003
+1.41(+2.22%)
Aug 17, 2009
64.67
64.67
60.00
63.19
493,208
-3.70(-5.52%)
Aug 14, 2009
67.82
68.11
66.15
66.89
68,922
-1.12(-1.65%)
Aug 13, 2009
68.45
68.64
67.47
68.01
95,696
-0.24(-0.35%)
Aug 12, 2009
67.14
68.43
67.09
68.25
79,967
+0.73(+1.08%)
Aug 11, 2009
68.83
68.83
67.00
67.52
71,288
-0.65(-0.95%)
Aug 10, 2009
68.44
68.87
67.75
68.17
56,889
-0.03(-0.04%)
Aug 07, 2009
68.18
68.67
67.42
68.20
120,753
-0.10(-0.15%)
Aug 06, 2009
69.25
69.25
67.72
68.30
154,557
+0.05(+0.07%)
Aug 05, 2009
68.91
68.92
67.42
68.25
182,266
-1.65(-2.36%)
Aug 04, 2009
69.06
70.34
69.06
69.90
59,892
-1.01(-1.42%)
Aug 03, 2009
70.44
71.07
68.63
70.91
115,756
+3.28(+4.85%)
Jul 31, 2009
67.81
68.16
67.36
67.63
88,806
+0.10(+0.15%)
Jul 30, 2009
67.52
68.42
67.52
67.53
97,921
+0.96(+1.44%)
Jul 29, 2009
66.90
67.48
65.86
66.57
176,128
-2.37(-3.44%)
Jul 28, 2009
68.30
68.96
67.68
68.94
152,685
+0.60(+0.88%)
Jul 27, 2009
68.35
68.62
67.48
68.34
133,672
+0.71(+1.05%)
Jul 24, 2009
67.03
67.69
66.51
67.63
116,412
+0.16(+0.24%)
Jul 23, 2009
65.76
67.99
65.54
67.47
526,854
+2.53(+3.90%)
Jul 22, 2009
64.28
65.39
64.00
64.94
123,116
-0.36(-0.55%)
Jul 21, 2009
65.59
65.68
64.24
65.30
215,873
-0.19(-0.29%)
Jul 20, 2009
65.28
65.60
64.79
65.49
157,439
+2.31(+3.66%)
Jul 17, 2009
62.60
63.35
62.60
63.18
58,233
+0.83(+1.33%)
Jul 16, 2009
61.85
62.68
61.51
62.35
123,587
+0.02(+0.03%)
Jul 15, 2009
61.00
62.50
60.88
62.33
118,850
+2.34(+3.90%)
Jul 14, 2009
59.77
59.99
59.29
59.99
92,911
+1.22(+2.08%)
Jul 13, 2009
57.89
58.87
57.14
58.77
63,579
+0.02(+0.03%)
Jul 10, 2009
58.64
58.98
57.89
58.75
39,854
-0.40(-0.68%)
Jul 09, 2009
59.01
59.61
58.70
59.15
50,291
+1.19(+2.05%)
Jul 08, 2009
58.48
59.07
56.94
57.96
208,819
-0.50(-0.86%)
Jul 07, 2009
59.68
60.03
58.46
58.46
271,320
-2.06(-3.40%)
Jul 06, 2009
59.93
60.60
59.30
60.52
68,969
+0.92(+1.54%)
Jul 02, 2009
60.70
60.70
59.52
59.60
92,950
-2.10(-3.40%)
Jul 01, 2009
61.54
62.38
61.54
61.70
46,368
+0.95(+1.56%)
Jun 30, 2009
61.43
61.46
60.36
60.75
144,319
-1.46(-2.35%)
Jun 29, 2009
61.73
62.56
61.50
62.21
80,985
+0.74(+1.20%)
Jun 26, 2009
61.53
61.73
61.20
61.47
70,680
+0.38(+0.62%)
Jun 25, 2009
60.45
61.18
60.27
61.09
72,682
+1.46(+2.45%)
Jun 24, 2009
59.24
60.46
59.24
59.63
68,240
+1.96(+3.40%)
Jun 23, 2009
57.57
58.51
56.64
57.67
553,200
-0.23(-0.40%)
Jun 22, 2009
59.32
59.32
57.68
57.90
147,817
-1.42(-2.39%)
Jun 19, 2009
59.43
59.99
59.28
59.32
67,626
-0.21(-0.35%)
Jun 18, 2009
59.22
60.17
58.74
59.53
63,820
-0.22(-0.37%)
Jun 17, 2009
59.43
60.22
58.86
59.75
169,560
+0.23(+0.39%)
Jun 16, 2009
60.68
61.09
59.33
59.52
101,843
-1.48(-2.43%)
Jun 15, 2009
62.33
62.33
60.45
61.00
86,156
-2.33(-3.68%)
Jun 12, 2009
63.32
63.45
62.88
63.33
64,241
-0.87(-1.36%)
Jun 11, 2009
63.50
65.20
63.50
64.20
98,622
+1.63(+2.61%)
Jun 10, 2009
62.16
63.34
61.79
62.57
81,142
+1.41(+2.31%)
Jun 09, 2009
61.39
61.64
60.86
61.16
53,710
-0.88(-1.42%)
Jun 08, 2009
61.47
62.31
61.06
62.04
79,351
-0.69(-1.10%)
Jun 05, 2009
63.27
63.68
62.04
62.73
147,127
+0.46(+0.74%)
Jun 04, 2009
61.85
62.76
61.39
62.27
170,047
+1.10(+1.80%)
Jun 03, 2009
62.00
62.00
60.53
61.17
56,560
-0.91(-1.46%)
Jun 02, 2009
62.43
62.99
61.47
62.08
198,761
-1.35(-2.13%)
Jun 01, 2009
61.59
63.86
61.59
63.43
185,878
+2.84(+4.69%)
May 29, 2009
59.82
60.59
59.59
60.59
128,868
+1.90(+3.24%)
May 28, 2009
58.21
58.87
57.55
58.69
118,261
+1.17(+2.03%)
May 27, 2009
58.46
58.82
57.40
57.52
152,908
+0.43(+0.75%)
May 26, 2009
55.61
57.47
55.37
57.09
112,854
+1.22(+2.18%)
May 22, 2009
56.19
56.74
55.85
55.87
78,670
-0.08(-0.14%)
May 21, 2009
56.07
56.30
55.38
55.95
121,313
-1.03(-1.81%)
May 20, 2009
57.63
58.40
56.97
56.98
93,497
-0.56(-0.97%)
May 19, 2009
57.60
58.44
57.22
57.54
92,286
-0.10(-0.17%)
May 18, 2009
56.14
57.65
56.14
57.64
116,610
+3.00(+5.49%)
May 15, 2009
54.91
55.22
54.16
54.64
99,183
-0.09(-0.16%)
May 14, 2009
53.63
55.16
53.63
54.73
68,009
+0.79(+1.46%)
May 13, 2009
54.60
55.66
53.72
53.94
117,029
-1.21(-2.19%)
May 12, 2009
55.16
55.79
54.44
55.15
62,485
+0.35(+0.64%)
May 11, 2009
55.49
55.49
54.73
54.80
75,787
-2.69(-4.68%)
May 08, 2009
56.79
57.59
55.85
57.49
121,523
+2.64(+4.81%)
May 07, 2009
57.15
57.97
54.69
54.85
146,919
-3.51(-6.01%)
May 06, 2009
55.68
58.36
55.60
58.36
173,361
+3.68(+6.73%)
May 05, 2009
55.08
55.78
54.21
54.68
144,443
-1.36(-2.43%)
May 04, 2009
55.83
56.04
55.55
56.04
169,009
+5.00(+9.80%)
May 01, 2009
50.79
51.34
50.53
51.04
47,281
+0.30(+0.59%)
Apr 30, 2009
51.22
52.28
50.20
50.74
89,802
+0.29(+0.57%)
Apr 29, 2009
49.71
50.92
49.41
50.45
114,718
+2.40(+4.99%)
Apr 28, 2009
48.45
48.76
47.56
48.05
61,613
-0.95(-1.94%)
Apr 27, 2009
49.18
49.60
48.72
49.00
84,777
-2.19(-4.28%)
Apr 24, 2009
50.86
51.59
50.75
51.19
114,216
+0.90(+1.79%)
Apr 23, 2009
50.19
50.37
49.46
50.29
82,566
+0.93(+1.88%)
Apr 22, 2009
48.73
50.28
48.67
49.36
73,012
-1.36(-2.68%)
Apr 21, 2009
49.34
51.05
49.23
50.72
106,699
+1.01(+2.03%)
Apr 20, 2009
51.57
51.57
49.61
49.71
116,116
-1.94(-3.76%)
Apr 17, 2009
52.00
53.22
51.11
51.65
132,513
-0.50(-0.96%)
Apr 16, 2009
52.24
52.54
51.42
52.15
93,389
+0.05(+0.10%)
Apr 15, 2009
51.15
52.11
50.45
52.10
94,748
+1.81(+3.60%)
Apr 14, 2009
50.92
51.05
50.00
50.29
88,126
-0.14(-0.28%)
Apr 13, 2009
51.33
51.33
49.30
50.43
111,169
+0.63(+1.27%)
Apr 09, 2009
49.57
49.83
49.31
49.80
85,392
+1.97(+4.11%)
Apr 08, 2009
47.74
48.08
47.34
47.83
43,086
+0.45(+0.96%)
Apr 07, 2009
48.22
48.22
47.37
47.38
42,731
-1.22(-2.51%)
Apr 06, 2009
48.97
48.97
47.92
48.60
68,081
-0.22(-0.45%)
Apr 03, 2009
50.00
50.00
47.93
48.82
59,825
+0.03(+0.06%)
Apr 02, 2009
47.00
49.70
47.00
48.79
110,249
+2.53(+5.46%)
Apr 01, 2009
44.84
46.45
44.82
46.26
36,584
+0.98(+2.17%)
Mar 31, 2009
45.54
45.77
44.87
45.28
40,722
+1.25(+2.84%)
Mar 30, 2009
46.90
46.90
43.58
44.03
85,704
-3.29(-6.94%)
Mar 26, 2009
47.20
47.51
46.75
47.32
104,656
+1.84(+4.04%)
Mar 25, 2009
45.52
46.17
44.30
45.48
85,504
+0.37(+0.82%)
Mar 24, 2009
45.48
46.20
44.78
45.11
60,806
-1.21(-2.61%)
Mar 23, 2009
45.38
46.54
45.31
46.32
149,461
+4.29(+10.21%)
Mar 20, 2009
43.13
43.13
41.96
42.03
42,993
-1.17(-2.71%)
Mar 19, 2009
44.01
44.27
43.11
43.20
70,424
-0.63(-1.44%)
Mar 18, 2009
42.80
44.96
42.32
43.83
67,181
+0.33(+0.76%)
Mar 17, 2009
42.60
43.57
42.02
43.50
63,448
+0.55(+1.28%)
Mar 16, 2009
43.45
44.00
42.72
42.95
83,767
+0.98(+2.34%)
Mar 13, 2009
42.20
42.26
41.30
41.97
0
+0.55(+1.33%)
Mar 12, 2009
40.23
41.70
39.83
41.42
64,519
+1.12(+2.78%)
Mar 11, 2009
41.01
40.30
39.80
40.30
78,602
-0.56(-1.37%)
Mar 10, 2009
39.57
40.99
39.57
40.86
64,829
+3.00(+7.92%)
Mar 09, 2009
37.87
39.00
37.66
37.86
52,581
+0.05(+0.13%)
Mar 06, 2009
38.59
38.83
37.39
37.81
0
-0.64(-1.66%)
Mar 05, 2009
39.11
39.65
38.11
38.45
74,615
-1.97(-4.87%)
Mar 04, 2009
38.51
41.20
38.51
40.42
158,371
+4.21(+11.63%)
Mar 02, 2009
38.16
38.16
36.06
36.21
86,463
-2.37(-6.14%)
Feb 27, 2009
38.86
39.29
38.28
38.58
0
-0.60(-1.54%)
Feb 26, 2009
40.19
40.62
39.15
39.18
64,136
-1.44(-3.55%)
Feb 25, 2009
41.07
41.40
39.92
40.62
57,004
-0.78(-1.88%)
Feb 24, 2009
39.62
41.67
39.60
41.40
60,943
+2.15(+5.48%)
Feb 23, 2009
41.38
41.61
39.13
39.25
112,315
-0.66(-1.65%)
Feb 20, 2009
40.76
40.81
39.21
39.91
79,270
-0.85(-2.09%)
Feb 19, 2009
42.44
43.95
40.60
40.76
44,028
+0.18(+0.44%)
Feb 18, 2009
40.92
40.92
40.16
40.58
40,541
+0.97(+2.45%)
Feb 17, 2009
40.41
40.41
39.49
39.61
56,113
-2.81(-6.62%)
Feb 13, 2009
42.65
43.01
42.23
42.42
85,968
+0.55(+1.31%)
Feb 12, 2009
41.50
42.18
40.68
41.87
80,297
-0.77(-1.81%)
Feb 11, 2009
42.53
43.44
42.00
42.64
45,167
+0.41(+0.97%)
Feb 10, 2009
44.25
44.59
42.13
42.23
77,920
-2.01(-4.54%)
Feb 09, 2009
46.04
46.04
43.92
44.24
72,127
-0.58(-1.29%)
Feb 06, 2009
43.66
45.09
43.47
44.82
103,842
+2.03(+4.74%)
Feb 05, 2009
41.97
43.32
41.56
42.79
161,151
+1.30(+3.13%)
Feb 04, 2009
41.24
42.31
41.16
41.49
64,463
+1.25(+3.11%)
Feb 03, 2009
39.82
40.70
39.41
40.24
62,893
+0.64(+1.62%)
Feb 02, 2009
39.46
40.10
39.11
39.60
74,645
-0.25(-0.63%)
Jan 30, 2009
40.64
40.85
39.55
39.85
0
+0.55(+1.40%)
Jan 29, 2009
40.34
40.34
39.30
39.30
32,154
-2.17(-5.23%)
Jan 28, 2009
40.96
41.61
40.64
41.47
67,526
+1.50(+3.75%)
Jan 27, 2009
39.22
40.19
39.22
39.97
27,654
+0.45(+1.14%)
Jan 26, 2009
38.48
40.00
38.48
39.52
26,877
+0.60(+1.54%)
Jan 23, 2009
37.73
39.29
37.19
38.92
26,629
+0.60(+1.57%)
Jan 22, 2009
38.40
39.66
37.30
38.32
28,326
-1.42(-3.57%)
Jan 21, 2009
38.47
39.74
37.89
39.74
59,864
+1.97(+5.22%)
Jan 20, 2009
40.37
40.37
37.77
37.77
58,843
-3.08(-7.54%)
Jan 16, 2009
40.83
41.11
39.78
40.85
27,055
+0.51(+1.26%)
Jan 15, 2009
39.78
40.66
38.50
40.34
81,318
+0.62(+1.56%)
Jan 14, 2009
40.60
40.60
39.18
39.72
25,298
-0.86(-2.12%)
Jan 13, 2009
40.53
40.93
40.08
40.58
28,905
-0.46(-1.12%)
Jan 12, 2009
42.05
42.05
40.45
41.04
63,450
-2.08(-4.82%)
Jan 09, 2009
44.01
44.01
42.79
43.12
90,474
-1.58(-3.53%)
Jan 08, 2009
44.08
44.70
43.51
44.70
35,704
-0.63(-1.39%)
Jan 07, 2009
46.30
46.58
45.12
45.33
99,519
-3.41(-7.00%)
Jan 06, 2009
49.05
49.25
48.24
48.74
69,520
+0.17(+0.35%)
Jan 05, 2009
48.73
49.10
48.22
48.57
119,340
+0.38(+0.79%)
Jan 02, 2009
46.79
48.30
46.38
48.19
0
+2.93(+6.47%)
Jan 01, 2009
44.85
45.45
44.44
45.26
0
+0.00(+0.00%)
Dec 31, 2008
44.85
45.45
44.44
45.26
34,436
+0.52(+1.16%)
Dec 30, 2008
43.95
44.75
43.95
44.74
28,682
+0.72(+1.64%)
Dec 29, 2008
43.35
44.69
43.35
44.02
91,405
+0.58(+1.34%)
Dec 26, 2008
44.72
44.72
43.20
43.44
18,094
-0.27(-0.62%)
Dec 24, 2008
43.31
43.71
42.84
43.71
19,447
+0.92(+2.15%)
Dec 23, 2008
43.27
43.73
42.79
42.79
92,548
-2.10(-4.68%)
Dec 22, 2008
45.43
45.49
44.16
44.89
43,657
-2.14(-4.55%)
Dec 19, 2008
47.10
47.25
46.40
47.03
33,171
+0.16(+0.34%)
Dec 18, 2008
48.69
48.69
46.57
46.87
42,341
-0.98(-2.05%)
Dec 17, 2008
47.76
48.50
47.57
47.85
39,428
-0.09(-0.19%)
Dec 16, 2008
45.52
48.00
45.52
47.94
36,583
+3.26(+7.30%)
Dec 15, 2008
45.86
45.86
44.36
44.68
40,228
-0.97(-2.12%)
Dec 12, 2008
44.27
45.98
44.06
45.65
60,052
-0.16(-0.35%)
Dec 11, 2008
47.12
47.78
45.56
45.81
40,769
-1.62(-3.42%)
Dec 10, 2008
47.70
47.75
46.57
47.43
87,476
+2.90(+6.51%)
Dec 09, 2008
45.18
46.30
44.37
44.53
47,878
-1.88(-4.05%)
Dec 08, 2008
45.90
46.87
45.00
46.41
130,325
+3.43(+7.98%)
Dec 05, 2008
40.73
42.98
40.10
42.98
53,873
+2.70(+6.70%)
Dec 04, 2008
41.04
41.54
39.27
40.28
63,495
-1.70(-4.05%)
Dec 03, 2008
40.80
42.24
39.33
41.98
34,563
+1.33(+3.27%)
Dec 02, 2008
39.58
40.65
39.02
40.65
61,146
+2.89(+7.65%)
Dec 01, 2008
40.55
40.55
37.69
37.76
27,087
-3.04(-7.45%)
Nov 28, 2008
40.37
40.98
40.14
40.80
23,919
-0.62(-1.50%)
Nov 26, 2008
39.01
41.50
38.85
41.42
71,956
+3.65(+9.66%)
Nov 25, 2008
39.01
39.01
37.29
37.77
74,782
-1.09(-2.80%)
Nov 24, 2008
39.39
39.76
37.29
38.86
41,468
+1.06(+2.80%)
Nov 21, 2008
37.20
37.91
34.60
37.80
50,361
+4.64(+13.99%)
Nov 20, 2008
34.68
35.95
32.53
33.16
83,372
-1.72(-4.93%)
Nov 19, 2008
36.67
37.88
34.56
34.88
52,136
-2.84(-7.53%)
Nov 18, 2008
38.40
38.50
36.54
37.72
126,139
-1.18(-3.03%)
Nov 17, 2008
39.58
40.46
38.74
38.90
67,978
-0.10(-0.26%)
Nov 14, 2008
40.72
41.97
39.00
39.00
49,452
-3.50(-8.24%)
Nov 13, 2008
38.75
42.50
36.84
42.50
78,646
+4.98(+13.27%)
Nov 12, 2008
39.00
39.40
37.50
37.52
33,493
-1.84(-4.67%)
Nov 11, 2008
40.25
41.45
39.00
39.36
34,292
-2.34(-5.61%)
Nov 10, 2008
44.39
44.40
40.74
41.70
70,482
+0.70(+1.71%)
Nov 07, 2008
40.19
41.00
38.52
41.00
43,383
+4.70(+12.95%)
Nov 06, 2008
39.30
39.50
36.20
36.30
51,430
-3.04(-7.73%)
Nov 05, 2008
41.58
42.81
39.25
39.34
50,419
-3.91(-9.04%)
Nov 04, 2008
41.98
43.66
41.58
43.25
33,380
+2.90(+7.19%)
Nov 03, 2008
40.32
40.90
40.00
40.35
21,873
+0.59(+1.48%)
Oct 31, 2008
38.22
40.61
38.22
39.76
41,367
-0.14(-0.35%)
Oct 30, 2008
39.74
39.93
38.37
39.90
57,667
+4.27(+11.98%)
Oct 29, 2008
37.74
37.74
34.50
35.63
53,412
-1.06(-2.89%)
Oct 28, 2008
33.87
36.69
32.32
36.69
49,781
+5.39(+17.22%)
Oct 27, 2008
32.48
33.98
31.00
31.30
39,683
-3.25(-9.41%)
Oct 24, 2008
33.01
35.22
32.91
34.55
78,508
-2.95(-7.87%)
Oct 23, 2008
38.75
38.75
35.55
37.50
73,049
+0.24(+0.64%)
Oct 22, 2008
41.00
41.00
36.95
37.26
109,429
-4.25(-10.24%)
Oct 21, 2008
44.64
44.64
41.50
41.51
55,312
-3.13(-7.01%)
Oct 20, 2008
44.92
45.33
42.67
44.64
70,700
+2.48(+5.88%)
Oct 17, 2008
42.87
44.60
40.61
42.16
59,910
-1.54(-3.52%)
Oct 16, 2008
40.96
44.06
39.53
43.70
111,604
+3.51(+8.73%)
Oct 15, 2008
46.20
46.20
40.19
40.19
101,648
-7.31(-15.39%)
Oct 14, 2008
52.84
53.50
45.85
47.50
118,629
-2.59(-5.18%)
Oct 13, 2008
45.00
50.09
44.79
50.09
86,192
+8.09(+19.27%)
Oct 10, 2008
39.90
43.00
38.26
42.00
57,518
+1.75(+4.35%)
Oct 09, 2008
46.25
46.25
40.25
40.25
74,997
-3.40(-7.79%)
Oct 08, 2008
42.00
45.89
41.90
43.65
77,236
+0.13(+0.30%)
Oct 07, 2008
46.59
48.02
43.52
43.52
65,899
-2.25(-4.92%)
Oct 06, 2008
46.01
46.78
43.38
45.77
88,502
-3.74(-7.55%)
Oct 03, 2008
49.62
52.30
49.33
49.51
52,605
-0.10(-0.20%)
Oct 02, 2008
51.13
51.98
49.60
49.61
36,710
-2.09(-4.04%)
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