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
Domtar Corp
(NY:
UFS
)
N/A
UNCHANGED
Last Price
Updated:
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
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2010
45.53
46.26
44.27
45.48
517,078
+0.88(+1.97%)
Aug 30, 2010
45.68
45.81
44.50
44.60
530,381
-1.12(-2.45%)
Aug 27, 2010
45.73
46.19
43.62
45.73
1,107,959
+1.39(+3.13%)
Aug 26, 2010
44.53
46.07
43.91
44.34
804,887
+0.15(+0.34%)
Aug 25, 2010
42.65
44.48
42.35
44.19
1,401,205
+0.88(+2.03%)
Aug 24, 2010
44.04
44.19
42.85
43.31
1,293,381
-1.33(-2.99%)
Aug 23, 2010
46.38
47.46
44.52
44.64
826,671
-1.58(-3.43%)
Aug 20, 2010
46.25
46.71
45.52
46.23
514,171
-0.42(-0.91%)
Aug 19, 2010
48.33
48.51
46.31
46.65
987,023
-1.80(-3.71%)
Aug 18, 2010
47.11
48.78
46.96
48.45
1,288,886
+1.33(+2.81%)
Aug 17, 2010
46.62
47.77
46.61
47.12
838,261
+1.39(+3.03%)
Aug 16, 2010
45.07
46.77
45.02
45.73
793,888
+0.30(+0.65%)
Aug 13, 2010
45.44
46.79
45.35
45.44
944,321
-0.97(-2.09%)
Aug 12, 2010
44.67
47.01
44.48
46.41
1,583,295
+0.63(+1.37%)
Aug 11, 2010
46.28
46.82
45.44
45.78
1,431,532
-1.15(-2.45%)
Aug 10, 2010
46.93
48.60
46.93
46.93
395
-0.70(-1.46%)
Aug 09, 2010
47.48
48.38
47.20
47.63
912,932
+0.76(+1.62%)
Aug 06, 2010
46.87
47.69
46.28
46.87
870,091
-0.55(-1.15%)
Aug 05, 2010
47.17
47.73
46.82
47.42
779,633
-0.11(-0.24%)
Aug 04, 2010
46.98
47.79
46.84
47.53
857
+0.95(+2.05%)
Aug 03, 2010
47.77
47.77
46.15
46.57
882
-1.41(-2.94%)
Aug 02, 2010
45.76
48.88
45.63
47.98
2,782,673
+3.65(+8.24%)
Jul 30, 2010
44.33
44.77
39.78
44.33
2,497,841
+3.68(+9.06%)
Jul 29, 2010
41.61
42.32
40.12
40.65
1,561
-0.71(-1.72%)
Jul 28, 2010
41.37
41.76
40.90
41.36
1,238,049
-0.14(-0.33%)
Jul 27, 2010
42.12
42.18
40.41
41.50
895,624
-0.26(-0.62%)
Jul 26, 2010
41.60
41.89
41.06
41.75
931,883
+0.05(+0.11%)
Jul 23, 2010
39.45
42.00
38.93
41.71
1,287,845
+2.26(+5.72%)
Jul 22, 2010
37.62
39.93
37.56
39.45
1,561
+2.70(+7.34%)
Jul 21, 2010
38.25
38.70
36.71
36.75
1,372,974
-1.27(-3.35%)
Jul 20, 2010
35.56
38.27
35.48
38.03
958,030
+1.55(+4.24%)
Jul 19, 2010
36.34
36.62
35.18
36.48
898,526
+0.28(+0.77%)
Jul 16, 2010
36.20
37.37
36.13
36.20
800,329
-1.45(-3.84%)
Jul 15, 2010
37.95
37.95
36.49
37.65
1,095,708
-0.51(-1.33%)
Jul 14, 2010
38.80
38.80
37.41
38.16
1,252,595
-0.45(-1.18%)
Jul 13, 2010
37.81
38.91
37.49
38.61
1,345,917
+1.05(+2.78%)
Jul 12, 2010
37.31
38.20
36.34
37.56
1,524,952
+0.12(+0.32%)
Jul 09, 2010
37.44
37.62
36.22
37.44
1,066,448
+1.08(+2.98%)
Jul 08, 2010
37.72
37.82
35.34
36.36
2,224,935
-1.36(-3.62%)
Jul 07, 2010
35.62
37.72
35.40
37.72
1,704,252
+2.14(+6.03%)
Jul 06, 2010
37.79
38.61
35.04
35.58
2,078,056
-0.99(-2.71%)
Jul 02, 2010
36.57
37.28
35.59
36.57
1,419,481
-0.13(-0.35%)
Jul 01, 2010
37.09
38.24
35.41
36.70
1,793,613
-0.55(-1.47%)
Jun 30, 2010
37.19
38.65
37.09
37.25
1,187
-0.20(-0.53%)
Jun 29, 2010
37.91
38.05
36.62
37.44
3,645,285
-2.32(-5.83%)
Jun 25, 2010
39.76
40.42
39.15
39.76
6,455,450
+0.02(+0.04%)
Jun 24, 2010
39.75
42.13
39.32
39.75
286
-2.28(-5.43%)
Jun 23, 2010
41.78
42.89
39.97
42.03
2,484,786
+0.83(+2.02%)
Jun 22, 2010
41.19
45.18
41.13
41.19
1,404
-3.25(-7.31%)
Jun 21, 2010
42.94
45.07
42.94
44.45
3,173,597
+2.56(+6.12%)
Jun 18, 2010
41.88
44.60
41.64
41.88
2,117,475
-2.24(-5.07%)
Jun 17, 2010
44.44
44.90
43.22
44.12
899,332
-0.24(-0.55%)
Jun 16, 2010
45.24
45.54
44.01
44.36
958,185
-1.71(-3.70%)
Jun 15, 2010
46.07
46.13
44.08
46.07
2,441
+2.39(+5.47%)
Jun 14, 2010
44.90
45.91
43.26
43.68
1,398,427
-0.27(-0.62%)
Jun 11, 2010
42.22
44.61
42.18
43.95
1,224,709
+0.76(+1.75%)
Jun 10, 2010
43.19
43.76
41.93
43.19
2,268
+2.18(+5.32%)
Jun 09, 2010
41.72
43.65
40.69
41.01
1,060,100
+0.19(+0.46%)
Jun 08, 2010
40.90
41.60
39.52
40.82
1,412,390
+0.29(+0.71%)
Jun 07, 2010
42.59
43.40
40.34
40.53
1,415,103
-1.86(-4.40%)
Jun 04, 2010
42.40
45.04
42.29
42.40
1,952,080
-3.79(-8.20%)
Jun 03, 2010
46.19
47.60
45.44
46.19
909,187
-0.43(-0.93%)
Jun 02, 2010
46.62
46.89
43.91
46.62
1,709,777
+3.54(+8.21%)
Jun 01, 2010
45.65
47.17
43.01
43.08
1,509,740
-3.30(-7.11%)
May 28, 2010
46.38
48.63
45.61
46.38
859,539
-2.22(-4.57%)
May 27, 2010
46.04
48.62
45.69
48.60
919,056
+4.33(+9.77%)
May 26, 2010
44.27
46.70
43.91
44.27
1,986
-0.12(-0.27%)
May 25, 2010
42.65
44.48
41.68
44.39
659
-0.28(-0.63%)
May 24, 2010
45.11
46.89
44.63
44.67
932,928
-0.31(-0.69%)
May 21, 2010
41.69
45.45
41.36
44.98
1,360,926
+2.33(+5.45%)
May 20, 2010
43.82
44.93
42.10
42.66
1,876,820
-2.88(-6.32%)
May 19, 2010
45.45
45.99
43.47
45.54
1,641,208
-0.30(-0.66%)
May 18, 2010
49.82
50.74
45.77
45.84
8,973
-2.70(-5.56%)
May 17, 2010
49.94
51.25
46.92
48.54
1,259,350
-1.39(-2.78%)
May 14, 2010
49.92
50.65
49.20
49.92
980,200
-1.58(-3.07%)
May 13, 2010
53.22
53.99
51.17
51.51
768,912
-1.85(-3.47%)
May 12, 2010
50.79
53.44
50.79
53.36
683,974
+2.82(+5.58%)
May 11, 2010
51.03
52.05
50.40
50.54
1,167,954
-0.09(-0.18%)
May 10, 2010
50.04
50.64
49.48
50.63
1,413,823
+4.45(+9.63%)
May 07, 2010
49.48
49.48
45.07
46.18
2,327,298
-3.83(-7.67%)
May 06, 2010
52.04
53.08
43.19
50.01
2,049,129
-0.94(-1.84%)
May 05, 2010
52.37
54.90
50.76
50.95
1,399,402
-2.52(-4.71%)
May 04, 2010
55.68
55.80
52.96
53.47
1,057,103
-3.68(-6.43%)
May 03, 2010
54.42
57.39
54.42
57.15
1,029,866
+3.46(+6.45%)
Apr 30, 2010
58.72
59.37
53.63
53.68
1,591,711
-4.21(-7.28%)
Apr 29, 2010
55.66
58.42
55.65
57.90
1,017,965
+2.44(+4.40%)
Apr 28, 2010
55.93
56.81
55.09
55.46
910,393
-0.13(-0.23%)
Apr 27, 2010
58.62
59.01
55.17
55.58
1,168,614
-3.55(-6.00%)
Apr 26, 2010
59.48
59.57
58.59
59.13
745,797
-0.27(-0.46%)
Apr 23, 2010
59.16
59.87
58.15
59.40
850,158
+0.24(+0.41%)
Apr 22, 2010
56.87
59.32
56.30
59.16
713,302
+1.38(+2.39%)
Apr 21, 2010
57.65
58.35
56.99
57.78
691,187
+0.11(+0.18%)
Apr 20, 2010
55.99
57.93
55.15
57.68
2,234,557
+2.33(+4.20%)
Apr 19, 2010
55.78
56.04
53.49
55.35
1,145,990
-0.96(-1.71%)
Apr 16, 2010
57.04
58.15
55.02
56.31
1,746,630
-2.44(-4.15%)
Apr 15, 2010
57.74
59.06
57.74
58.75
1,055,329
+1.01(+1.75%)
Apr 14, 2010
56.08
58.02
56.08
57.74
1,680,032
+1.92(+3.45%)
Apr 13, 2010
56.21
56.23
55.72
55.82
749,884
+0.07(+0.12%)
Apr 12, 2010
55.45
56.29
55.17
55.75
1,129,797
+0.41(+0.74%)
Apr 09, 2010
53.72
55.37
53.64
55.34
1,057,534
+2.45(+4.63%)
Apr 08, 2010
52.89
53.52
52.75
52.89
1,872,972
-0.49(-0.92%)
Apr 07, 2010
51.80
54.71
51.56
53.39
2,771,559
+2.12(+4.14%)
Apr 06, 2010
49.35
51.36
49.35
51.27
927,217
+1.42(+2.84%)
Apr 05, 2010
49.45
50.20
49.40
49.85
1,331,615
+0.48(+0.97%)
Apr 01, 2010
49.31
49.37
49.37
49.37
1,196,090
+0.56(+1.15%)
Mar 31, 2010
49.17
49.51
48.35
48.81
618,358
-0.63(-1.27%)
Mar 30, 2010
50.81
51.58
49.26
49.44
1,252,914
+0.29(+0.59%)
Mar 29, 2010
48.76
49.47
48.67
49.15
935,285
+0.71(+1.47%)
Mar 26, 2010
48.27
49.53
48.02
48.44
852,563
+0.52(+1.09%)
Mar 25, 2010
49.91
50.14
47.89
47.92
915,579
-1.65(-3.33%)
Mar 24, 2010
49.73
50.42
49.47
49.57
783,807
-0.58(-1.16%)
Mar 23, 2010
49.84
50.45
48.99
50.15
917,954
+0.14(+0.29%)
Mar 22, 2010
49.72
50.66
49.46
50.01
1,162,992
+0.55(+1.10%)
Mar 19, 2010
50.42
50.84
49.41
49.46
1,823,392
-2.20(-4.25%)
Mar 18, 2010
52.69
52.72
51.45
51.66
736,602
-0.89(-1.69%)
Mar 17, 2010
51.06
53.05
51.06
52.55
1,884,089
+1.77(+3.48%)
Mar 16, 2010
49.93
50.81
49.56
50.78
2,448,530
+3.04(+6.37%)
Mar 15, 2010
47.64
47.84
47.39
47.74
1,535,220
-0.80(-1.64%)
Mar 12, 2010
48.33
49.27
48.17
48.54
1,758,293
+0.74(+1.54%)
Mar 11, 2010
45.85
48.14
45.80
47.80
1,442,221
+1.73(+3.75%)
Mar 10, 2010
46.05
46.56
45.73
46.07
964,129
+0.06(+0.13%)
Mar 09, 2010
45.47
46.69
45.47
46.01
1,101,770
+0.06(+0.13%)
Mar 08, 2010
45.96
46.35
45.24
45.95
1,380,668
+0.34(+0.75%)
Mar 05, 2010
44.48
46.09
44.34
45.61
1,598,450
+1.57(+3.56%)
Mar 04, 2010
44.26
44.44
42.68
44.04
853,959
+0.02(+0.05%)
Mar 03, 2010
44.07
44.41
43.54
44.02
1,131,296
+0.14(+0.33%)
Mar 02, 2010
42.88
44.45
42.88
43.88
1,381,895
+1.30(+3.04%)
Mar 01, 2010
40.17
42.64
39.68
42.58
1,331,197
+2.97(+7.50%)
Feb 26, 2010
41.25
41.25
39.57
39.61
596,954
-1.27(-3.10%)
Feb 25, 2010
40.13
40.96
39.84
40.88
993,693
-0.09(-0.22%)
Feb 24, 2010
40.39
41.41
40.14
40.97
626,473
+0.86(+2.15%)
Feb 23, 2010
40.61
41.47
39.58
40.10
733,566
-0.77(-1.87%)
Feb 22, 2010
40.73
41.13
39.82
40.87
615,697
+0.14(+0.35%)
Feb 19, 2010
40.66
41.15
40.13
40.72
570,778
-0.11(-0.26%)
Feb 18, 2010
40.04
40.85
39.75
40.83
401,645
+0.66(+1.64%)
Feb 17, 2010
40.04
40.84
39.60
40.17
589,336
+0.36(+0.89%)
Feb 16, 2010
38.63
39.84
38.62
39.81
1,063,628
+1.62(+4.25%)
Feb 12, 2010
38.06
38.19
38.19
38.19
2,089,728
-0.30(-0.77%)
Feb 11, 2010
37.94
38.54
37.56
38.49
834,860
+0.43(+1.14%)
Feb 10, 2010
38.69
38.98
37.50
38.06
814,042
-0.71(-1.84%)
Feb 09, 2010
38.34
39.02
37.55
38.77
856,450
+1.15(+3.06%)
Feb 08, 2010
38.05
39.19
37.47
37.62
871,012
-0.42(-1.10%)
Feb 05, 2010
39.00
39.00
35.81
38.03
2,091,318
+0.14(+0.38%)
Feb 04, 2010
41.69
41.69
36.80
37.89
2,891,610
-2.54(-6.28%)
Feb 03, 2010
40.90
40.90
38.75
40.43
1,617,202
-0.76(-1.84%)
Feb 02, 2010
40.42
41.77
40.42
41.19
808,113
+1.74(+4.42%)
Feb 01, 2010
37.89
40.46
37.89
39.44
1,131,993
+2.64(+7.17%)
Jan 29, 2010
36.86
38.12
36.44
36.81
794,086
+0.02(+0.04%)
Jan 28, 2010
38.50
38.65
36.54
36.79
911,211
-1.45(-3.80%)
Jan 27, 2010
38.00
38.37
36.48
38.25
1,705,134
-0.07(-0.18%)
Jan 26, 2010
39.04
40.24
38.22
38.31
904,172
-1.19(-3.01%)
Jan 25, 2010
40.62
41.67
39.09
39.50
1,007,891
-0.57(-1.42%)
Jan 22, 2010
41.90
42.19
39.85
40.07
1,131,691
-0.80(-1.96%)
Jan 21, 2010
43.87
44.16
40.83
40.88
1,008,194
-2.86(-6.55%)
Jan 20, 2010
43.73
43.95
42.91
43.74
1,737,077
-0.48(-1.08%)
Jan 19, 2010
42.12
45.00
42.04
44.22
1,725,321
+2.09(+4.96%)
Jan 15, 2010
40.59
42.13
42.13
42.13
2,300,865
+1.55(+3.83%)
Jan 14, 2010
40.69
40.97
39.81
40.57
820,140
-0.17(-0.41%)
Jan 13, 2010
40.73
41.28
40.43
40.74
629,931
+0.33(+0.81%)
Jan 12, 2010
40.78
41.26
40.09
40.41
1,152,785
-0.83(-2.02%)
Jan 11, 2010
42.59
42.63
40.69
41.25
1,036,200
-1.17(-2.75%)
Jan 08, 2010
42.35
42.98
40.89
42.41
755,368
-0.25(-0.59%)
Jan 07, 2010
43.59
43.60
42.55
42.66
694,734
-0.90(-2.07%)
Jan 06, 2010
43.35
43.80
43.06
43.57
959,849
+0.22(+0.51%)
Jan 05, 2010
43.01
43.73
42.75
43.35
537,969
+0.39(+0.92%)
Jan 04, 2010
42.69
43.16
42.56
42.95
724,963
+0.96(+2.29%)
Dec 31, 2009
43.08
41.99
41.99
41.99
676,957
-1.20(-2.79%)
Dec 30, 2009
43.07
43.46
42.55
43.19
491,961
-0.04(-0.09%)
Dec 29, 2009
43.95
43.95
43.01
43.23
518,854
-0.48(-1.09%)
Dec 28, 2009
44.00
44.00
43.19
43.71
305,255
-0.22(-0.50%)
Dec 24, 2009
44.80
44.80
43.43
43.93
135,435
-0.40(-0.91%)
Dec 23, 2009
43.93
44.79
43.80
44.33
580,882
+0.91(+2.09%)
Dec 22, 2009
42.32
43.55
42.22
43.42
531,002
+1.32(+3.13%)
Dec 21, 2009
41.40
42.88
41.10
42.10
531,712
+0.89(+2.15%)
Dec 18, 2009
40.94
41.91
39.87
41.22
1,171,893
-0.32(-0.77%)
Dec 17, 2009
42.52
42.59
41.45
41.54
479,423
-1.34(-3.13%)
Dec 16, 2009
42.58
43.38
42.47
42.88
493,053
+0.89(+2.13%)
Dec 15, 2009
42.44
42.94
41.87
41.98
530,486
-0.75(-1.76%)
Dec 14, 2009
42.82
43.20
42.54
42.73
570,716
+0.59(+1.40%)
Dec 11, 2009
41.68
42.58
41.28
42.14
669,379
+0.73(+1.76%)
Dec 10, 2009
42.32
42.54
41.29
41.41
813,421
-0.67(-1.60%)
Dec 09, 2009
42.00
42.60
41.25
42.09
904,731
-0.15(-0.36%)
Dec 08, 2009
41.85
42.79
41.52
42.24
884,626
-0.05(-0.11%)
Dec 07, 2009
42.55
43.07
42.06
42.29
819,001
-0.49(-1.15%)
Dec 04, 2009
42.88
43.88
41.61
42.78
1,722,646
+0.54(+1.27%)
Dec 03, 2009
42.96
43.54
42.21
42.24
1,052,647
-0.98(-2.26%)
Dec 02, 2009
42.81
43.25
41.69
43.22
1,336,045
+0.55(+1.30%)
Dec 01, 2009
43.19
44.07
42.07
42.66
1,717,897
-0.09(-0.21%)
Nov 30, 2009
40.39
43.01
40.39
42.76
3,564,654
+2.13(+5.24%)
Nov 27, 2009
39.69
41.10
39.39
40.63
751,227
-1.27(-3.02%)
Nov 25, 2009
41.39
42.32
40.52
41.89
885,685
+1.33(+3.27%)
Nov 24, 2009
40.16
41.11
40.16
40.57
1,296,755
+0.34(+0.85%)
Nov 23, 2009
40.45
40.47
39.71
40.22
1,118,272
+0.82(+2.08%)
Nov 20, 2009
39.22
40.44
39.01
39.41
1,199,011
-0.54(-1.35%)
Nov 19, 2009
39.69
40.03
38.46
39.94
1,256,356
-0.29(-0.72%)
Nov 18, 2009
40.35
40.47
39.10
40.23
1,232,410
-0.22(-0.54%)
Nov 17, 2009
40.54
40.72
39.46
40.45
1,008,324
-0.47(-1.15%)
Nov 16, 2009
40.52
41.38
40.27
40.92
1,539,629
+0.90(+2.25%)
Nov 13, 2009
39.66
40.37
39.04
40.02
1,223,995
+0.95(+2.44%)
Nov 12, 2009
38.93
39.81
38.11
39.06
2,712,084
+0.16(+0.41%)
Nov 11, 2009
38.94
39.56
37.59
38.91
1,588,366
+0.61(+1.58%)
Nov 10, 2009
38.22
39.00
37.89
38.30
1,569,158
+0.03(+0.08%)
Nov 09, 2009
37.63
39.36
37.52
38.27
1,490,518
+0.99(+2.64%)
Nov 06, 2009
37.00
38.13
36.45
37.28
1,314,153
+1.02(+2.80%)
Nov 05, 2009
34.69
37.51
34.43
36.27
1,648,396
+1.65(+4.77%)
Nov 04, 2009
35.89
36.26
34.51
34.62
2,008,011
-1.05(-2.95%)
Nov 03, 2009
35.62
35.81
33.27
35.67
1,688,596
+1.32(+3.84%)
Nov 02, 2009
33.58
35.22
33.15
34.35
3,271,679
+2.61(+8.21%)
Oct 30, 2009
31.90
33.26
30.80
31.74
3,235,945
+1.78(+5.94%)
Oct 29, 2009
28.39
30.05
28.19
29.96
2,289,102
+1.86(+6.61%)
Oct 28, 2009
29.85
30.28
27.80
28.11
1,453,622
-1.81(-6.05%)
Oct 27, 2009
30.65
31.26
29.75
29.92
1,292,123
-0.51(-1.67%)
Oct 26, 2009
31.47
32.84
30.13
30.43
1,246,172
-1.11(-3.51%)
Oct 23, 2009
31.74
31.87
31.30
31.53
949,040
-1.52(-4.61%)
Oct 22, 2009
31.36
33.69
30.48
33.06
1,053,190
+1.58(+5.03%)
Oct 21, 2009
32.98
32.98
31.37
31.47
1,180,766
-0.15(-0.48%)
Oct 20, 2009
32.04
32.09
31.35
31.62
1,667,130
-2.07(-6.14%)
Oct 19, 2009
33.24
33.89
33.14
33.69
928,371
+0.76(+2.30%)
Oct 16, 2009
34.29
34.53
32.89
32.93
1,525,038
-1.59(-4.61%)
Oct 15, 2009
31.89
34.57
31.84
34.53
1,717,351
+2.06(+6.35%)
Oct 14, 2009
31.13
32.59
31.13
32.46
773,104
+1.62(+5.26%)
Oct 13, 2009
30.36
31.42
30.23
30.84
664,704
+0.33(+1.09%)
Oct 12, 2009
31.34
31.70
30.33
30.51
562,715
-0.69(-2.21%)
Oct 09, 2009
30.72
31.20
30.43
31.20
412,394
+0.54(+1.75%)
Oct 08, 2009
29.96
30.91
29.93
30.66
903,511
+1.08(+3.64%)
Oct 07, 2009
29.97
30.08
29.40
29.58
978,687
-0.45(-1.51%)
Oct 06, 2009
30.01
30.34
29.43
30.04
1,125,280
+0.50(+1.69%)
Oct 05, 2009
28.80
29.58
28.80
29.54
1,481,106
+0.83(+2.90%)
Oct 02, 2009
27.81
29.77
27.58
28.71
1,620,786
+0.68(+2.43%)
Oct 01, 2009
28.41
28.95
26.83
28.02
2,929,590
+1.33(+5.00%)
Sep 30, 2009
27.77
27.92
26.08
26.69
1,122,789
-0.83(-3.00%)
Sep 29, 2009
26.85
27.67
26.85
27.52
491,297
+0.91(+3.42%)
Sep 28, 2009
26.46
26.97
25.70
26.61
855,536
+0.45(+1.71%)
Sep 25, 2009
25.68
26.42
25.44
26.16
1,039,804
+0.26(+0.99%)
Sep 24, 2009
28.08
28.08
25.67
25.90
1,716,279
-2.89(-10.05%)
Sep 23, 2009
30.33
31.83
28.72
28.80
1,447,973
-1.57(-5.17%)
Sep 22, 2009
29.33
30.65
29.11
30.37
1,104,526
+1.36(+4.70%)
Sep 21, 2009
28.75
29.08
28.27
29.00
712,077
-0.04(-0.13%)
Sep 18, 2009
28.12
29.44
28.12
29.04
1,000,911
+0.60(+2.11%)
Sep 17, 2009
29.74
29.76
28.08
28.44
691,302
-0.70(-2.42%)
Sep 16, 2009
28.85
29.62
28.59
29.15
739,449
+0.64(+2.26%)
Sep 15, 2009
27.93
29.10
27.78
28.50
1,511,570
+0.74(+2.68%)
Sep 14, 2009
27.32
27.80
27.21
27.76
1,086,793
+0.49(+1.81%)
Sep 11, 2009
27.95
28.28
27.08
27.27
945,425
-0.45(-1.64%)
Sep 10, 2009
27.28
27.72
26.67
27.72
584,284
+0.44(+1.61%)
Sep 09, 2009
27.08
27.74
26.80
27.28
739,424
+0.19(+0.70%)
Sep 08, 2009
27.33
27.83
26.94
27.09
625,065
+0.14(+0.51%)
Sep 04, 2009
26.17
27.06
26.01
26.95
1,287,741
+0.84(+3.22%)
Sep 03, 2009
26.61
26.93
25.87
26.11
1,093,415
-0.24(-0.92%)
Sep 02, 2009
25.12
27.08
24.61
26.36
1,365,556
+1.07(+4.23%)
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
.