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
International Paper
(NY:
IP
)
45.70
+0.33 (+0.73%)
Streaming Delayed Price
Updated: 9:34 AM EDT, Jun 18, 2024
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 (%)
Jan 30, 2009
5.529
5.583
4.892
4.924
0
-0.76(-13.31%)
Jan 29, 2009
6.279
6.279
5.675
5.680
13,743,642
-0.59(-9.47%)
Jan 28, 2009
6.117
6.463
6.090
6.274
16,748,499
+0.25(+4.12%)
Jan 27, 2009
5.842
6.065
5.756
6.026
9,797,301
+0.23(+4.01%)
Jan 26, 2009
5.901
6.177
5.669
5.793
8,529,757
-0.05(-0.92%)
Jan 23, 2009
5.777
6.053
5.556
5.847
11,920,818
+0.03(+0.46%)
Jan 22, 2009
5.831
6.009
5.594
5.820
18,353,000
+0.06(+1.13%)
Jan 21, 2009
5.459
5.772
5.356
5.756
16,089,985
+0.51(+9.67%)
Jan 20, 2009
5.891
5.934
5.210
5.248
14,762,741
-0.63(-10.74%)
Jan 16, 2009
5.939
5.999
5.626
5.880
12,309,148
+0.11(+1.87%)
Jan 15, 2009
5.766
5.864
5.351
5.772
17,392,658
+0.01(+0.09%)
Jan 14, 2009
5.982
5.982
5.675
5.766
9,115,178
-0.30(-4.90%)
Jan 13, 2009
6.009
6.188
5.939
6.063
9,235,307
+0.01(+0.18%)
Jan 12, 2009
6.312
6.355
5.999
6.053
8,272,049
-0.26(-4.19%)
Jan 09, 2009
6.431
6.522
6.134
6.317
11,183,657
-0.09(-1.43%)
Jan 08, 2009
6.215
6.436
5.939
6.409
16,182,564
+0.10(+1.63%)
Jan 07, 2009
6.717
6.744
6.252
6.306
10,944,151
-0.45(-6.71%)
Jan 06, 2009
6.582
6.879
6.544
6.760
10,495,187
+0.28(+4.33%)
Jan 05, 2009
6.744
6.749
6.431
6.479
14,624,043
-0.23(-3.46%)
Jan 02, 2009
6.404
6.749
6.404
6.711
0
+0.34(+5.34%)
Jan 01, 2009
6.279
6.468
6.247
6.371
0
+0.00(+0.00%)
Dec 31, 2008
6.279
6.468
6.247
6.371
9,506,208
+0.09(+1.37%)
Dec 30, 2008
6.204
6.323
6.161
6.285
9,748,602
+0.11(+1.84%)
Dec 29, 2008
6.258
6.344
6.053
6.171
7,016,733
-0.03(-0.52%)
Dec 26, 2008
6.209
6.269
6.090
6.204
3,921,674
+0.04(+0.61%)
Dec 24, 2008
6.182
6.242
6.134
6.166
2,347,278
+0.01(+0.09%)
Dec 23, 2008
6.360
6.425
6.112
6.161
13,160,438
-0.14(-2.23%)
Dec 22, 2008
6.620
6.657
6.144
6.301
11,789,980
-0.31(-4.66%)
Dec 19, 2008
6.744
6.862
6.414
6.609
26,240,442
-0.06(-0.89%)
Dec 18, 2008
7.165
7.165
6.606
6.668
9,330,331
-0.44(-6.15%)
Dec 17, 2008
7.008
7.278
6.814
7.105
12,421,643
+0.06(+0.92%)
Dec 16, 2008
6.722
7.105
6.674
7.041
17,424,796
+0.43(+6.45%)
Dec 15, 2008
6.749
6.808
6.490
6.614
11,133,530
+0.04(+0.66%)
Dec 12, 2008
6.171
6.781
6.171
6.571
11,381,094
+0.14(+2.18%)
Dec 11, 2008
6.916
6.987
6.333
6.431
10,322,332
-0.57(-8.10%)
Dec 10, 2008
6.695
7.122
6.695
6.997
8,925,203
+0.37(+5.54%)
Dec 09, 2008
6.528
6.873
6.463
6.630
12,354,260
+0.03(+0.41%)
Dec 08, 2008
6.090
6.668
6.074
6.603
14,567,198
+0.63(+10.58%)
Dec 05, 2008
5.999
6.004
5.588
5.972
16,560,526
-0.04(-0.72%)
Dec 04, 2008
6.317
6.555
5.896
6.015
12,536,577
-0.40(-6.31%)
Dec 03, 2008
6.085
6.479
5.939
6.420
11,291,401
+0.13(+2.06%)
Dec 02, 2008
6.107
6.350
6.004
6.290
12,267,783
+0.31(+5.14%)
Dec 01, 2008
6.555
6.663
5.939
5.982
13,393,008
-0.74(-11.00%)
Nov 28, 2008
6.749
6.954
6.641
6.722
4,504,717
-0.06(-0.95%)
Nov 26, 2008
6.468
6.803
6.258
6.787
9,357,081
+0.23(+3.54%)
Nov 25, 2008
6.641
6.787
6.215
6.555
15,125,675
+0.00(+0.00%)
Nov 24, 2008
6.042
6.787
5.912
6.555
19,940,718
+0.58(+9.76%)
Nov 21, 2008
5.772
6.026
5.507
5.972
15,012,504
+0.38(+6.76%)
Nov 20, 2008
6.101
6.274
5.507
5.594
18,864,738
-0.45(-7.50%)
Nov 19, 2008
6.290
6.463
6.031
6.047
13,756,886
-0.21(-3.36%)
Nov 18, 2008
6.252
6.312
5.999
6.258
17,336,492
-0.01(-0.17%)
Nov 17, 2008
6.647
6.760
6.247
6.269
13,114,721
-0.49(-7.27%)
Nov 14, 2008
7.014
7.159
6.506
6.760
0
-0.67(-9.08%)
Nov 13, 2008
6.387
7.478
6.225
7.435
31,051,538
+1.08(+16.99%)
Nov 12, 2008
7.186
7.186
6.069
6.355
30,166,578
-0.94(-12.88%)
Nov 11, 2008
7.505
7.554
7.014
7.294
11,393,179
-0.31(-4.12%)
Nov 10, 2008
8.326
8.326
7.424
7.608
11,792,197
-0.43(-5.31%)
Nov 07, 2008
7.959
8.261
7.785
8.034
12,471,516
+0.08(+0.95%)
Nov 06, 2008
8.736
8.914
7.780
7.959
15,816,839
-0.78(-8.90%)
Nov 05, 2008
9.384
9.384
8.671
8.736
9,835,925
-0.71(-7.49%)
Nov 04, 2008
9.038
9.492
8.914
9.443
11,453,682
+0.62(+7.04%)
Nov 03, 2008
9.071
9.125
8.666
8.822
9,439,416
-0.50(-5.33%)
Oct 31, 2008
8.774
9.703
8.768
9.319
9,375,524
+0.10(+1.11%)
Oct 30, 2008
9.989
10.17
8.666
9.217
18,851,086
-0.43(-4.42%)
Oct 29, 2008
9.179
10.04
9.022
9.643
18,327,324
+0.42(+4.57%)
Oct 28, 2008
8.828
9.265
8.687
9.222
17,857,516
+0.62(+7.22%)
Oct 27, 2008
8.509
8.968
8.369
8.601
11,306,373
-0.06(-0.75%)
Oct 24, 2008
8.461
9.114
8.293
8.666
12,484,342
-0.26(-2.90%)
Oct 23, 2008
8.909
9.443
8.455
8.925
15,355,652
+0.22(+2.54%)
Oct 22, 2008
9.692
9.756
8.374
8.704
14,535,990
-1.26(-12.68%)
Oct 21, 2008
10.25
10.60
9.918
9.967
10,223,395
-0.42(-4.00%)
Oct 20, 2008
9.827
10.39
9.778
10.38
10,869,211
+0.66(+6.77%)
Oct 17, 2008
9.443
10.10
9.335
9.724
15,397,581
+0.05(+0.50%)
Oct 16, 2008
9.859
9.978
8.590
9.676
25,822,564
-0.13(-1.38%)
Oct 15, 2008
11.81
11.83
9.719
9.810
18,161,142
-2.23(-18.52%)
Oct 14, 2008
12.45
12.91
11.69
12.04
14,518,901
+0.66(+5.79%)
Oct 13, 2008
10.84
11.70
10.54
11.38
12,472,255
+0.95(+9.11%)
Oct 10, 2008
10.23
10.93
9.505
10.43
0
-0.15(-1.43%)
Oct 09, 2008
11.79
12.01
10.46
10.58
14,437,912
-1.09(-9.34%)
Oct 08, 2008
11.88
12.46
11.39
11.67
19,670,822
-0.42(-3.48%)
Oct 07, 2008
13.42
13.54
12.02
12.09
13,441,259
-1.18(-8.87%)
Oct 06, 2008
13.48
13.61
12.62
13.27
13,527,226
-0.39(-2.85%)
Oct 03, 2008
13.86
14.24
13.60
13.66
0
-0.05(-0.39%)
Oct 02, 2008
13.94
14.21
13.61
13.71
9,120,194
-0.36(-2.53%)
Oct 01, 2008
14.02
14.38
13.74
14.07
9,231,638
-0.06(-0.46%)
Sep 30, 2008
14.50
14.50
13.84
14.14
9,070,485
+0.02(+0.11%)
Sep 29, 2008
15.02
15.39
13.98
14.12
15,030,958
-1.13(-7.40%)
Sep 26, 2008
15.04
15.68
15.02
15.25
0
+0.05(+0.32%)
Sep 25, 2008
15.11
15.46
14.96
15.20
9,597,515
+0.25(+1.70%)
Sep 24, 2008
14.89
15.18
14.45
14.95
9,763,624
+0.22(+1.50%)
Sep 23, 2008
14.73
15.34
14.65
14.72
14,592,305
+0.25(+1.72%)
Sep 22, 2008
15.53
15.71
14.41
14.48
10,335,597
-1.14(-7.30%)
Sep 19, 2008
15.38
16.03
13.74
15.61
0
+0.89(+6.01%)
Sep 18, 2008
15.39
15.72
14.15
14.73
19,129,148
-0.46(-3.06%)
Sep 17, 2008
15.88
16.03
15.17
15.19
14,452,118
-1.17(-7.16%)
Sep 16, 2008
15.87
16.37
15.77
16.37
17,401,294
+0.23(+1.41%)
Sep 15, 2008
16.14
16.78
15.95
16.14
15,344,217
-0.38(-2.29%)
Sep 12, 2008
16.12
16.52
15.99
16.52
11,677,406
+0.19(+1.19%)
Sep 11, 2008
15.81
16.37
15.61
16.32
15,385,824
+0.30(+1.89%)
Sep 10, 2008
15.57
16.20
15.47
16.02
15,114,697
+0.61(+3.96%)
Sep 09, 2008
15.73
16.01
15.41
15.41
17,848,098
-0.38(-2.43%)
Sep 08, 2008
15.59
16.04
15.50
15.79
13,333,087
+0.42(+2.74%)
Sep 05, 2008
14.71
15.47
14.49
15.37
0
+0.56(+3.79%)
Sep 04, 2008
15.20
15.32
14.71
14.81
10,456,706
-0.40(-2.66%)
Sep 03, 2008
14.58
15.37
14.58
15.22
13,639,909
+0.66(+4.56%)
Sep 02, 2008
14.68
15.09
14.38
14.55
5,981,052
-0.05(-0.37%)
Aug 29, 2008
14.92
14.99
14.55
14.61
0
-0.67(-4.42%)
Aug 28, 2008
14.72
15.31
14.66
15.28
7,071,801
+0.56(+3.82%)
Aug 27, 2008
14.72
14.91
14.56
14.72
5,112,521
-0.01(-0.04%)
Aug 26, 2008
14.73
14.78
14.58
14.72
6,079,050
+0.18(+1.26%)
Aug 25, 2008
14.90
14.90
14.41
14.54
4,497,462
-0.40(-2.71%)
Aug 22, 2008
14.93
15.12
14.79
14.95
0
+0.12(+0.80%)
Aug 21, 2008
14.78
14.98
14.62
14.83
4,278,053
-0.08(-0.51%)
Aug 20, 2008
15.11
15.14
14.68
14.90
6,010,952
-0.10(-0.65%)
Aug 19, 2008
15.32
15.32
14.93
15.00
5,526,370
-0.31(-2.05%)
Aug 18, 2008
15.65
15.74
15.20
15.31
7,482,412
-0.32(-2.07%)
Aug 15, 2008
15.48
15.67
15.38
15.64
0
+0.16(+1.05%)
Aug 14, 2008
15.32
15.69
15.25
15.47
7,498,101
-0.26(-1.68%)
Aug 13, 2008
15.66
15.88
15.46
15.74
9,749,685
+0.06(+0.41%)
Aug 12, 2008
15.72
16.29
15.61
15.67
8,846,392
-0.11(-0.72%)
Aug 11, 2008
15.71
15.84
15.51
15.79
10,412,765
+0.15(+0.97%)
Aug 08, 2008
14.97
15.69
14.96
15.64
9,568,763
+0.58(+3.84%)
Aug 07, 2008
15.30
15.37
14.98
15.06
13,841,038
-0.37(-2.41%)
Aug 06, 2008
15.21
15.63
15.21
15.43
8,423,180
+0.13(+0.85%)
Aug 05, 2008
15.44
15.53
15.12
15.30
13,323,849
-0.10(-0.67%)
Aug 04, 2008
15.40
15.70
14.83
15.40
21,758,318
+0.01(+0.04%)
Aug 01, 2008
15.07
15.90
15.06
15.40
30,925,564
+0.43(+2.89%)
Jul 31, 2008
13.96
15.33
13.63
14.97
31,635,676
+1.84(+13.98%)
Jul 30, 2008
13.07
13.36
12.98
13.13
8,714,506
+0.13(+1.00%)
Jul 29, 2008
13.00
13.04
12.40
13.00
8,082,331
+0.60(+4.83%)
Jul 28, 2008
12.61
12.74
12.40
12.40
8,470,529
-0.24(-1.88%)
Jul 25, 2008
12.77
12.84
12.53
12.64
6,823,455
-0.06(-0.47%)
Jul 24, 2008
13.11
13.21
12.68
12.70
9,657,375
-0.47(-3.57%)
Jul 23, 2008
13.01
13.35
12.99
13.17
12,496,329
+0.21(+1.58%)
Jul 22, 2008
12.59
12.96
12.49
12.96
12,461,613
+0.31(+2.43%)
Jul 21, 2008
12.70
12.77
12.51
12.66
9,850,625
+0.03(+0.26%)
Jul 18, 2008
12.58
12.72
12.45
12.62
10,545,618
+0.07(+0.56%)
Jul 17, 2008
12.28
12.61
12.19
12.55
12,728,134
+0.24(+1.97%)
Jul 16, 2008
12.20
12.34
11.93
12.31
14,037,144
+0.40(+3.35%)
Jul 15, 2008
11.94
12.09
11.69
11.91
10,264,412
-0.10(-0.81%)
Jul 14, 2008
12.00
12.13
11.89
12.01
7,578,691
+0.13(+1.09%)
Jul 11, 2008
12.02
12.09
11.74
11.88
9,314,396
-0.30(-2.44%)
Jul 10, 2008
12.32
12.32
12.04
12.18
9,019,317
-0.12(-0.97%)
Jul 09, 2008
12.23
12.56
12.23
12.29
12,120,086
+0.05(+0.44%)
Jul 08, 2008
12.06
12.26
12.01
12.24
12,116,806
+0.15(+1.21%)
Jul 07, 2008
12.18
12.40
12.02
12.09
10,283,196
-0.01(-0.09%)
Jul 04, 2008
12.28
12.35
12.02
12.11
8,876,156
+0.00(+0.00%)
Jul 03, 2008
12.28
12.35
12.02
12.11
8,876,156
-0.05(-0.44%)
Jul 02, 2008
12.74
12.82
12.15
12.16
14,478,955
-0.28(-2.21%)
Jul 01, 2008
12.42
12.56
12.22
12.43
13,609,950
-0.15(-1.16%)
Jun 30, 2008
12.63
12.83
12.53
12.58
12,054,488
-0.05(-0.38%)
Jun 27, 2008
12.65
12.75
12.49
12.63
13,150,442
-0.02(-0.17%)
Jun 26, 2008
13.04
13.04
12.65
12.65
11,453,261
-0.52(-3.98%)
Jun 25, 2008
12.92
13.28
12.90
13.17
7,769,150
+0.29(+2.26%)
Jun 24, 2008
13.16
13.18
12.82
12.88
8,275,034
-0.30(-2.29%)
Jun 23, 2008
13.29
13.29
13.10
13.19
6,936,198
-0.03(-0.25%)
Jun 20, 2008
13.62
13.66
13.15
13.22
8,973,207
-0.44(-3.24%)
Jun 19, 2008
13.48
13.81
13.45
13.66
7,981,008
+0.15(+1.12%)
Jun 18, 2008
13.77
13.88
13.40
13.51
9,151,133
+0.14(+1.05%)
Jun 17, 2008
13.50
13.56
13.34
13.37
6,457,736
-0.03(-0.24%)
Jun 16, 2008
13.51
13.51
13.23
13.40
9,305,722
-0.17(-1.27%)
Jun 13, 2008
13.51
13.76
13.45
13.57
8,166,827
+0.22(+1.66%)
Jun 12, 2008
13.47
13.71
13.29
13.35
8,277,294
+0.03(+0.24%)
Jun 11, 2008
13.30
13.50
13.20
13.32
6,702,100
-0.05(-0.36%)
Jun 10, 2008
13.42
13.57
13.17
13.37
8,401,472
-0.19(-1.39%)
Jun 09, 2008
13.85
13.93
13.39
13.56
9,461,225
-0.31(-2.22%)
Jun 06, 2008
14.41
14.50
13.85
13.87
10,953,130
-0.73(-5.03%)
Jun 05, 2008
14.46
14.62
14.30
14.60
15,221,825
+0.21(+1.46%)
Jun 04, 2008
14.22
14.58
14.17
14.39
7,858,382
+0.12(+0.83%)
Jun 03, 2008
14.38
14.42
14.04
14.27
7,884,778
-0.09(-0.64%)
Jun 02, 2008
14.61
14.71
14.31
14.36
6,153,632
-0.33(-2.28%)
May 30, 2008
14.86
14.95
14.66
14.70
5,632,542
-0.17(-1.13%)
May 29, 2008
14.49
14.97
14.42
14.86
9,871,359
+0.37(+2.53%)
May 28, 2008
14.29
14.62
14.02
14.50
14,505,201
+0.27(+1.90%)
May 27, 2008
14.35
14.38
14.01
14.23
7,099,197
-0.08(-0.53%)
May 26, 2008
14.56
14.64
14.17
14.30
0
+0.00(+0.00%)
May 23, 2008
14.56
14.64
14.17
14.30
5,393,217
-0.27(-1.85%)
May 22, 2008
14.63
14.78
14.48
14.57
8,268,030
-0.05(-0.33%)
May 21, 2008
15.01
15.11
14.57
14.62
7,895,732
-0.39(-2.63%)
May 20, 2008
15.19
15.20
14.90
15.02
7,043,920
-0.26(-1.70%)
May 19, 2008
15.13
15.55
15.12
15.27
7,775,236
+0.12(+0.78%)
May 16, 2008
14.90
15.28
14.90
15.16
11,218,085
+0.25(+1.70%)
May 15, 2008
14.65
14.93
14.57
14.90
16,220,417
+0.35(+2.37%)
May 14, 2008
14.17
14.72
14.09
14.56
9,414,933
+0.46(+3.30%)
May 13, 2008
14.16
14.16
14.00
14.09
7,753,333
-0.01(-0.04%)
May 12, 2008
14.01
14.15
13.81
14.10
7,711,770
+0.16(+1.12%)
May 09, 2008
13.94
14.19
13.86
13.94
7,313,285
-0.13(-0.92%)
May 08, 2008
14.03
14.16
13.93
14.07
9,596,243
+0.11(+0.81%)
May 07, 2008
14.16
14.24
13.88
13.96
6,601,573
-0.22(-1.56%)
May 06, 2008
13.83
14.28
13.69
14.18
8,097,127
+0.31(+2.22%)
May 05, 2008
13.89
14.02
13.73
13.87
8,483,288
-0.02(-0.16%)
May 02, 2008
14.25
14.44
13.84
13.89
9,362,467
-0.25(-1.79%)
May 01, 2008
14.09
14.23
13.94
14.15
7,366,096
+0.02(+0.11%)
Apr 30, 2008
14.28
14.51
13.94
14.13
15,275,115
-0.62(-4.17%)
Apr 29, 2008
14.73
14.80
14.58
14.75
5,671,819
+0.03(+0.22%)
Apr 28, 2008
15.29
15.33
14.66
14.71
7,738,594
-0.50(-3.27%)
Apr 25, 2008
15.02
15.27
14.83
15.21
4,266,885
+0.29(+1.95%)
Apr 24, 2008
14.85
15.13
14.66
14.92
5,627,495
+0.13(+0.91%)
Apr 23, 2008
14.84
14.98
14.61
14.78
4,991,373
+0.04(+0.26%)
Apr 22, 2008
15.39
15.39
14.69
14.75
7,137,584
-0.65(-4.24%)
Apr 21, 2008
15.41
15.45
15.20
15.40
6,192,161
-0.07(-0.45%)
Apr 18, 2008
15.41
15.58
15.30
15.47
8,450,278
+0.33(+2.21%)
Apr 17, 2008
15.00
15.18
14.90
15.13
7,754,550
-0.21(-1.37%)
Apr 16, 2008
14.83
15.35
14.83
15.34
6,526,836
+0.61(+4.14%)
Apr 15, 2008
14.91
15.02
14.64
14.73
7,731,032
-0.05(-0.37%)
Apr 14, 2008
14.70
14.91
14.64
14.79
4,980,134
+0.11(+0.77%)
Apr 11, 2008
14.83
14.83
14.64
14.68
9,442,272
-0.26(-1.74%)
Apr 10, 2008
15.13
15.14
14.85
14.93
9,631,155
-0.28(-1.81%)
Apr 09, 2008
15.77
15.86
15.07
15.21
12,856,462
-0.50(-3.20%)
Apr 08, 2008
15.50
15.73
15.41
15.71
11,615,131
+0.22(+1.43%)
Apr 07, 2008
15.60
15.74
15.44
15.49
11,434,476
-0.03(-0.17%)
Apr 04, 2008
15.57
15.66
15.40
15.52
8,894,890
-0.01(-0.03%)
Apr 03, 2008
15.47
15.57
15.39
15.52
10,109,587
+0.03(+0.17%)
Apr 02, 2008
15.23
15.67
15.23
15.50
17,116,980
+0.26(+1.74%)
Apr 01, 2008
14.88
15.26
14.83
15.23
20,581,936
+0.55(+3.71%)
Mar 31, 2008
14.55
14.71
14.52
14.69
13,195,018
+0.13(+0.93%)
Mar 28, 2008
14.70
14.72
14.49
14.55
9,565,800
-0.05(-0.37%)
Mar 27, 2008
14.91
14.97
14.60
14.61
13,531,126
-0.24(-1.60%)
Mar 26, 2008
14.53
14.85
14.53
14.84
16,516,674
+0.29(+2.00%)
Mar 25, 2008
14.59
14.70
14.52
14.55
17,695,456
-0.01(-0.07%)
Mar 24, 2008
14.59
14.73
14.45
14.56
25,255,382
+0.16(+1.09%)
Mar 21, 2008
14.89
14.89
14.36
14.41
26,690,436
+0.00(+0.00%)
Mar 20, 2008
14.89
14.89
14.36
14.41
26,690,436
-0.41(-2.77%)
Mar 19, 2008
15.57
15.71
14.82
14.82
18,014,954
-0.72(-4.62%)
Mar 18, 2008
15.94
16.27
15.25
15.53
23,820,600
-0.38(-2.38%)
Mar 17, 2008
15.97
16.90
15.56
15.91
27,831,342
-1.51(-8.65%)
Mar 14, 2008
17.28
17.62
16.79
17.42
10,405,255
+0.24(+1.41%)
Mar 13, 2008
17.10
17.25
16.68
17.18
8,686,406
-0.19(-1.09%)
Mar 12, 2008
17.24
17.64
16.98
17.36
7,841,078
+0.12(+0.72%)
Mar 11, 2008
16.92
17.27
16.81
17.24
10,271,126
+0.66(+3.97%)
Mar 10, 2008
16.86
16.91
16.48
16.58
9,863,173
-0.32(-1.92%)
Mar 07, 2008
17.19
17.52
16.82
16.91
9,169,810
-0.39(-2.25%)
Mar 06, 2008
17.46
17.50
17.21
17.29
6,989,309
-0.22(-1.26%)
Mar 05, 2008
17.30
17.68
17.09
17.52
10,198,186
+0.32(+1.85%)
Mar 04, 2008
17.33
17.37
16.96
17.20
10,880,351
+0.03(+0.16%)
Mar 03, 2008
17.11
17.30
16.91
17.17
6,562,757
+0.05(+0.32%)
Feb 29, 2008
17.44
17.45
17.02
17.12
6,259,003
-0.48(-2.73%)
Feb 28, 2008
17.76
17.84
17.53
17.60
4,243,947
-0.33(-1.87%)
Feb 27, 2008
17.68
18.02
17.57
17.93
6,309,008
+0.10(+0.58%)
Feb 26, 2008
17.81
17.91
17.61
17.83
7,442,419
-0.10(-0.54%)
Feb 25, 2008
17.48
17.94
17.36
17.93
6,382,966
+0.43(+2.47%)
Feb 22, 2008
17.55
17.59
17.13
17.49
7,266,470
-0.06(-0.37%)
Feb 21, 2008
17.63
17.85
17.53
17.56
8,165,496
-0.15(-0.82%)
Feb 20, 2008
17.49
17.77
17.39
17.70
5,909,725
+0.09(+0.52%)
Feb 19, 2008
17.72
17.90
17.49
17.61
5,277,446
+0.06(+0.34%)
Feb 18, 2008
17.49
17.65
17.22
17.55
0
+0.00(+0.00%)
Feb 15, 2008
17.49
17.65
17.22
17.55
6,944,703
+0.04(+0.22%)
Feb 14, 2008
18.13
18.23
17.45
17.52
7,333,706
-0.57(-3.16%)
Feb 13, 2008
18.11
18.23
17.87
18.09
7,026,425
+0.09(+0.48%)
Feb 12, 2008
17.76
18.09
17.70
18.00
8,687,141
+0.38(+2.18%)
Feb 11, 2008
17.22
17.64
17.06
17.62
7,592,387
+0.43(+2.48%)
Feb 08, 2008
17.00
17.40
16.94
17.19
5,502,004
+0.06(+0.38%)
Feb 07, 2008
16.73
17.39
16.68
17.13
7,633,795
+0.43(+2.59%)
Feb 06, 2008
17.02
17.17
16.61
16.69
4,511,270
-0.20(-1.18%)
Feb 05, 2008
17.28
17.28
16.87
16.89
4,943,459
-0.52(-3.01%)
Feb 04, 2008
17.71
17.77
17.37
17.42
3,331,156
-0.23(-1.28%)
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
.