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
Valero Energy
(NY:
VLO
)
154.43
-1.34 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007
36.94
37.40
36.80
37.14
16,321,558
+0.78(+2.15%)
Nov 29, 2007
36.22
36.96
35.95
36.36
12,994,228
+0.40(+1.11%)
Nov 28, 2007
35.59
36.21
34.94
35.96
16,535,447
+0.59(+1.66%)
Nov 27, 2007
36.27
36.27
34.69
35.37
25,233,288
-1.17(-3.20%)
Nov 26, 2007
37.60
38.01
36.42
36.54
12,139,520
-1.09(-2.90%)
Nov 23, 2007
37.31
37.63
36.90
37.63
5,487,376
+0.50(+1.35%)
Nov 21, 2007
37.83
37.89
37.06
37.13
12,181,531
-0.94(-2.47%)
Nov 20, 2007
38.20
38.40
37.61
38.07
13,124,561
+0.41(+1.09%)
Nov 19, 2007
38.65
38.65
37.49
37.66
12,236,936
-0.94(-2.44%)
Nov 16, 2007
38.73
39.01
38.17
38.60
14,844,003
+0.25(+0.65%)
Nov 15, 2007
39.42
39.67
37.81
38.35
18,555,530
-1.30(-3.28%)
Nov 14, 2007
40.28
40.44
39.50
39.65
10,161,699
-0.47(-1.17%)
Nov 13, 2007
38.98
40.18
38.68
40.12
14,963,420
+1.22(+3.12%)
Nov 12, 2007
38.80
39.54
38.33
38.90
14,455,002
-0.19(-0.48%)
Nov 09, 2007
39.54
39.67
38.68
39.09
13,213,393
-0.75(-1.88%)
Nov 08, 2007
40.34
40.79
38.94
39.84
15,078,094
-0.48(-1.19%)
Nov 07, 2007
41.65
41.65
40.25
40.32
13,625,104
-1.18(-2.83%)
Nov 06, 2007
40.23
41.63
40.11
41.49
18,546,734
+1.89(+4.77%)
Nov 05, 2007
38.95
40.01
38.95
39.61
9,039,229
-0.15(-0.37%)
Nov 02, 2007
39.72
40.27
38.93
39.75
12,378,647
+0.45(+1.15%)
Nov 01, 2007
39.36
40.59
39.25
39.30
13,299,206
-0.88(-2.19%)
Oct 31, 2007
40.06
40.70
39.79
40.18
13,614,881
+0.45(+1.13%)
Oct 30, 2007
40.69
41.00
39.55
39.73
13,101,601
-1.11(-2.71%)
Oct 29, 2007
41.90
42.04
40.64
40.84
11,687,526
-0.88(-2.12%)
Oct 26, 2007
42.72
43.22
41.40
41.72
24,555,900
+0.58(+1.41%)
Oct 25, 2007
40.36
41.59
39.94
41.14
19,104,134
+1.12(+2.79%)
Oct 24, 2007
38.69
40.11
38.45
40.02
19,270,440
+1.04(+2.68%)
Oct 23, 2007
39.25
39.26
38.28
38.98
9,623,980
-0.05(-0.12%)
Oct 22, 2007
38.24
39.08
37.84
39.02
17,575,810
-0.04(-0.10%)
Oct 19, 2007
40.34
40.39
38.99
39.06
19,405,056
-1.57(-3.86%)
Oct 18, 2007
40.29
41.01
40.10
40.63
8,728,310
-0.11(-0.28%)
Oct 17, 2007
41.88
41.88
40.20
40.75
15,622,274
-0.75(-1.81%)
Oct 16, 2007
41.86
41.96
41.29
41.50
11,797,776
-0.59(-1.40%)
Oct 15, 2007
42.28
42.78
41.61
42.09
11,701,401
+0.16(+0.38%)
Oct 12, 2007
41.51
42.25
41.32
41.93
10,864,840
+0.14(+0.33%)
Oct 11, 2007
42.48
43.17
40.98
41.79
20,325,480
-0.57(-1.35%)
Oct 10, 2007
39.97
42.91
39.91
42.36
32,123,696
+1.18(+2.85%)
Oct 09, 2007
40.65
41.36
40.26
41.19
18,608,240
+0.81(+2.01%)
Oct 08, 2007
39.28
40.67
39.26
40.38
21,079,674
+1.38(+3.54%)
Oct 05, 2007
38.91
39.29
38.30
39.00
11,013,232
+0.28(+0.72%)
Oct 04, 2007
38.03
38.82
37.64
38.72
9,463,426
+0.44(+1.15%)
Oct 03, 2007
38.43
38.80
37.94
38.28
12,176,376
-0.46(-1.19%)
Oct 02, 2007
38.28
38.91
38.00
38.74
12,618,777
+0.26(+0.68%)
Oct 01, 2007
38.18
38.55
37.88
38.48
11,566,280
+0.15(+0.39%)
Sep 28, 2007
38.80
39.08
38.18
38.33
11,148,417
-0.22(-0.56%)
Sep 27, 2007
39.41
39.41
38.41
38.54
10,502,122
-0.40(-1.03%)
Sep 26, 2007
39.77
39.79
38.32
38.94
17,096,556
-0.34(-0.86%)
Sep 25, 2007
39.95
40.03
39.14
39.28
14,571,278
-1.15(-2.85%)
Sep 24, 2007
40.64
40.83
40.27
40.43
12,400,157
-0.10(-0.25%)
Sep 21, 2007
40.36
40.73
39.99
40.54
11,885,415
+0.55(+1.37%)
Sep 20, 2007
39.81
40.25
39.45
39.99
8,639,970
+0.30(+0.75%)
Sep 19, 2007
40.30
40.82
39.31
39.69
14,922,859
-0.36(-0.90%)
Sep 18, 2007
39.20
40.22
38.82
40.05
11,639,693
+0.92(+2.36%)
Sep 17, 2007
39.43
39.49
38.46
39.13
10,445,157
-0.41(-1.02%)
Sep 14, 2007
39.21
39.81
38.92
39.53
8,544,462
+0.33(+0.83%)
Sep 13, 2007
38.21
39.62
38.21
39.21
16,436,092
+1.12(+2.95%)
Sep 12, 2007
38.68
38.97
37.87
38.08
23,272,164
-0.66(-1.69%)
Sep 11, 2007
38.81
38.97
37.95
38.74
14,768,823
-0.07(-0.19%)
Sep 10, 2007
39.47
39.53
38.17
38.81
12,071,209
-0.76(-1.92%)
Sep 07, 2007
39.77
39.90
38.96
39.57
14,425,152
-0.59(-1.46%)
Sep 06, 2007
40.50
41.25
39.71
40.16
15,720,084
-0.34(-0.83%)
Sep 05, 2007
40.01
40.63
39.97
40.50
11,279,830
+0.22(+0.54%)
Sep 04, 2007
38.85
40.66
38.78
40.28
12,530,087
+1.19(+3.05%)
Aug 31, 2007
39.35
39.55
38.98
39.09
10,051,483
+0.26(+0.68%)
Aug 30, 2007
38.42
39.50
38.31
38.82
8,911,125
-0.06(-0.16%)
Aug 29, 2007
38.02
39.08
37.84
38.89
11,373,779
+1.22(+3.24%)
Aug 28, 2007
38.45
38.48
37.53
37.67
11,549,933
-0.89(-2.31%)
Aug 27, 2007
38.27
38.87
38.27
38.56
9,577,521
-0.32(-0.82%)
Aug 24, 2007
37.96
38.96
37.89
38.88
11,758,514
+1.06(+2.81%)
Aug 23, 2007
37.57
38.00
37.22
37.81
12,494,155
+0.58(+1.56%)
Aug 22, 2007
36.48
37.43
36.37
37.23
17,305,356
+1.23(+3.41%)
Aug 21, 2007
36.18
36.47
35.46
36.01
12,162,766
-0.52(-1.44%)
Aug 20, 2007
36.29
36.70
35.78
36.53
14,492,497
-0.32(-0.87%)
Aug 17, 2007
36.63
37.20
36.24
36.85
22,307,260
+1.24(+3.49%)
Aug 16, 2007
35.52
35.89
34.23
35.61
29,340,284
-0.56(-1.55%)
Aug 15, 2007
37.54
37.65
35.85
36.17
18,727,546
-0.98(-2.63%)
Aug 14, 2007
38.62
38.62
36.93
37.14
16,278,929
-0.92(-2.43%)
Aug 13, 2007
39.31
39.77
37.79
38.07
20,754,474
-1.24(-3.16%)
Aug 10, 2007
38.23
39.62
37.66
39.31
25,282,540
+0.77(+2.00%)
Aug 09, 2007
37.69
39.90
36.92
38.54
34,187,420
+0.15(+0.39%)
Aug 08, 2007
36.82
38.92
36.59
38.39
29,432,058
+1.87(+5.11%)
Aug 07, 2007
35.71
36.84
35.49
36.52
20,630,934
+0.54(+1.51%)
Aug 06, 2007
35.33
35.99
34.44
35.98
27,293,660
+0.71(+2.01%)
Aug 03, 2007
35.31
36.85
35.20
35.28
21,949,920
-1.57(-4.27%)
Aug 02, 2007
36.46
37.08
35.61
36.85
26,469,722
+0.58(+1.59%)
Aug 01, 2007
38.13
38.33
35.49
36.27
39,565,692
-1.96(-5.12%)
Jul 31, 2007
39.41
39.77
38.03
38.23
24,645,764
-1.18(-2.98%)
Jul 30, 2007
38.58
39.43
37.67
39.41
20,347,892
+0.91(+2.37%)
Jul 27, 2007
39.08
39.42
38.06
38.49
21,039,486
-0.59(-1.50%)
Jul 26, 2007
39.79
39.98
37.76
39.08
27,001,946
-0.91(-2.28%)
Jul 25, 2007
40.62
40.62
38.53
39.99
29,746,430
-0.31(-0.76%)
Jul 24, 2007
41.03
41.03
39.47
40.30
31,742,974
-1.15(-2.77%)
Jul 23, 2007
41.78
41.98
41.18
41.45
18,615,598
-0.27(-0.66%)
Jul 20, 2007
42.39
42.42
41.13
41.72
25,106,348
-0.79(-1.87%)
Jul 19, 2007
43.16
43.19
42.22
42.52
23,138,296
-0.80(-1.86%)
Jul 18, 2007
42.84
43.36
42.25
43.32
24,656,832
+0.47(+1.11%)
Jul 17, 2007
43.46
43.93
42.22
42.85
26,174,260
-0.56(-1.29%)
Jul 16, 2007
44.09
44.42
43.15
43.41
18,427,260
-0.67(-1.51%)
Jul 13, 2007
44.10
44.55
43.86
44.07
12,617,822
+0.08(+0.18%)
Jul 12, 2007
44.46
44.75
43.58
43.99
23,558,588
-0.31(-0.70%)
Jul 11, 2007
44.18
44.69
44.07
44.30
16,987,226
-0.03(-0.08%)
Jul 10, 2007
43.82
44.89
43.59
44.34
20,198,560
+0.43(+0.99%)
Jul 09, 2007
43.18
44.13
43.21
43.90
14,672,644
+0.83(+1.93%)
Jul 06, 2007
42.98
43.29
42.90
43.07
10,177,182
+0.35(+0.81%)
Jul 05, 2007
42.77
43.06
42.25
42.72
14,128,063
+0.23(+0.55%)
Jul 03, 2007
42.53
42.65
42.28
42.49
5,251,855
+0.11(+0.27%)
Jul 02, 2007
42.22
42.58
41.91
42.37
13,574,692
+0.23(+0.56%)
Jun 29, 2007
42.28
42.69
41.83
42.14
13,935,398
+0.14(+0.34%)
Jun 28, 2007
42.53
42.79
41.80
42.00
17,159,526
-0.30(-0.71%)
Jun 27, 2007
41.90
42.41
41.02
42.30
31,118,554
-0.30(-0.70%)
Jun 26, 2007
43.30
43.53
42.45
42.60
19,309,096
-0.73(-1.69%)
Jun 25, 2007
43.19
43.73
42.94
43.33
13,609,590
-0.29(-0.67%)
Jun 22, 2007
43.65
43.99
43.36
43.62
17,949,970
-0.07(-0.16%)
Jun 21, 2007
43.05
43.83
43.10
43.68
14,965,397
+0.94(+2.20%)
Jun 20, 2007
43.90
43.90
42.64
42.74
20,174,830
-1.04(-2.37%)
Jun 19, 2007
43.95
44.05
43.57
43.78
11,296,131
-0.32(-0.72%)
Jun 18, 2007
44.04
44.44
43.94
44.10
12,746,905
+0.46(+1.05%)
Jun 15, 2007
43.75
44.02
43.54
43.65
14,799,935
+0.27(+0.62%)
Jun 14, 2007
42.87
43.57
42.83
43.38
21,422,632
+0.78(+1.83%)
Jun 13, 2007
41.83
42.79
41.69
42.60
20,305,236
+0.99(+2.39%)
Jun 12, 2007
41.85
42.20
41.60
41.60
13,864,302
-0.51(-1.22%)
Jun 11, 2007
41.94
42.33
41.72
42.12
11,025,945
+0.22(+0.53%)
Jun 08, 2007
41.36
41.89
40.99
41.89
18,729,974
+0.22(+0.53%)
Jun 07, 2007
42.53
43.06
41.58
41.67
24,194,990
-0.70(-1.64%)
Jun 06, 2007
43.16
43.29
41.97
42.37
21,585,286
-1.00(-2.32%)
Jun 05, 2007
43.46
43.78
43.07
43.37
17,610,132
-0.15(-0.34%)
Jun 04, 2007
43.30
43.86
43.31
43.52
15,028,630
+0.23(+0.53%)
Jun 01, 2007
42.87
43.50
42.79
43.29
14,840,950
+0.72(+1.69%)
May 31, 2007
42.82
43.28
42.32
42.57
23,897,572
-0.33(-0.76%)
May 30, 2007
41.80
43.03
41.66
42.90
25,615,660
+0.90(+2.13%)
May 29, 2007
42.30
42.55
41.75
42.00
19,862,922
-0.64(-1.50%)
May 25, 2007
42.13
42.73
42.18
42.64
16,761,657
+0.91(+2.17%)
May 24, 2007
42.56
43.16
41.63
41.73
27,205,770
-0.78(-1.83%)
May 23, 2007
43.50
43.63
42.51
42.51
43,426,108
-0.71(-1.64%)
May 22, 2007
43.46
44.07
43.17
43.22
29,309,492
-0.02(-0.04%)
May 21, 2007
42.65
43.68
42.45
43.23
39,533,180
+1.03(+2.45%)
May 18, 2007
41.88
42.34
41.74
42.20
21,563,284
+0.51(+1.23%)
May 17, 2007
41.19
42.05
40.80
41.69
23,588,156
+0.59(+1.44%)
May 16, 2007
41.62
41.79
40.22
41.09
28,140,714
-0.42(-1.00%)
May 15, 2007
41.80
42.13
41.51
41.51
20,207,182
-0.54(-1.28%)
May 14, 2007
42.21
42.75
41.88
42.05
21,745,192
-0.07(-0.18%)
May 11, 2007
41.92
42.42
41.69
42.12
23,225,994
+0.71(+1.71%)
May 10, 2007
42.48
42.72
41.33
41.41
22,423,732
-0.88(-2.08%)
May 09, 2007
41.89
42.44
41.56
42.29
20,684,706
+0.27(+0.64%)
May 08, 2007
41.42
42.11
40.97
42.02
18,284,828
+0.67(+1.63%)
May 07, 2007
41.65
42.08
41.28
41.35
16,659,601
-0.50(-1.19%)
May 04, 2007
42.16
42.61
41.59
41.85
21,370,854
+0.02(+0.04%)
May 03, 2007
41.05
42.14
40.96
41.83
29,657,256
+0.24(+0.58%)
May 02, 2007
40.74
41.64
40.66
41.59
27,576,268
+1.00(+2.46%)
May 01, 2007
40.14
40.72
39.94
40.59
27,924,068
+0.52(+1.31%)
Apr 30, 2007
40.75
41.47
40.07
40.07
30,905,444
-0.56(-1.38%)
Apr 27, 2007
40.71
41.05
40.37
40.63
21,248,762
-0.30(-0.74%)
Apr 26, 2007
40.74
41.71
40.16
40.93
40,098,372
+0.81(+2.02%)
Apr 25, 2007
39.31
40.41
39.00
40.12
35,925,908
+1.03(+2.63%)
Apr 24, 2007
39.02
39.30
38.73
39.09
26,549,316
+0.16(+0.41%)
Apr 23, 2007
38.13
39.02
37.95
38.93
36,385,476
+1.32(+3.50%)
Apr 20, 2007
37.22
37.69
36.90
37.61
27,551,662
+0.65(+1.76%)
Apr 19, 2007
36.88
37.11
36.67
36.96
21,008,390
-0.10(-0.26%)
Apr 18, 2007
36.95
37.16
36.47
37.06
36,736,980
-0.20(-0.54%)
Apr 17, 2007
38.34
38.46
36.95
37.26
28,269,370
-0.92(-2.41%)
Apr 16, 2007
38.88
38.88
37.83
38.18
30,744,612
-0.84(-2.16%)
Apr 13, 2007
39.30
39.30
38.85
39.02
15,643,072
-0.15(-0.38%)
Apr 12, 2007
38.52
39.22
38.41
39.17
20,531,418
+0.73(+1.90%)
Apr 11, 2007
38.45
38.80
38.31
38.44
23,135,574
+0.05(+0.12%)
Apr 10, 2007
38.31
38.51
38.10
38.40
19,871,486
+0.09(+0.22%)
Apr 09, 2007
37.81
38.53
37.61
38.31
21,865,296
+0.65(+1.73%)
Apr 05, 2007
37.65
37.92
37.51
37.66
15,224,808
+0.05(+0.12%)
Apr 04, 2007
36.76
37.66
36.58
37.61
27,422,392
+0.76(+2.06%)
Apr 03, 2007
36.75
37.23
36.25
36.86
22,036,456
-0.19(-0.51%)
Apr 02, 2007
36.96
37.20
36.83
37.04
14,030,728
+0.25(+0.68%)
Mar 30, 2007
37.27
37.58
36.75
36.79
23,291,664
-0.37(-1.00%)
Mar 29, 2007
36.74
37.23
36.65
37.16
21,561,782
+0.61(+1.67%)
Mar 28, 2007
37.33
37.67
36.46
36.55
33,994,092
-0.47(-1.28%)
Mar 27, 2007
36.57
37.07
36.43
37.03
20,246,344
+0.31(+0.85%)
Mar 26, 2007
36.47
36.78
35.98
36.71
24,319,080
+0.40(+1.10%)
Mar 23, 2007
36.03
36.43
35.89
36.31
21,592,126
+0.54(+1.52%)
Mar 22, 2007
35.55
35.95
35.36
35.77
23,190,946
+0.50(+1.42%)
Mar 21, 2007
35.33
35.46
34.96
35.27
23,020,290
+0.13(+0.36%)
Mar 20, 2007
34.78
35.16
34.37
35.14
24,301,060
+0.46(+1.33%)
Mar 19, 2007
34.44
34.77
34.25
34.68
20,863,108
+0.45(+1.30%)
Mar 16, 2007
34.39
34.61
33.99
34.24
20,486,298
-0.29(-0.83%)
Mar 15, 2007
34.94
35.03
34.45
34.52
20,991,396
-0.43(-1.24%)
Mar 14, 2007
34.39
35.00
34.24
34.96
30,187,050
+0.62(+1.79%)
Mar 13, 2007
34.40
35.07
34.15
34.34
27,207,328
-0.06(-0.17%)
Mar 12, 2007
34.12
34.68
34.06
34.40
16,607,225
+0.03(+0.10%)
Mar 09, 2007
34.48
34.80
34.16
34.36
21,566,536
+0.13(+0.38%)
Mar 08, 2007
34.42
34.62
33.94
34.23
30,063,480
+0.11(+0.33%)
Mar 07, 2007
32.98
34.57
32.95
34.12
38,432,296
+1.12(+3.39%)
Mar 06, 2007
32.51
33.08
32.31
33.00
21,397,744
+1.10(+3.45%)
Mar 05, 2007
31.44
32.17
31.24
31.90
22,616,274
-0.62(-1.91%)
Mar 02, 2007
33.07
33.12
32.41
32.52
17,571,252
-0.55(-1.67%)
Mar 01, 2007
32.63
33.32
32.08
33.07
21,033,648
+0.25(+0.75%)
Feb 28, 2007
32.65
33.20
32.59
32.83
21,679,064
+0.09(+0.28%)
Feb 27, 2007
33.02
33.66
31.86
32.74
26,441,714
-0.92(-2.75%)
Feb 26, 2007
33.93
34.04
33.46
33.66
16,020,920
+0.13(+0.39%)
Feb 23, 2007
33.67
34.03
33.39
33.53
18,578,400
-0.01(-0.02%)
Feb 22, 2007
33.07
33.66
32.99
33.54
22,317,776
+0.50(+1.52%)
Feb 21, 2007
31.95
33.15
31.92
33.03
27,975,044
+1.17(+3.67%)
Feb 20, 2007
31.50
31.91
31.39
31.86
11,548,005
-0.06(-0.20%)
Feb 16, 2007
31.56
31.98
31.52
31.93
10,646,551
+0.23(+0.72%)
Feb 15, 2007
31.76
31.93
31.52
31.70
13,389,649
-0.20(-0.63%)
Feb 14, 2007
31.97
32.20
31.61
31.90
15,416,652
+0.08(+0.25%)
Feb 13, 2007
31.58
31.92
31.54
31.82
11,910,136
+0.41(+1.29%)
Feb 12, 2007
31.38
31.52
31.17
31.41
16,963,546
-0.32(-1.01%)
Feb 09, 2007
32.06
32.09
31.53
31.73
17,509,554
-0.17(-0.54%)
Feb 08, 2007
31.40
31.98
31.16
31.90
17,159,700
+0.39(+1.25%)
Feb 07, 2007
31.66
31.98
31.33
31.51
14,281,638
-0.04(-0.13%)
Feb 06, 2007
32.06
32.09
31.45
31.55
14,960,139
-0.22(-0.70%)
Feb 05, 2007
32.22
32.25
31.61
31.77
17,862,390
-0.31(-0.96%)
Feb 02, 2007
32.26
32.28
31.58
32.08
18,896,528
+0.11(+0.36%)
Feb 01, 2007
31.61
32.23
31.44
31.97
35,717,768
+1.00(+3.22%)
Jan 31, 2007
30.75
31.07
30.45
30.97
22,111,474
+0.25(+0.80%)
Jan 30, 2007
30.35
30.88
30.24
30.72
20,424,250
+0.71(+2.36%)
Jan 29, 2007
30.09
30.52
29.81
30.02
19,873,176
+0.07(+0.23%)
Jan 26, 2007
29.93
30.14
29.75
29.95
14,423,613
+0.20(+0.67%)
Jan 25, 2007
30.48
30.56
29.67
29.75
15,962,903
-0.80(-2.63%)
Jan 24, 2007
30.04
30.65
29.75
30.55
19,593,434
+0.32(+1.06%)
Jan 23, 2007
29.76
30.39
29.76
30.23
24,036,200
+0.61(+2.06%)
Jan 22, 2007
29.35
29.92
29.24
29.62
29,242,478
+0.50(+1.72%)
Jan 19, 2007
28.63
29.18
28.57
29.12
22,981,554
+0.62(+2.16%)
Jan 18, 2007
28.90
29.18
28.40
28.50
19,967,826
-0.40(-1.38%)
Jan 17, 2007
28.51
29.06
28.43
28.90
20,608,992
+0.50(+1.75%)
Jan 16, 2007
28.72
28.91
28.33
28.41
18,136,174
-0.44(-1.54%)
Jan 12, 2007
27.96
28.95
27.92
28.85
25,163,588
+1.09(+3.93%)
Jan 11, 2007
27.70
28.49
27.53
27.76
30,044,724
+0.26(+0.93%)
Jan 10, 2007
27.82
28.29
27.19
27.50
25,503,452
-0.42(-1.49%)
Jan 09, 2007
27.92
28.15
27.65
27.92
23,887,916
-0.25(-0.87%)
Jan 08, 2007
28.49
28.71
28.02
28.17
20,943,774
+0.01(+0.02%)
Jan 05, 2007
27.89
28.22
27.66
28.16
22,197,536
+0.27(+0.96%)
Jan 04, 2007
28.46
28.46
27.86
27.89
26,642,932
-0.66(-2.32%)
Jan 03, 2007
29.03
29.09
28.29
28.55
24,167,658
-0.63(-2.17%)
Dec 29, 2006
29.27
29.35
29.04
29.19
14,179,276
-0.26(-0.87%)
Dec 28, 2006
29.55
29.66
29.13
29.44
17,645,044
-0.23(-0.77%)
Dec 27, 2006
29.53
29.72
29.39
29.67
8,707,452
+0.15(+0.52%)
Dec 26, 2006
29.32
29.92
29.30
29.52
9,774,369
+0.09(+0.29%)
Dec 22, 2006
29.90
30.03
29.42
29.43
13,460,812
-0.51(-1.71%)
Dec 21, 2006
30.43
30.58
29.83
29.95
17,819,972
-0.38(-1.24%)
Dec 20, 2006
31.01
31.21
30.27
30.32
22,786,820
-0.74(-2.39%)
Dec 19, 2006
30.32
31.22
29.97
31.07
16,655,952
+0.64(+2.10%)
Dec 18, 2006
31.48
31.55
30.36
30.43
21,465,926
-1.02(-3.25%)
Dec 15, 2006
31.35
31.62
31.26
31.45
20,518,550
+0.10(+0.31%)
Dec 14, 2006
31.15
31.62
30.96
31.35
17,914,622
+0.23(+0.75%)
Dec 13, 2006
31.16
31.52
31.08
31.12
19,948,370
-0.10(-0.31%)
Dec 12, 2006
31.68
31.86
31.04
31.21
16,461,043
-0.59(-1.85%)
Dec 11, 2006
31.19
31.90
31.15
31.80
18,772,958
+0.47(+1.51%)
Dec 08, 2006
32.01
32.01
31.25
31.33
19,922,080
-0.38(-1.21%)
Dec 07, 2006
32.11
32.18
31.69
31.71
15,839,508
-0.40(-1.24%)
Dec 06, 2006
31.81
32.57
31.70
32.11
24,742,044
+0.27(+0.86%)
Dec 05, 2006
31.93
32.15
31.52
31.84
19,314,566
+0.06(+0.20%)
Dec 04, 2006
31.81
31.82
31.34
31.77
15,737,496
-0.09(-0.29%)
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
.