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
DuPont USA
(NY:
)
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 (%)
Nov 30, 2009
34.47
34.65
34.01
34.58
5,132,865
+0.18(+0.52%)
Nov 27, 2009
34.06
34.85
33.99
34.40
2,594,556
-0.75(-2.13%)
Nov 25, 2009
34.79
35.31
34.68
35.15
3,949,248
+0.48(+1.38%)
Nov 24, 2009
34.75
35.14
34.46
34.67
5,049,495
-0.09(-0.26%)
Nov 23, 2009
34.79
35.27
34.60
34.76
4,990,684
+0.25(+0.72%)
Nov 20, 2009
34.42
34.73
34.22
34.51
5,893,200
-0.09(-0.26%)
Nov 19, 2009
35.12
35.12
34.17
34.60
5,314,144
-0.65(-1.84%)
Nov 18, 2009
35.26
35.35
34.75
35.25
5,077,021
-0.04(-0.11%)
Nov 17, 2009
34.32
35.33
34.28
35.29
6,111,194
+0.35(+1.00%)
Nov 16, 2009
34.60
35.19
34.48
34.94
6,350,396
+0.63(+1.84%)
Nov 13, 2009
34.31
34.47
33.99
34.31
6,278,265
+0.44(+1.30%)
Nov 12, 2009
34.14
34.45
33.75
33.87
7,883,352
-0.24(-0.70%)
Nov 11, 2009
34.03
34.32
33.80
34.11
4,872,658
+0.35(+1.04%)
Nov 10, 2009
33.92
33.97
33.20
33.76
8,208,401
-0.85(-2.46%)
Nov 09, 2009
33.72
34.65
33.56
34.61
6,878,508
+1.23(+3.68%)
Nov 06, 2009
33.05
33.71
32.77
33.38
4,876,593
+0.23(+0.69%)
Nov 05, 2009
32.47
33.43
32.46
33.15
6,505,369
+0.96(+2.98%)
Nov 04, 2009
32.85
33.15
32.09
32.19
7,987,080
-0.36(-1.11%)
Nov 03, 2009
31.75
32.94
31.65
32.55
7,693,891
+0.28(+0.87%)
Nov 02, 2009
31.89
32.99
31.64
32.27
8,434,172
+0.45(+1.41%)
Oct 30, 2009
32.87
32.87
31.44
31.82
10,436,501
-1.15(-3.49%)
Oct 29, 2009
32.30
33.01
32.30
32.97
7,604,622
+0.88(+2.74%)
Oct 28, 2009
32.60
33.08
32.00
32.09
9,903,434
-0.59(-1.81%)
Oct 27, 2009
32.39
33.18
32.36
32.68
10,274,242
+0.26(+0.80%)
Oct 26, 2009
33.25
34.10
32.32
32.42
9,267,099
-0.81(-2.44%)
Oct 23, 2009
33.35
33.47
33.00
33.23
7,266,560
-0.82(-2.41%)
Oct 22, 2009
33.39
34.20
33.18
34.05
7,141,377
+0.61(+1.82%)
Oct 21, 2009
34.18
34.81
33.30
33.44
8,142,770
-0.43(-1.27%)
Oct 20, 2009
33.61
34.62
33.52
33.87
7,867,832
-0.75(-2.17%)
Oct 19, 2009
34.12
34.70
34.08
34.62
6,348,791
+0.52(+1.52%)
Oct 16, 2009
34.36
34.46
34.01
34.10
6,505,042
-0.47(-1.36%)
Oct 15, 2009
34.34
34.61
34.04
34.57
5,006,922
+0.01(+0.03%)
Oct 14, 2009
33.92
34.62
33.92
34.56
7,401,857
+1.22(+3.66%)
Oct 13, 2009
32.93
33.48
32.68
33.34
4,430,741
+0.28(+0.85%)
Oct 12, 2009
33.35
33.42
32.87
33.06
4,014,439
+0.11(+0.33%)
Oct 09, 2009
32.51
33.13
32.34
32.95
5,254,768
+0.35(+1.07%)
Oct 08, 2009
32.22
32.81
32.02
32.60
5,865,536
+0.82(+2.58%)
Oct 07, 2009
31.80
32.15
31.61
31.78
4,750,962
-0.11(-0.34%)
Oct 06, 2009
32.00
32.66
31.42
31.89
7,881,453
+0.53(+1.69%)
Oct 05, 2009
30.69
31.50
30.39
31.36
5,407,058
+0.82(+2.69%)
Oct 02, 2009
30.27
30.82
30.06
30.54
6,780,376
-0.06(-0.20%)
Oct 01, 2009
31.93
32.19
30.58
30.60
8,817,682
-1.54(-4.79%)
Sep 30, 2009
32.64
32.81
31.74
32.14
8,256,797
-0.38(-1.17%)
Sep 29, 2009
32.79
33.20
32.50
32.52
4,136,818
-0.41(-1.25%)
Sep 28, 2009
31.94
32.95
31.94
32.93
4,488,733
+1.19(+3.75%)
Sep 25, 2009
32.21
32.39
31.55
31.74
6,281,244
-0.53(-1.64%)
Sep 24, 2009
33.20
33.42
32.13
32.27
7,097,221
-0.86(-2.60%)
Sep 23, 2009
33.57
34.16
33.10
33.13
6,158,974
-0.57(-1.69%)
Sep 22, 2009
34.08
34.59
33.50
33.70
6,833,032
-0.08(-0.24%)
Sep 21, 2009
33.33
34.09
32.87
33.78
5,959,748
+0.04(+0.12%)
Sep 18, 2009
33.88
33.94
33.37
33.74
7,122,667
+0.05(+0.15%)
Sep 17, 2009
33.84
34.50
33.50
33.69
7,297,479
+0.02(+0.05%)
Sep 16, 2009
33.30
34.21
33.28
33.67
8,015,214
+0.52(+1.57%)
Sep 15, 2009
32.36
33.32
32.08
33.15
8,066,246
+0.87(+2.70%)
Sep 14, 2009
31.74
32.28
31.38
32.28
7,957,235
+0.47(+1.48%)
Sep 11, 2009
32.16
32.39
31.63
31.81
6,988,812
-0.28(-0.87%)
Sep 10, 2009
31.10
32.09
30.75
32.09
6,801,399
+0.73(+2.33%)
Sep 09, 2009
31.28
31.60
30.75
31.36
9,102,913
-0.47(-1.48%)
Sep 08, 2009
31.92
32.24
31.63
31.83
6,058,510
+0.12(+0.38%)
Sep 04, 2009
31.61
31.80
30.92
31.71
5,347,371
+0.08(+0.25%)
Sep 03, 2009
31.26
31.63
30.96
31.63
6,028,454
+0.57(+1.84%)
Sep 02, 2009
31.00
31.33
30.53
31.06
5,631,169
+0.01(+0.03%)
Sep 01, 2009
31.80
32.60
30.91
31.05
9,548,894
-0.88(-2.76%)
Aug 31, 2009
32.16
32.33
31.67
31.93
6,772,599
-0.63(-1.93%)
Aug 28, 2009
32.64
32.95
32.10
32.56
6,544,634
+0.23(+0.71%)
Aug 27, 2009
32.38
32.70
31.48
32.33
5,843,308
-0.05(-0.15%)
Aug 26, 2009
32.18
32.90
31.97
32.38
4,669,601
-0.02(-0.06%)
Aug 25, 2009
32.53
33.19
32.26
32.40
5,317,165
+0.07(+0.22%)
Aug 24, 2009
32.90
33.19
32.20
32.33
4,604,261
-0.38(-1.16%)
Aug 21, 2009
32.10
33.00
31.99
32.71
7,761,815
+0.77(+2.41%)
Aug 20, 2009
31.90
32.03
31.54
31.94
4,801,257
+0.05(+0.16%)
Aug 19, 2009
30.85
32.29
30.54
31.89
6,810,626
+0.56(+1.79%)
Aug 18, 2009
31.09
31.51
30.98
31.33
4,888,044
+0.32(+1.03%)
Aug 17, 2009
31.63
31.78
30.81
31.01
7,808,025
-1.35(-4.17%)
Aug 14, 2009
33.29
33.36
31.77
32.36
6,524,625
-0.87(-2.62%)
Aug 13, 2009
32.75
33.26
32.30
33.23
6,907,186
+0.74(+2.28%)
Aug 12, 2009
32.48
32.83
32.01
32.49
9,595,766
-0.49(-1.49%)
Aug 11, 2009
32.33
33.17
31.88
32.98
9,961,020
+0.60(+1.85%)
Aug 10, 2009
32.76
32.76
32.12
32.38
6,092,977
-0.45(-1.37%)
Aug 07, 2009
32.89
33.07
31.95
32.83
9,381,462
+0.37(+1.14%)
Aug 06, 2009
32.30
32.75
32.19
32.46
9,077,140
+0.38(+1.18%)
Aug 05, 2009
32.22
32.35
31.51
32.08
5,799,204
+0.08(+0.25%)
Aug 04, 2009
31.73
32.33
31.61
32.00
6,742,696
+0.12(+0.38%)
Aug 03, 2009
31.36
32.08
31.01
31.88
6,677,403
+0.95(+3.07%)
Jul 31, 2009
30.80
31.30
30.48
30.93
6,352,950
+0.12(+0.39%)
Jul 30, 2009
30.05
31.21
30.02
30.81
9,140,070
+1.27(+4.30%)
Jul 29, 2009
29.81
29.87
29.19
29.54
6,992,290
-0.56(-1.86%)
Jul 28, 2009
30.01
30.34
29.54
30.10
8,741,381
-0.14(-0.46%)
Jul 27, 2009
30.33
30.44
29.92
30.24
6,078,194
+0.20(+0.67%)
Jul 24, 2009
30.05
30.28
29.65
30.04
1,704
-0.11(-0.36%)
Jul 23, 2009
28.54
30.23
28.28
30.15
12,583,813
+1.68(+5.90%)
Jul 22, 2009
28.26
28.81
27.83
28.47
7,486,265
+0.15(+0.53%)
Jul 21, 2009
28.69
29.00
27.51
28.32
10,711,736
-0.01(-0.04%)
Jul 20, 2009
27.85
28.40
27.59
28.33
8,747,377
+0.76(+2.76%)
Jul 17, 2009
27.31
27.79
27.13
27.57
6,881,032
+0.13(+0.47%)
Jul 16, 2009
26.99
27.53
26.90
27.44
6,930,596
+0.46(+1.70%)
Jul 15, 2009
25.97
26.99
25.73
26.98
9,539,659
+1.43(+5.60%)
Jul 14, 2009
25.35
25.60
25.09
25.55
4,993,696
+0.29(+1.15%)
Jul 13, 2009
24.65
25.30
24.25
25.26
7,889,608
+0.65(+2.64%)
Jul 10, 2009
24.35
24.86
24.08
24.61
5,233,014
+0.11(+0.45%)
Jul 09, 2009
24.33
24.74
24.26
24.50
8,947,533
+0.32(+1.32%)
Jul 08, 2009
24.16
24.60
23.91
24.18
8,423,509
+0.14(+0.58%)
Jul 07, 2009
25.16
25.21
24.01
24.04
9,222,692
-1.29(-5.09%)
Jul 06, 2009
24.65
25.40
24.40
25.33
6,922,256
+0.55(+2.22%)
Jul 02, 2009
25.41
25.52
24.78
24.78
6,131,155
-1.02(-3.95%)
Jul 01, 2009
25.63
26.22
25.63
25.80
5,181,523
+0.18(+0.70%)
Jun 30, 2009
26.07
26.24
25.42
25.62
8,365,767
-0.39(-1.50%)
Jun 29, 2009
25.55
26.17
25.19
26.01
7,319,607
+0.63(+2.48%)
Jun 26, 2009
25.19
25.48
25.02
25.38
9,052,029
+0.09(+0.36%)
Jun 25, 2009
24.81
25.30
24.74
25.29
8,619,128
+0.46(+1.85%)
Jun 24, 2009
24.57
25.18
24.54
24.83
8,291,634
+0.43(+1.76%)
Jun 23, 2009
24.29
24.59
24.05
24.40
7,368,470
+0.30(+1.24%)
Jun 22, 2009
24.74
24.84
24.04
24.10
9,200,931
-0.87(-3.48%)
Jun 19, 2009
25.06
25.37
24.69
24.97
10,449,693
-0.20(-0.79%)
Jun 18, 2009
24.81
25.47
24.66
25.17
7,507,543
+0.37(+1.49%)
Jun 17, 2009
25.20
25.23
24.59
24.80
10,077,398
-0.40(-1.59%)
Jun 16, 2009
26.00
26.10
25.16
25.20
8,845,635
-0.59(-2.29%)
Jun 15, 2009
26.73
27.00
25.57
25.79
10,108,702
-1.21(-4.48%)
Jun 12, 2009
27.04
27.24
26.61
27.00
7,121,153
-0.11(-0.41%)
Jun 11, 2009
26.75
27.48
26.71
27.11
9,845,928
+0.34(+1.27%)
Jun 10, 2009
27.20
27.30
26.15
26.77
9,258,393
-0.16(-0.59%)
Jun 09, 2009
26.35
27.10
26.25
26.93
8,277,947
+0.72(+2.75%)
Jun 08, 2009
26.00
26.43
25.69
26.21
14,385,961
-0.79(-2.93%)
Jun 05, 2009
28.37
28.50
26.40
27.00
20,190,010
-1.71(-5.96%)
Jun 04, 2009
28.95
29.09
28.45
28.71
9,172,298
-0.18(-0.62%)
Jun 03, 2009
29.72
29.79
28.44
28.89
9,593,898
-1.16(-3.86%)
Jun 02, 2009
29.95
30.23
29.78
30.05
8,194,788
+0.15(+0.50%)
Jun 01, 2009
28.94
30.02
28.84
29.90
9,327,764
+1.43(+5.02%)
May 29, 2009
27.92
28.51
27.71
28.47
6,958,802
+0.68(+2.45%)
May 28, 2009
27.57
28.06
26.91
27.79
7,196,089
+0.23(+0.83%)
May 27, 2009
28.22
28.49
27.45
27.56
7,508,102
-0.75(-2.65%)
May 26, 2009
27.57
28.46
27.21
28.31
7,592,806
+0.54(+1.94%)
May 22, 2009
27.49
28.18
27.29
27.77
5,649,524
+0.47(+1.72%)
May 21, 2009
27.82
27.98
26.94
27.30
9,108,291
-0.90(-3.19%)
May 20, 2009
28.54
29.95
28.10
28.20
8,132,586
-0.14(-0.49%)
May 19, 2009
28.28
28.66
28.15
28.34
6,380,648
+0.12(+0.43%)
May 18, 2009
27.16
28.25
27.16
28.22
7,785,937
+1.29(+4.79%)
May 15, 2009
26.79
27.59
26.65
26.93
9,825,023
-0.04(-0.15%)
May 14, 2009
26.74
27.65
26.74
26.97
9,671,427
+0.34(+1.28%)
May 13, 2009
27.26
27.45
26.40
26.63
10,441,661
-1.48(-5.27%)
May 12, 2009
27.86
28.42
27.45
28.11
8,884,613
+0.48(+1.74%)
May 11, 2009
28.04
28.11
27.51
27.63
9,192,774
-0.75(-2.64%)
May 08, 2009
28.28
28.60
27.30
28.38
13,068,659
+0.47(+1.68%)
May 07, 2009
28.94
29.04
27.52
27.91
11,242,512
-0.85(-2.96%)
May 06, 2009
29.48
29.66
27.97
28.76
12,301,366
-0.31(-1.07%)
May 05, 2009
29.44
29.50
28.60
29.07
8,199,240
-0.33(-1.12%)
May 04, 2009
29.30
29.45
29.13
29.40
9,534,686
+1.53(+5.49%)
May 01, 2009
27.61
28.27
27.36
27.87
8,928,322
-0.03(-0.11%)
Apr 30, 2009
28.41
29.05
27.75
27.90
11,978,960
-0.12(-0.43%)
Apr 29, 2009
27.81
28.48
27.81
28.02
7,795,256
+0.51(+1.85%)
Apr 28, 2009
27.11
27.94
26.95
27.51
10,391,048
+0.01(+0.04%)
Apr 27, 2009
28.41
28.45
27.16
27.50
9,871,503
-1.28(-4.45%)
Apr 24, 2009
27.84
29.00
27.57
28.78
10,642,058
+1.32(+4.81%)
Apr 23, 2009
27.52
27.73
26.50
27.46
9,567,573
-0.28(-1.01%)
Apr 22, 2009
27.52
28.86
27.50
27.74
10,844,398
-0.25(-0.89%)
Apr 21, 2009
25.94
28.16
25.52
27.99
13,610,850
+1.25(+4.67%)
Apr 20, 2009
27.94
28.15
26.66
26.74
16,389,623
-1.68(-5.91%)
Apr 17, 2009
28.30
28.60
27.92
28.42
12,372,594
+0.08(+0.28%)
Apr 16, 2009
27.47
28.54
26.70
28.34
11,619,064
+0.94(+3.43%)
Apr 15, 2009
26.57
27.43
26.17
27.40
8,446,852
+0.75(+2.81%)
Apr 14, 2009
26.64
27.05
26.12
26.65
10,043,525
-0.16(-0.60%)
Apr 13, 2009
26.18
27.15
25.99
26.81
6,846,788
+0.33(+1.25%)
Apr 09, 2009
25.59
26.53
25.44
26.48
7,777,766
+1.56(+6.26%)
Apr 08, 2009
24.39
25.11
24.22
24.92
5,760,397
+0.60(+2.47%)
Apr 07, 2009
25.01
25.20
24.04
24.32
9,251,329
-1.12(-4.40%)
Apr 06, 2009
25.71
25.77
25.20
25.44
9,243,383
-0.53(-2.04%)
Apr 03, 2009
25.19
26.03
24.86
25.97
9,251,447
+0.74(+2.93%)
Apr 02, 2009
23.90
25.59
23.90
25.23
15,772,421
+1.79(+7.64%)
Apr 01, 2009
21.76
23.65
21.62
23.44
10,310,107
+1.11(+4.97%)
Mar 31, 2009
22.03
22.61
21.90
22.33
8,193,892
+0.40(+1.82%)
Mar 30, 2009
22.39
22.42
21.51
21.93
8,516,219
-1.55(-6.60%)
Mar 26, 2009
22.99
23.74
22.87
23.48
9,844,075
+0.62(+2.71%)
Mar 25, 2009
22.89
23.71
22.05
22.86
10,378,701
+0.10(+0.44%)
Mar 24, 2009
22.04
23.12
21.92
22.76
9,132,524
+0.43(+1.93%)
Mar 23, 2009
21.60
22.36
21.52
22.33
9,382,131
+1.67(+8.08%)
Mar 20, 2009
21.53
21.63
20.47
20.66
9,362,911
-0.95(-4.40%)
Mar 19, 2009
21.74
22.22
21.38
21.61
10,289,338
+0.09(+0.42%)
Mar 18, 2009
20.48
21.68
20.40
21.52
8,763,698
+0.94(+4.57%)
Mar 17, 2009
20.26
20.58
20.03
20.58
7,103,967
+0.32(+1.58%)
Mar 16, 2009
19.67
20.99
19.55
20.26
10,856,003
+0.77(+3.95%)
Mar 13, 2009
19.19
19.58
18.91
19.49
0
+0.43(+2.26%)
Mar 12, 2009
18.34
19.10
17.86
19.06
7,947,501
+0.71(+3.87%)
Mar 11, 2009
18.05
18.55
17.79
18.35
10,505,461
+0.48(+2.69%)
Mar 10, 2009
16.54
17.93
16.29
17.87
14,130,629
+1.73(+10.72%)
Mar 09, 2009
16.70
16.89
16.05
16.14
12,855,173
-0.73(-4.33%)
Mar 06, 2009
17.18
17.60
16.46
16.87
0
-0.10(-0.59%)
Mar 05, 2009
17.78
17.83
16.79
16.97
10,225,027
-1.24(-6.81%)
Mar 04, 2009
17.74
18.50
17.69
18.21
9,991,806
+0.77(+4.42%)
Mar 02, 2009
17.73
18.61
17.39
17.44
11,977,353
-1.32(-7.04%)
Feb 27, 2009
18.55
19.21
18.29
18.76
0
-0.14(-0.74%)
Feb 26, 2009
19.67
19.85
18.86
18.90
9,422,659
-0.33(-1.72%)
Feb 25, 2009
19.57
19.82
19.07
19.23
11,145,943
-0.48(-2.44%)
Feb 24, 2009
18.42
19.80
18.42
19.71
11,952,220
+0.80(+4.23%)
Feb 23, 2009
20.52
20.60
18.83
18.91
10,144,875
-1.47(-7.21%)
Feb 20, 2009
20.50
20.73
19.83
20.38
0
-0.50(-2.39%)
Feb 19, 2009
21.40
21.75
20.75
20.88
9,722,597
-0.26(-1.23%)
Feb 18, 2009
21.49
21.54
20.88
21.14
8,068,079
-0.07(-0.33%)
Feb 17, 2009
21.91
22.00
21.18
21.21
11,237,946
-1.19(-5.31%)
Feb 13, 2009
22.91
23.08
22.35
22.40
7,381,487
-0.51(-2.23%)
Feb 12, 2009
22.45
22.94
22.02
22.91
9,671,559
-0.22(-0.95%)
Feb 11, 2009
23.81
23.81
22.75
23.13
8,548,086
-0.54(-2.28%)
Feb 10, 2009
24.65
25.43
23.44
23.67
13,605,718
-1.17(-4.71%)
Feb 09, 2009
24.52
25.19
24.17
24.84
7,073,887
+0.27(+1.10%)
Feb 06, 2009
23.83
24.74
23.65
24.57
8,546,833
+0.78(+3.28%)
Feb 05, 2009
23.26
24.04
22.68
23.79
8,040,566
+0.51(+2.19%)
Feb 04, 2009
23.50
23.98
23.16
23.28
6,592,334
-0.07(-0.30%)
Feb 03, 2009
23.27
23.46
22.60
23.35
8,552,831
+0.70(+3.09%)
Feb 02, 2009
22.70
23.22
22.37
22.65
7,980,814
-0.31(-1.35%)
Jan 30, 2009
23.83
24.03
22.80
22.96
0
-0.82(-3.45%)
Jan 29, 2009
24.39
24.40
23.71
23.78
7,189,994
-0.93(-3.76%)
Jan 28, 2009
23.70
24.80
23.50
24.71
10,526,319
+1.44(+6.19%)
Jan 27, 2009
23.38
23.66
22.11
23.27
14,178,013
+0.09(+0.39%)
Jan 26, 2009
24.90
24.90
23.09
23.18
10,476,994
-0.98(-4.06%)
Jan 23, 2009
23.54
24.44
23.10
24.16
7,390,889
+0.24(+1.00%)
Jan 22, 2009
23.96
24.42
23.37
23.92
9,540,569
-0.56(-2.29%)
Jan 21, 2009
23.63
24.52
23.30
24.48
8,026,156
+1.16(+4.97%)
Jan 20, 2009
24.79
24.83
23.27
23.32
8,757,910
-1.65(-6.61%)
Jan 16, 2009
25.08
25.41
24.36
24.97
9,564,492
+0.32(+1.30%)
Jan 15, 2009
23.73
24.93
23.17
24.65
10,719,253
+0.77(+3.22%)
Jan 14, 2009
24.75
25.13
23.76
23.88
11,540,673
-1.33(-5.28%)
Jan 13, 2009
24.87
25.48
24.76
25.21
8,478,351
+0.28(+1.12%)
Jan 12, 2009
25.34
25.62
24.73
24.93
7,445,651
-0.48(-1.89%)
Jan 09, 2009
26.08
26.08
25.28
25.41
8,109,425
-0.58(-2.23%)
Jan 08, 2009
25.82
26.03
25.51
25.99
8,932,554
+0.33(+1.29%)
Jan 07, 2009
27.03
27.16
25.45
25.66
11,989,387
-1.99(-7.20%)
Jan 06, 2009
26.69
27.98
26.55
27.65
11,085,224
+1.32(+5.01%)
Jan 05, 2009
26.12
26.69
25.82
26.33
8,112,687
+0.15(+0.57%)
Jan 02, 2009
25.42
26.28
25.20
26.18
0
+0.88(+3.48%)
Jan 01, 2009
24.98
25.39
24.75
25.30
0
+0.00(+0.00%)
Dec 31, 2008
24.98
25.39
24.75
25.30
8,019,274
+0.19(+0.76%)
Dec 30, 2008
24.71
25.27
24.59
25.11
6,639,696
+0.62(+2.53%)
Dec 29, 2008
24.95
25.05
23.98
24.49
5,139,651
-0.49(-1.96%)
Dec 26, 2008
24.90
25.02
24.60
24.98
2,693,648
+0.22(+0.89%)
Dec 24, 2008
24.61
24.98
24.55
24.76
2,461,083
+0.26(+1.06%)
Dec 23, 2008
25.12
25.64
24.40
24.50
6,871,178
-0.49(-1.96%)
Dec 22, 2008
25.29
25.53
24.39
24.99
8,529,644
-0.61(-2.38%)
Dec 19, 2008
25.60
26.82
25.22
25.60
15,113,420
-0.11(-0.43%)
Dec 18, 2008
27.25
27.45
25.53
25.71
9,792,331
-1.40(-5.16%)
Dec 17, 2008
27.17
27.90
26.90
27.11
8,302,450
-0.48(-1.74%)
Dec 16, 2008
26.42
27.64
26.22
27.59
10,102,967
+1.42(+5.43%)
Dec 15, 2008
26.86
27.10
25.65
26.17
7,268,954
-0.44(-1.65%)
Dec 12, 2008
25.50
26.75
25.06
26.61
8,748,217
+0.67(+2.58%)
Dec 11, 2008
26.29
27.08
25.70
25.94
9,019,904
-0.61(-2.30%)
Dec 10, 2008
27.05
27.10
26.01
26.55
8,753,630
+0.17(+0.64%)
Dec 09, 2008
26.04
27.10
25.75
26.38
13,227,476
+0.04(+0.15%)
Dec 08, 2008
24.86
26.53
24.61
26.34
13,127,644
+2.22(+9.20%)
Dec 05, 2008
23.22
24.24
22.50
24.12
12,696,726
+0.43(+1.82%)
Dec 04, 2008
22.35
24.54
22.31
23.69
16,201,206
+0.08(+0.34%)
Dec 03, 2008
22.84
23.79
22.50
23.61
12,703,819
+0.01(+0.04%)
Dec 02, 2008
22.62
23.68
22.26
23.60
13,185,908
+1.38(+6.21%)
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
.