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
Whole Foods Market
(NQ:
)
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 28, 2008
10.72
10.79
10.41
10.58
1,002,917
-0.23(-2.13%)
Nov 26, 2008
10.45
10.85
10.10
10.81
3,380,079
+0.36(+3.44%)
Nov 25, 2008
10.22
10.58
10.03
10.45
5,694,509
+0.48(+4.81%)
Nov 24, 2008
8.020
10.00
8.020
9.970
4,929,321
+1.78(+21.73%)
Nov 21, 2008
8.540
8.750
7.040
8.190
5,846,818
-0.24(-2.85%)
Nov 20, 2008
8.720
8.920
8.220
8.430
4,096,917
-0.39(-4.42%)
Nov 19, 2008
9.190
9.400
8.800
8.820
2,617,448
-0.51(-5.47%)
Nov 18, 2008
9.470
9.680
8.990
9.330
3,356,522
-0.14(-1.48%)
Nov 17, 2008
9.040
9.850
9.000
9.470
3,648,467
+0.09(+0.96%)
Nov 14, 2008
8.860
9.880
8.820
9.380
3,411,385
+0.21(+2.29%)
Nov 13, 2008
8.710
9.218
8.520
9.170
5,900,216
+0.39(+4.44%)
Nov 12, 2008
9.370
9.720
8.700
8.780
3,322,868
-0.84(-8.73%)
Nov 11, 2008
9.660
9.800
9.250
9.620
4,765,445
-0.04(-0.41%)
Nov 10, 2008
10.26
10.38
9.500
9.660
3,092,072
-0.39(-3.88%)
Nov 07, 2008
10.80
10.81
9.660
10.05
5,508,492
-0.43(-4.10%)
Nov 06, 2008
11.24
12.25
10.32
10.48
12,099,782
+0.17(+1.65%)
Nov 05, 2008
10.69
10.82
10.28
10.31
5,802,630
-0.68(-6.19%)
Nov 04, 2008
10.45
11.09
9.920
10.99
6,793,368
+0.97(+9.68%)
Nov 03, 2008
10.13
10.75
9.970
10.02
4,626,283
-0.70(-6.53%)
Oct 31, 2008
10.75
10.92
10.16
10.72
3,853,206
+0.15(+1.42%)
Oct 30, 2008
11.25
11.25
10.31
10.57
3,650,472
-0.10(-0.94%)
Oct 29, 2008
10.59
11.05
10.19
10.67
3,285,072
+0.13(+1.23%)
Oct 28, 2008
10.55
10.64
9.910
10.54
3,805,770
+0.46(+4.56%)
Oct 27, 2008
10.48
10.95
10.04
10.08
2,061,735
-0.66(-6.15%)
Oct 24, 2008
10.28
11.27
10.28
10.74
4,020,757
-1.12(-9.44%)
Oct 23, 2008
12.06
12.22
11.17
11.86
3,900,082
+0.04(+0.34%)
Oct 22, 2008
13.03
13.24
11.62
11.82
3,688,544
-1.27(-9.70%)
Oct 21, 2008
13.70
14.00
12.16
13.09
4,613,477
-1.27(-8.84%)
Oct 20, 2008
14.38
14.79
14.04
14.36
1,473,464
+0.38(+2.72%)
Oct 17, 2008
13.20
14.40
13.20
13.98
1,965,482
+0.02(+0.14%)
Oct 16, 2008
13.12
14.00
13.00
13.96
2,894,083
+0.60(+4.49%)
Oct 15, 2008
15.47
15.50
13.25
13.36
3,041,323
-2.08(-13.47%)
Oct 14, 2008
16.75
17.00
14.98
15.44
3,512,444
-0.43(-2.71%)
Oct 13, 2008
15.50
15.98
14.67
15.87
2,446,470
+1.04(+7.01%)
Oct 10, 2008
14.11
15.08
13.26
14.83
5,445,561
-0.21(-1.40%)
Oct 09, 2008
16.53
17.51
14.66
15.04
3,390,982
-2.30(-13.26%)
Oct 08, 2008
16.53
17.98
16.28
17.34
2,821,564
+0.30(+1.76%)
Oct 07, 2008
17.52
18.57
16.85
17.04
2,674,215
-0.91(-5.07%)
Oct 06, 2008
17.80
18.00
16.77
17.95
3,222,355
-0.05(-0.28%)
Oct 03, 2008
19.05
19.34
17.50
18.00
3,195,951
-0.87(-4.61%)
Oct 02, 2008
20.18
20.23
18.83
18.87
1,654,722
-1.36(-6.72%)
Oct 01, 2008
19.95
20.54
19.22
20.23
1,850,990
+0.20(+1.00%)
Sep 30, 2008
19.58
20.35
18.93
20.03
3,790,099
+0.51(+2.61%)
Sep 29, 2008
22.21
22.21
19.00
19.52
3,277,479
-1.12(-5.43%)
Sep 26, 2008
19.86
20.70
19.84
20.64
2,152,262
+0.34(+1.67%)
Sep 25, 2008
19.94
20.50
19.25
20.30
2,793,282
+0.85(+4.37%)
Sep 24, 2008
19.68
20.05
19.25
19.45
2,223,868
-0.37(-1.87%)
Sep 23, 2008
19.21
20.36
18.88
19.82
4,213,983
+0.70(+3.66%)
Sep 22, 2008
20.85
21.10
19.10
19.12
3,192,572
-1.67(-8.03%)
Sep 19, 2008
21.24
21.88
20.30
20.79
9,157,049
+0.81(+4.05%)
Sep 18, 2008
18.03
20.30
18.03
19.98
9,404,571
+1.71(+9.36%)
Sep 17, 2008
18.15
18.84
18.01
18.27
4,131,729
+0.10(+0.55%)
Sep 16, 2008
18.51
19.22
17.91
18.17
5,205,157
+0.07(+0.39%)
Sep 15, 2008
18.22
18.54
17.75
18.10
3,666,601
-0.33(-1.79%)
Sep 12, 2008
18.96
18.96
18.10
18.43
4,971,895
-0.46(-2.44%)
Sep 11, 2008
17.89
19.25
17.89
18.89
5,069,571
+0.74(+4.08%)
Sep 10, 2008
18.19
18.34
17.71
18.15
3,793,613
+0.07(+0.39%)
Sep 09, 2008
18.11
18.50
18.05
18.08
3,978,986
-0.04(-0.22%)
Sep 08, 2008
18.15
18.67
17.91
18.12
4,037,459
+0.00(+0.00%)
Sep 05, 2008
18.01
18.27
17.37
18.12
3,100,149
+0.13(+0.72%)
Sep 04, 2008
18.93
19.01
17.95
17.99
3,334,850
-0.99(-5.22%)
Sep 03, 2008
18.57
19.30
18.38
18.98
5,150,887
+0.55(+2.98%)
Sep 02, 2008
18.74
19.10
18.28
18.43
4,008,245
+0.12(+0.66%)
Aug 29, 2008
17.89
18.72
17.89
18.31
2,395,816
+0.06(+0.33%)
Aug 28, 2008
18.44
18.55
18.13
18.25
3,607,721
-0.06(-0.33%)
Aug 27, 2008
17.99
18.49
17.90
18.31
3,547,204
+0.44(+2.46%)
Aug 26, 2008
17.79
17.99
17.53
17.87
4,408,786
+0.03(+0.17%)
Aug 25, 2008
18.30
18.39
17.53
17.84
4,381,634
-0.60(-3.25%)
Aug 22, 2008
18.37
18.71
18.23
18.44
4,857,436
+0.07(+0.38%)
Aug 21, 2008
18.57
18.70
18.30
18.37
3,043,874
-0.40(-2.13%)
Aug 20, 2008
19.23
19.25
18.57
18.77
3,162,674
-0.10(-0.53%)
Aug 19, 2008
19.43
19.43
18.79
18.87
3,387,047
-0.28(-1.46%)
Aug 18, 2008
19.72
19.84
18.90
19.15
2,754,656
-0.54(-2.74%)
Aug 15, 2008
19.26
20.09
19.09
19.69
5,274,973
+0.55(+2.87%)
Aug 14, 2008
18.93
19.43
18.82
19.14
3,107,952
+0.09(+0.47%)
Aug 13, 2008
19.02
19.77
18.58
19.05
3,728,782
-0.25(-1.30%)
Aug 12, 2008
19.73
19.97
19.28
19.30
3,733,607
-0.43(-2.18%)
Aug 11, 2008
18.65
20.07
18.46
19.73
6,253,575
+1.08(+5.79%)
Aug 08, 2008
19.20
19.25
18.30
18.65
7,314,367
-0.21(-1.11%)
Aug 07, 2008
19.45
19.69
18.71
18.86
7,758,702
-1.18(-5.89%)
Aug 06, 2008
18.87
20.13
18.26
20.04
26,917,016
-2.88(-12.57%)
Aug 05, 2008
21.74
23.69
21.57
22.92
8,233,469
+1.46(+6.80%)
Aug 04, 2008
21.50
21.95
21.01
21.46
3,918,196
+0.04(+0.19%)
Aug 01, 2008
22.01
22.14
21.21
21.42
3,767,627
-0.75(-3.38%)
Jul 31, 2008
21.77
22.53
21.70
22.17
2,124,247
+0.13(+0.59%)
Jul 30, 2008
22.39
22.93
21.36
22.04
3,913,397
-0.35(-1.56%)
Jul 29, 2008
22.25
22.82
22.04
22.39
4,251,107
+0.36(+1.63%)
Jul 28, 2008
22.40
22.69
22.00
22.03
2,591,786
-0.49(-2.18%)
Jul 25, 2008
22.94
23.16
22.45
22.52
3,910,522
-0.15(-0.66%)
Jul 24, 2008
23.98
23.98
22.60
22.67
4,794,995
-1.35(-5.62%)
Jul 23, 2008
22.29
24.22
22.03
24.02
6,600,143
+1.87(+8.44%)
Jul 22, 2008
22.53
22.69
21.62
22.15
4,364,034
-0.02(-0.09%)
Jul 21, 2008
23.27
24.06
22.14
22.17
5,959,603
+0.79(+3.70%)
Jul 18, 2008
22.44
22.44
21.02
21.38
7,233,506
-1.14(-5.06%)
Jul 17, 2008
22.17
22.67
21.64
22.52
7,647,286
+0.63(+2.88%)
Jul 16, 2008
20.81
21.96
20.60
21.89
3,818,597
+1.20(+5.80%)
Jul 15, 2008
20.77
21.25
20.18
20.69
4,139,463
-0.27(-1.29%)
Jul 14, 2008
21.30
21.33
20.68
20.96
5,413,222
-0.08(-0.38%)
Jul 11, 2008
21.24
21.46
20.53
21.04
6,058,428
-0.72(-3.31%)
Jul 10, 2008
22.50
22.50
21.50
21.76
6,189,517
-0.43(-1.94%)
Jul 09, 2008
23.58
23.58
22.15
22.19
4,703,743
-1.07(-4.60%)
Jul 08, 2008
22.15
23.28
22.15
23.26
4,579,816
+0.83(+3.70%)
Jul 07, 2008
22.71
23.01
21.98
22.43
5,814,654
-0.28(-1.23%)
Jul 04, 2008
22.87
23.29
22.63
22.71
2,401,563
+0.00(+0.00%)
Jul 03, 2008
22.87
23.29
22.63
22.71
2,401,563
-0.01(-0.04%)
Jul 02, 2008
23.67
23.81
22.72
22.72
4,503,654
-0.95(-4.01%)
Jul 01, 2008
23.23
23.67
23.06
23.67
5,503,768
-0.02(-0.08%)
Jun 30, 2008
23.90
24.13
23.01
23.69
8,058,258
-0.96(-3.89%)
Jun 27, 2008
25.41
25.41
24.40
24.65
3,609,349
-0.45(-1.79%)
Jun 26, 2008
25.45
25.60
24.71
25.10
4,553,013
-0.79(-3.05%)
Jun 25, 2008
25.60
26.57
25.40
25.89
2,168,539
+0.35(+1.37%)
Jun 24, 2008
25.59
25.95
25.10
25.54
3,625,661
+0.00(+0.00%)
Jun 23, 2008
26.49
26.53
25.51
25.54
3,570,342
-0.78(-2.96%)
Jun 20, 2008
26.27
26.47
25.79
26.32
4,973,437
-0.25(-0.94%)
Jun 19, 2008
25.76
26.59
25.75
26.57
2,884,648
+0.73(+2.83%)
Jun 18, 2008
26.73
26.80
25.78
25.84
4,334,140
-1.04(-3.87%)
Jun 17, 2008
27.58
27.67
26.81
26.88
2,438,852
-0.49(-1.79%)
Jun 16, 2008
26.91
27.45
26.75
27.37
2,550,799
+0.21(+0.77%)
Jun 13, 2008
26.82
27.40
26.71
27.16
3,564,499
+0.42(+1.57%)
Jun 12, 2008
26.98
27.81
26.71
26.74
8,447,381
-0.08(-0.30%)
Jun 11, 2008
28.45
28.45
26.79
26.82
4,640,803
-1.63(-5.73%)
Jun 10, 2008
28.54
28.78
28.29
28.45
2,086,395
-0.15(-0.52%)
Jun 09, 2008
28.67
28.89
28.16
28.60
2,803,161
+0.10(+0.35%)
Jun 06, 2008
29.36
29.43
28.48
28.50
3,657,536
-1.23(-4.14%)
Jun 05, 2008
29.00
29.82
28.73
29.73
3,596,012
+0.39(+1.33%)
Jun 04, 2008
28.61
29.51
28.32
29.34
5,135,589
+1.24(+4.41%)
Jun 03, 2008
28.63
28.69
27.82
28.10
3,406,198
-0.38(-1.33%)
Jun 02, 2008
28.85
28.94
27.99
28.48
3,214,230
-0.52(-1.79%)
May 30, 2008
29.20
29.20
28.81
29.00
3,272,295
+0.01(+0.03%)
May 29, 2008
28.64
29.78
28.52
28.99
5,676,316
+0.30(+1.05%)
May 28, 2008
27.93
28.78
27.91
28.69
4,056,399
+0.77(+2.76%)
May 27, 2008
27.66
28.13
27.38
27.92
2,701,100
+0.30(+1.09%)
May 26, 2008
27.84
28.05
27.32
27.62
3,709,017
+0.00(+0.00%)
May 23, 2008
27.84
28.05
27.32
27.62
3,708,517
-0.38(-1.36%)
May 22, 2008
28.00
28.10
27.43
28.00
4,332,410
+0.00(+0.00%)
May 21, 2008
29.05
29.15
27.92
28.00
3,775,333
-0.99(-3.41%)
May 20, 2008
28.99
29.25
28.78
28.99
3,202,389
+0.14(+0.49%)
May 19, 2008
29.21
29.32
28.72
28.85
4,397,036
-0.21(-0.72%)
May 16, 2008
29.11
29.30
28.50
29.06
5,562,239
-0.06(-0.21%)
May 15, 2008
29.06
29.57
28.45
29.12
8,415,568
+0.16(+0.55%)
May 14, 2008
30.17
30.21
28.85
28.96
27,444,042
-4.68(-13.91%)
May 13, 2008
33.94
34.08
33.11
33.64
7,180,999
-0.11(-0.33%)
May 12, 2008
33.11
34.30
32.90
33.75
4,666,041
+0.97(+2.96%)
May 09, 2008
33.16
33.69
32.50
32.78
2,691,679
-0.90(-2.67%)
May 08, 2008
34.30
34.33
33.57
33.68
1,688,564
-0.31(-0.91%)
May 07, 2008
34.22
34.82
33.84
33.99
2,432,422
-0.01(-0.03%)
May 06, 2008
33.90
34.23
33.44
34.00
2,111,607
-0.19(-0.56%)
May 05, 2008
35.00
35.21
33.86
34.19
1,835,902
-0.79(-2.26%)
May 02, 2008
35.49
36.03
34.58
34.98
3,009,428
+0.20(+0.58%)
May 01, 2008
32.94
35.06
32.66
34.78
4,290,839
+2.14(+6.56%)
Apr 30, 2008
32.94
33.50
32.63
32.64
2,542,273
-0.28(-0.85%)
Apr 29, 2008
31.78
32.99
31.66
32.92
2,844,393
+1.16(+3.65%)
Apr 28, 2008
31.00
32.06
30.50
31.76
2,858,634
+0.57(+1.83%)
Apr 25, 2008
31.73
32.14
31.03
31.19
3,051,574
-0.48(-1.52%)
Apr 24, 2008
32.62
32.89
31.51
31.67
3,808,798
-0.92(-2.82%)
Apr 23, 2008
32.48
32.99
32.14
32.59
1,649,483
+0.39(+1.21%)
Apr 22, 2008
32.85
32.95
31.73
32.20
1,390,555
-0.64(-1.95%)
Apr 21, 2008
32.75
32.93
32.44
32.84
1,121,835
-0.11(-0.33%)
Apr 18, 2008
33.88
34.08
32.71
32.95
2,807,339
-0.23(-0.69%)
Apr 17, 2008
32.88
33.32
32.64
33.18
2,119,242
+0.75(+2.31%)
Apr 16, 2008
32.05
32.80
31.81
32.43
2,233,666
+0.45(+1.41%)
Apr 15, 2008
31.69
32.02
31.56
31.98
2,811,104
+0.22(+0.69%)
Apr 14, 2008
31.94
32.20
31.71
31.76
2,248,433
-0.28(-0.87%)
Apr 11, 2008
32.05
33.14
31.96
32.04
3,188,285
-0.95(-2.88%)
Apr 10, 2008
33.04
33.35
32.78
32.99
2,731,987
-0.12(-0.36%)
Apr 09, 2008
33.62
33.74
32.83
33.11
3,304,095
-0.49(-1.46%)
Apr 08, 2008
34.00
34.24
33.33
33.60
1,785,829
-0.35(-1.03%)
Apr 07, 2008
34.00
34.53
33.84
33.95
1,761,208
+0.06(+0.18%)
Apr 04, 2008
33.40
34.20
33.38
33.89
1,634,120
+0.22(+0.65%)
Apr 03, 2008
33.60
33.99
33.16
33.67
2,077,867
+0.25(+0.75%)
Apr 02, 2008
34.81
34.81
33.17
33.42
3,525,073
-1.29(-3.72%)
Apr 01, 2008
33.19
34.72
32.85
34.71
3,857,312
+1.74(+5.28%)
Mar 31, 2008
32.40
33.56
32.28
32.97
2,653,815
+0.49(+1.51%)
Mar 28, 2008
33.68
33.72
32.23
32.48
2,749,954
-0.69(-2.08%)
Mar 27, 2008
33.34
33.95
32.89
33.17
2,028,204
+0.17(+0.52%)
Mar 26, 2008
32.90
33.46
32.63
33.00
2,134,448
-0.21(-0.63%)
Mar 25, 2008
33.44
33.80
32.76
33.21
3,010,270
-0.36(-1.07%)
Mar 24, 2008
32.99
33.77
32.54
33.57
3,539,915
+0.92(+2.82%)
Mar 21, 2008
31.35
32.76
31.13
32.65
3,521,910
+0.00(+0.00%)
Mar 20, 2008
31.35
32.76
31.13
32.65
3,521,910
+1.52(+4.88%)
Mar 19, 2008
32.35
33.10
31.08
31.13
4,023,612
-1.22(-3.77%)
Mar 18, 2008
31.25
32.36
31.03
32.35
4,329,360
+1.70(+5.55%)
Mar 17, 2008
30.25
30.97
29.99
30.65
3,924,743
-0.52(-1.67%)
Mar 14, 2008
31.97
32.03
30.90
31.17
4,238,977
-0.71(-2.23%)
Mar 13, 2008
32.50
32.50
31.12
31.88
6,417,717
-0.87(-2.66%)
Mar 12, 2008
33.51
34.00
32.62
32.75
2,608,712
-0.44(-1.33%)
Mar 11, 2008
33.36
33.64
32.56
33.19
3,803,182
+0.46(+1.41%)
Mar 10, 2008
34.01
34.50
32.67
32.73
3,467,004
-1.34(-3.93%)
Mar 07, 2008
34.50
34.97
33.56
34.07
3,582,277
-0.54(-1.56%)
Mar 06, 2008
35.35
35.66
34.60
34.61
2,794,167
-1.05(-2.94%)
Mar 05, 2008
35.78
36.43
35.26
35.66
1,716,877
+0.03(+0.08%)
Mar 04, 2008
34.69
35.91
34.62
35.63
3,068,867
+0.49(+1.39%)
Mar 03, 2008
35.09
35.72
34.75
35.14
3,051,472
-0.01(-0.03%)
Feb 29, 2008
36.31
36.44
35.00
35.15
3,696,266
-1.35(-3.70%)
Feb 28, 2008
36.30
36.79
35.71
36.50
3,732,029
+0.21(+0.58%)
Feb 27, 2008
36.85
37.01
36.13
36.29
2,367,002
-0.75(-2.02%)
Feb 26, 2008
36.28
37.33
36.11
37.04
2,316,392
+0.66(+1.81%)
Feb 25, 2008
36.80
36.80
35.94
36.38
2,840,736
-0.38(-1.03%)
Feb 22, 2008
36.51
36.85
36.11
36.76
2,668,501
+0.22(+0.60%)
Feb 21, 2008
37.33
37.63
36.50
36.54
5,332,568
-1.11(-2.95%)
Feb 20, 2008
37.04
38.68
36.36
37.65
8,232,991
-0.67(-1.75%)
Feb 19, 2008
40.04
40.04
38.13
38.32
6,064,763
-0.80(-2.04%)
Feb 18, 2008
39.15
39.50
38.30
39.12
6,823,748
+0.00(+0.00%)
Feb 15, 2008
39.15
39.50
38.30
39.12
6,823,648
-1.70(-4.16%)
Feb 14, 2008
41.67
41.85
40.39
40.82
4,608,343
-0.92(-2.20%)
Feb 13, 2008
41.78
42.48
41.55
41.74
2,505,710
+0.11(+0.26%)
Feb 12, 2008
41.56
41.85
41.23
41.63
3,151,692
+0.19(+0.46%)
Feb 11, 2008
39.57
41.51
39.10
41.44
4,628,283
+2.06(+5.23%)
Feb 08, 2008
39.02
40.25
38.68
39.38
3,832,182
+0.41(+1.05%)
Feb 07, 2008
38.75
39.78
38.25
38.97
5,115,210
-0.81(-2.04%)
Feb 06, 2008
39.91
40.36
39.44
39.78
2,097,065
+0.07(+0.18%)
Feb 05, 2008
39.59
40.80
38.75
39.71
2,331,938
-0.81(-2.00%)
Feb 04, 2008
40.92
41.25
40.27
40.52
1,924,956
-0.24(-0.59%)
Feb 01, 2008
39.26
41.29
39.21
40.76
2,697,616
+1.32(+3.35%)
Jan 31, 2008
38.59
40.73
38.34
39.44
3,997,367
+0.75(+1.94%)
Jan 30, 2008
37.19
39.61
37.04
38.69
3,551,096
+1.20(+3.20%)
Jan 29, 2008
37.37
37.79
36.40
37.49
1,927,206
+0.01(+0.03%)
Jan 28, 2008
37.41
37.59
36.62
37.48
2,799,985
-0.07(-0.19%)
Jan 25, 2008
38.98
39.14
36.78
37.55
3,588,007
-1.17(-3.02%)
Jan 24, 2008
39.01
39.17
37.56
38.72
4,711,288
-0.27(-0.69%)
Jan 23, 2008
34.77
40.52
34.54
38.99
7,227,040
+3.56(+10.05%)
Jan 22, 2008
34.19
36.78
34.14
35.43
5,273,873
+0.35(+1.00%)
Jan 21, 2008
35.91
36.83
34.73
35.08
3,886,584
+0.00(+0.00%)
Jan 18, 2008
35.91
36.83
34.73
35.08
3,886,484
-0.18(-0.51%)
Jan 17, 2008
36.92
36.96
35.04
35.26
2,952,074
-1.66(-4.50%)
Jan 16, 2008
36.10
37.70
35.82
36.92
3,026,176
+0.72(+1.99%)
Jan 15, 2008
36.53
36.96
36.04
36.20
3,109,357
-0.93(-2.50%)
Jan 14, 2008
37.56
38.14
36.80
37.13
3,201,645
-0.37(-0.99%)
Jan 11, 2008
36.39
38.09
36.39
37.50
6,537,914
+1.23(+3.39%)
Jan 10, 2008
34.97
36.75
34.71
36.27
3,378,096
+0.93(+2.63%)
Jan 09, 2008
35.89
35.89
34.37
35.34
4,523,959
-0.50(-1.40%)
Jan 08, 2008
35.89
36.72
35.55
35.84
4,399,652
-0.11(-0.31%)
Jan 07, 2008
38.00
38.10
35.59
35.95
6,627,065
-1.97(-5.20%)
Jan 04, 2008
39.30
39.40
37.81
37.92
3,744,366
-1.58(-4.00%)
Jan 03, 2008
39.77
40.24
39.38
39.50
2,932,439
-0.26(-0.65%)
Jan 02, 2008
41.05
41.08
39.60
39.76
3,469,159
-1.04(-2.55%)
Jan 01, 2008
41.58
41.58
40.43
40.80
2,789,964
+0.00(+0.00%)
Dec 31, 2007
41.58
41.58
40.43
40.80
2,781,405
-0.80(-1.92%)
Dec 28, 2007
41.16
41.75
41.00
41.60
1,261,026
+0.25(+0.60%)
Dec 27, 2007
42.10
42.23
41.26
41.35
1,309,078
-1.02(-2.41%)
Dec 26, 2007
41.74
42.47
41.60
42.37
1,217,537
+0.21(+0.50%)
Dec 24, 2007
42.62
42.62
41.86
42.16
841,660
-0.42(-0.99%)
Dec 21, 2007
42.09
42.78
41.59
42.58
3,120,805
+0.82(+1.96%)
Dec 20, 2007
41.11
41.86
40.91
41.76
2,223,093
+0.88(+2.15%)
Dec 19, 2007
40.37
41.10
39.88
40.88
2,126,355
+0.51(+1.26%)
Dec 18, 2007
39.66
40.50
39.42
40.37
2,278,264
+0.63(+1.59%)
Dec 17, 2007
40.38
40.53
39.62
39.74
2,259,628
-0.84(-2.07%)
Dec 14, 2007
41.69
41.69
40.22
40.58
2,162,246
-0.92(-2.22%)
Dec 13, 2007
41.87
41.87
40.60
41.50
2,589,793
+0.15(+0.36%)
Dec 12, 2007
43.60
43.84
40.93
41.35
2,827,939
-1.45(-3.39%)
Dec 11, 2007
43.90
44.07
42.50
42.80
2,989,847
-0.92(-2.11%)
Dec 10, 2007
42.92
43.79
42.58
43.72
1,615,469
+0.67(+1.56%)
Dec 07, 2007
42.98
43.70
42.78
43.05
2,031,540
+0.12(+0.28%)
Dec 06, 2007
42.35
43.00
41.83
42.93
2,109,277
+0.59(+1.39%)
Dec 05, 2007
41.40
42.40
41.27
42.34
2,580,567
+1.14(+2.77%)
Dec 04, 2007
41.75
42.16
41.04
41.20
2,100,716
-1.06(-2.51%)
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
.