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
Aetna
(NY:
AET
)
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 (%)
Mar 31, 2006
45.28
45.33
44.56
44.59
2,057,655
-0.77(-1.70%)
Mar 30, 2006
45.64
46.43
45.23
45.36
1,971,804
-0.51(-1.11%)
Mar 29, 2006
44.85
46.04
44.71
45.87
2,665,661
+1.31(+2.93%)
Mar 28, 2006
45.11
45.54
44.38
44.56
2,368,436
-0.79(-1.74%)
Mar 27, 2006
45.81
45.81
45.16
45.35
1,599,198
-0.32(-0.70%)
Mar 24, 2006
45.82
46.00
45.50
45.67
1,074,728
-0.20(-0.44%)
Mar 23, 2006
46.60
46.65
45.39
45.87
2,207,755
-0.90(-1.92%)
Mar 22, 2006
45.28
46.95
45.28
46.77
2,035,173
+1.01(+2.20%)
Mar 21, 2006
46.82
47.16
45.57
45.76
2,084,876
-1.35(-2.87%)
Mar 20, 2006
46.18
47.27
46.18
47.11
2,145,048
+0.78(+1.68%)
Mar 17, 2006
46.90
47.13
46.19
46.33
2,203,127
-0.28(-0.60%)
Mar 16, 2006
46.62
46.88
46.29
46.61
1,916,040
+0.00(+0.00%)
Mar 15, 2006
46.29
46.83
46.29
46.61
2,060,630
+0.34(+0.73%)
Mar 14, 2006
45.37
46.54
45.25
46.28
2,403,261
+0.41(+0.89%)
Mar 13, 2006
46.53
46.90
45.10
45.87
3,201,813
-0.35(-0.77%)
Mar 10, 2006
45.35
46.44
45.15
46.22
2,387,942
+1.12(+2.47%)
Mar 09, 2006
46.16
46.26
45.07
45.11
2,059,198
-0.95(-2.07%)
Mar 08, 2006
45.48
46.20
45.38
46.06
2,535,398
+0.72(+1.58%)
Mar 07, 2006
44.43
45.68
44.37
45.34
2,826,341
+0.88(+1.98%)
Mar 06, 2006
45.61
45.78
44.44
44.46
2,561,406
-1.42(-3.09%)
Mar 03, 2006
45.38
46.56
44.96
45.88
2,982,834
+0.10(+0.22%)
Mar 02, 2006
46.52
46.72
45.72
45.78
3,515,900
-0.76(-1.64%)
Mar 01, 2006
46.53
46.85
46.17
46.54
3,281,272
+0.26(+0.57%)
Feb 28, 2006
47.28
47.24
46.27
46.28
3,207,213
-1.01(-2.13%)
Feb 27, 2006
47.19
47.59
47.00
47.28
2,527,573
-0.05(-0.11%)
Feb 24, 2006
47.61
47.61
46.88
47.34
2,320,276
-0.14(-0.29%)
Feb 23, 2006
46.91
47.62
46.00
47.47
4,517,121
+0.56(+1.20%)
Feb 22, 2006
45.47
47.08
45.47
46.91
3,770,917
+1.81(+4.00%)
Feb 21, 2006
45.51
46.26
45.07
45.11
4,378,041
-0.83(-1.81%)
Feb 17, 2006
46.03
46.16
45.66
45.94
1,360,051
-46.16(-50.12%)
Feb 16, 2006
92.53
92.54
91.16
92.10
3,311,688
-0.91(-0.98%)
Feb 15, 2006
92.64
93.14
92.07
93.01
4,129,417
-0.09(-0.10%)
Feb 14, 2006
90.56
93.27
90.56
93.10
3,968,957
+2.81(+3.12%)
Feb 13, 2006
90.68
90.69
89.74
90.29
3,005,316
-0.83(-0.91%)
Feb 10, 2006
90.72
91.43
89.15
91.11
3,767,500
+1.03(+1.15%)
Feb 09, 2006
89.92
92.29
89.50
90.08
7,634,627
+2.86(+3.28%)
Feb 08, 2006
86.82
87.58
85.93
87.22
3,960,801
-0.46(-0.53%)
Feb 07, 2006
88.79
89.58
87.68
87.68
3,385,086
-0.88(-0.99%)
Feb 06, 2006
88.99
88.99
88.23
88.56
3,691,238
-0.65(-0.73%)
Feb 03, 2006
87.56
89.41
87.12
89.21
4,946,484
+1.18(+1.34%)
Feb 02, 2006
88.56
88.56
87.38
88.04
4,199,508
-0.34(-0.38%)
Feb 01, 2006
87.11
88.92
87.11
88.37
6,101,883
+0.54(+0.61%)
Jan 31, 2006
85.25
88.19
84.90
87.84
7,348,753
+3.16(+3.73%)
Jan 30, 2006
84.89
85.48
84.62
84.68
3,429,829
+0.57(+0.68%)
Jan 27, 2006
82.30
84.67
82.30
84.11
5,438,884
+1.61(+1.95%)
Jan 26, 2006
82.71
83.34
81.93
82.50
3,535,847
+0.34(+0.41%)
Jan 25, 2006
83.48
83.57
81.74
82.16
4,888,956
-0.47(-0.57%)
Jan 24, 2006
81.39
82.75
81.36
82.64
4,243,810
+1.81(+2.25%)
Jan 23, 2006
81.25
82.20
80.44
80.82
4,056,460
-0.43(-0.52%)
Jan 20, 2006
83.24
83.30
81.24
81.25
4,735,329
-2.28(-2.73%)
Jan 19, 2006
84.75
84.93
82.50
83.53
5,283,934
-0.48(-0.57%)
Jan 18, 2006
82.57
84.61
82.57
84.01
6,485,840
+3.06(+3.78%)
Jan 17, 2006
81.44
81.48
80.55
80.95
5,071,457
-0.66(-0.81%)
Jan 13, 2006
82.16
82.45
80.53
81.61
5,409,349
-1.39(-1.67%)
Jan 12, 2006
82.18
84.56
82.03
83.00
3,694,985
+0.85(+1.04%)
Jan 11, 2006
83.84
84.27
82.12
82.15
5,611,687
-1.92(-2.29%)
Jan 10, 2006
84.05
84.95
83.56
84.07
4,242,708
-0.53(-0.62%)
Jan 09, 2006
85.27
85.89
84.51
84.60
3,442,172
-0.51(-0.60%)
Jan 06, 2006
85.63
86.06
83.67
85.10
4,486,925
+0.33(+0.39%)
Jan 05, 2006
85.48
86.34
84.56
84.78
3,234,985
-0.90(-1.05%)
Jan 04, 2006
85.25
86.00
84.97
85.68
3,715,042
+0.33(+0.38%)
Jan 03, 2006
85.64
85.64
84.04
85.35
3,795,493
-0.23(-0.27%)
Dec 30, 2005
86.22
86.50
85.48
85.58
2,387,501
-1.25(-1.44%)
Dec 29, 2005
87.11
87.60
86.75
86.83
1,586,304
-0.27(-0.31%)
Dec 28, 2005
86.19
87.42
85.98
87.10
1,613,415
+0.93(+1.08%)
Dec 27, 2005
87.54
88.02
85.86
86.17
1,684,387
-1.42(-1.62%)
Dec 23, 2005
87.97
88.29
87.15
87.58
1,011,470
+0.01(+0.01%)
Dec 22, 2005
87.86
88.61
87.36
87.57
2,284,128
-0.34(-0.38%)
Dec 21, 2005
87.43
88.46
87.43
87.91
3,141,751
+1.08(+1.24%)
Dec 20, 2005
85.73
87.74
85.48
86.83
4,040,591
+1.32(+1.55%)
Dec 19, 2005
87.66
87.93
84.96
85.50
4,813,796
-2.15(-2.45%)
Dec 16, 2005
88.79
89.18
87.64
87.65
3,037,716
-0.73(-0.82%)
Dec 15, 2005
88.43
89.08
88.00
88.38
2,848,162
+0.27(+0.31%)
Dec 14, 2005
88.47
89.31
87.82
88.11
2,830,970
-0.25(-0.28%)
Dec 13, 2005
89.20
89.20
87.71
88.35
3,877,045
-0.60(-0.67%)
Dec 12, 2005
89.88
90.16
88.24
88.95
3,389,053
-0.59(-0.66%)
Dec 09, 2005
87.25
89.71
87.25
89.54
3,480,524
+2.52(+2.90%)
Dec 08, 2005
86.05
87.39
86.05
87.02
2,332,839
+1.15(+1.34%)
Dec 07, 2005
85.43
86.20
85.03
85.87
4,047,644
-0.24(-0.27%)
Dec 06, 2005
86.97
87.47
85.98
86.10
3,696,968
-0.39(-0.45%)
Dec 05, 2005
86.68
86.79
85.48
86.49
3,804,970
-0.16(-0.19%)
Dec 02, 2005
86.17
86.79
85.98
86.66
1,967,176
+0.48(+0.56%)
Dec 01, 2005
84.57
86.22
84.57
86.17
3,399,192
+2.25(+2.68%)
Nov 30, 2005
85.10
85.71
83.86
83.92
4,079,824
-1.64(-1.92%)
Nov 29, 2005
84.80
85.87
84.51
85.57
3,625,335
+1.31(+1.55%)
Nov 28, 2005
86.66
87.04
84.09
84.26
3,266,284
-2.12(-2.46%)
Nov 25, 2005
86.11
86.61
85.94
86.38
1,139,529
+0.70(+0.82%)
Nov 23, 2005
86.17
86.96
85.69
85.69
2,363,476
-0.26(-0.31%)
Nov 22, 2005
85.84
86.52
85.81
85.95
2,751,842
+0.29(+0.34%)
Nov 21, 2005
85.84
85.95
85.47
85.66
2,366,342
-0.35(-0.41%)
Nov 18, 2005
86.16
86.20
85.62
86.01
2,783,802
+0.46(+0.54%)
Nov 17, 2005
85.00
85.85
84.22
85.55
4,295,166
+0.25(+0.30%)
Nov 16, 2005
85.20
85.60
84.12
85.29
5,663,704
+2.51(+3.04%)
Nov 15, 2005
81.98
83.48
81.76
82.78
4,976,460
+0.57(+0.70%)
Nov 14, 2005
81.56
82.39
81.37
82.21
2,907,012
+0.80(+0.98%)
Nov 11, 2005
81.66
81.98
81.02
81.41
2,719,442
-0.25(-0.30%)
Nov 10, 2005
80.39
81.67
80.29
81.66
4,174,821
+1.53(+1.91%)
Nov 09, 2005
80.03
80.62
79.78
80.12
2,921,780
+0.27(+0.34%)
Nov 08, 2005
80.03
80.25
79.44
79.85
2,540,908
-0.49(-0.61%)
Nov 07, 2005
80.30
81.12
80.08
80.34
2,895,330
+0.23(+0.28%)
Nov 04, 2005
80.62
80.92
79.76
80.11
3,592,714
-0.12(-0.15%)
Nov 03, 2005
80.80
81.57
80.08
80.23
4,755,827
-0.75(-0.93%)
Nov 02, 2005
81.35
81.45
80.18
80.98
5,631,083
-0.37(-0.46%)
Nov 01, 2005
80.36
81.65
80.24
81.36
5,379,373
+1.00(+1.24%)
Oct 31, 2005
79.96
80.94
79.35
80.36
6,415,749
+0.40(+0.50%)
Oct 28, 2005
77.08
80.37
76.63
79.96
7,125,696
+3.92(+5.16%)
Oct 27, 2005
75.77
77.12
75.59
76.04
8,259,715
+1.91(+2.57%)
Oct 26, 2005
78.04
78.22
73.32
74.13
10,048,579
-2.90(-3.77%)
Oct 25, 2005
79.40
79.60
75.78
77.04
6,521,547
-3.10(-3.87%)
Oct 24, 2005
79.49
80.23
79.12
80.14
3,125,000
+0.95(+1.20%)
Oct 21, 2005
78.35
79.23
78.04
79.19
4,579,939
+2.01(+2.60%)
Oct 20, 2005
78.53
78.66
77.16
77.18
3,671,841
-1.57(-1.99%)
Oct 19, 2005
75.95
78.75
75.41
78.75
3,537,390
+2.60(+3.41%)
Oct 18, 2005
76.45
76.87
75.60
76.16
2,381,991
-0.54(-0.70%)
Oct 17, 2005
74.68
76.76
74.68
76.69
4,142,421
+1.98(+2.65%)
Oct 14, 2005
73.61
75.55
73.61
74.71
4,647,605
+1.29(+1.75%)
Oct 13, 2005
73.05
73.91
72.59
73.43
4,649,148
-0.25(-0.34%)
Oct 12, 2005
75.09
75.27
73.57
73.68
6,890,076
-1.41(-1.87%)
Oct 11, 2005
75.30
75.95
74.77
75.09
2,860,946
-0.18(-0.24%)
Oct 10, 2005
75.00
76.38
74.95
75.27
2,388,383
+0.23(+0.30%)
Oct 07, 2005
75.38
75.84
74.69
75.04
2,627,089
-0.19(-0.25%)
Oct 06, 2005
76.31
76.38
74.63
75.23
3,071,660
-0.98(-1.29%)
Oct 05, 2005
77.25
77.59
76.15
76.21
3,271,353
-1.03(-1.33%)
Oct 04, 2005
78.13
79.04
77.13
77.24
3,639,882
-0.89(-1.14%)
Oct 03, 2005
78.44
78.83
77.45
78.13
3,187,376
-0.04(-0.05%)
Sep 30, 2005
77.01
78.60
76.95
78.16
4,349,608
+1.31(+1.70%)
Sep 29, 2005
74.90
77.13
74.78
76.86
5,103,858
+1.18(+1.56%)
Sep 28, 2005
75.49
75.97
75.30
75.68
3,203,246
+0.01(+0.01%)
Sep 27, 2005
75.04
75.99
74.97
75.67
4,822,171
+0.74(+0.99%)
Sep 26, 2005
74.41
75.20
74.22
74.92
3,875,282
+1.21(+1.64%)
Sep 23, 2005
73.26
75.93
73.10
73.72
6,214,734
+0.27(+0.37%)
Sep 22, 2005
72.09
73.45
72.05
73.44
3,136,461
+0.96(+1.33%)
Sep 21, 2005
73.05
73.41
72.43
72.48
2,894,228
-0.89(-1.21%)
Sep 20, 2005
73.68
74.27
73.27
73.37
3,159,163
-0.10(-0.14%)
Sep 19, 2005
74.18
74.18
73.16
73.47
2,521,953
-0.83(-1.12%)
Sep 16, 2005
74.22
74.86
73.61
74.31
4,497,064
+0.81(+1.10%)
Sep 15, 2005
73.02
73.78
72.75
73.50
4,130,739
+0.54(+0.75%)
Sep 14, 2005
73.12
74.05
72.68
72.95
5,038,836
-0.16(-0.22%)
Sep 13, 2005
75.31
75.54
72.95
73.12
6,414,427
-3.06(-4.01%)
Sep 12, 2005
76.77
77.11
75.95
76.18
3,527,472
-0.73(-0.94%)
Sep 09, 2005
76.02
77.09
75.82
76.90
2,615,407
+0.91(+1.19%)
Sep 08, 2005
74.18
76.34
74.13
75.99
5,239,852
+0.50(+0.66%)
Sep 07, 2005
74.04
75.82
74.01
75.50
5,271,812
+1.04(+1.40%)
Sep 06, 2005
72.65
74.45
72.55
74.45
3,964,769
+1.77(+2.43%)
Sep 02, 2005
72.23
72.78
72.14
72.68
2,316,088
+0.36(+0.50%)
Sep 01, 2005
72.09
72.70
71.71
72.32
3,189,801
+0.03(+0.04%)
Aug 31, 2005
71.68
72.36
71.29
72.29
4,069,685
+0.57(+0.80%)
Aug 30, 2005
71.08
71.96
70.82
71.72
3,611,889
+0.63(+0.88%)
Aug 29, 2005
69.81
71.23
69.72
71.09
2,971,813
+0.56(+0.80%)
Aug 26, 2005
71.28
71.30
70.14
70.53
3,503,006
-0.70(-0.98%)
Aug 25, 2005
69.96
71.32
69.70
71.23
3,300,007
+1.62(+2.33%)
Aug 24, 2005
70.40
70.64
69.61
69.61
2,529,447
-0.80(-1.13%)
Aug 23, 2005
70.78
71.15
70.40
70.40
2,401,828
-0.16(-0.23%)
Aug 22, 2005
70.69
71.41
70.33
70.57
2,781,157
+0.18(+0.26%)
Aug 19, 2005
70.60
70.80
70.05
70.39
2,808,488
-0.04(-0.05%)
Aug 18, 2005
70.60
71.33
70.20
70.42
3,981,300
-0.11(-0.15%)
Aug 17, 2005
70.96
70.96
69.91
70.53
3,224,185
-0.69(-0.97%)
Aug 16, 2005
71.82
71.96
71.09
71.22
1,936,318
-0.69(-0.96%)
Aug 15, 2005
71.94
72.02
71.43
71.91
2,587,856
-0.21(-0.29%)
Aug 12, 2005
71.98
72.26
71.27
72.12
3,694,764
+0.19(+0.26%)
Aug 11, 2005
70.86
72.02
70.85
71.93
4,067,260
+1.06(+1.50%)
Aug 10, 2005
70.22
71.68
70.05
70.87
5,610,585
+1.01(+1.44%)
Aug 09, 2005
68.00
70.01
67.75
69.86
5,369,454
+1.91(+2.82%)
Aug 08, 2005
68.87
69.25
67.40
67.95
3,702,038
-0.61(-0.89%)
Aug 05, 2005
69.66
69.93
68.51
68.55
5,688,390
-1.11(-1.59%)
Aug 04, 2005
69.77
69.87
69.47
69.66
5,168,879
-0.11(-0.16%)
Aug 03, 2005
69.87
70.23
69.14
69.77
5,725,640
+0.01(+0.01%)
Aug 02, 2005
70.62
70.64
69.42
69.76
7,316,132
-0.83(-1.18%)
Aug 01, 2005
70.47
71.00
70.32
70.60
6,306,645
+0.36(+0.52%)
Jul 29, 2005
71.18
71.57
70.05
70.23
6,481,432
-0.91(-1.28%)
Jul 28, 2005
68.28
71.69
68.11
71.14
12,308,903
+3.43(+5.07%)
Jul 27, 2005
69.10
69.48
67.65
67.71
7,287,038
-1.07(-1.56%)
Jul 26, 2005
68.97
69.10
68.21
68.78
7,317,234
-0.19(-0.28%)
Jul 25, 2005
69.28
69.73
68.37
68.97
5,141,107
-0.40(-0.58%)
Jul 22, 2005
69.32
70.42
69.15
69.37
5,205,688
-0.10(-0.14%)
Jul 21, 2005
69.46
70.56
68.38
69.47
7,884,133
-1.79(-2.51%)
Jul 20, 2005
71.23
71.77
70.54
71.26
4,769,052
-0.43(-0.59%)
Jul 19, 2005
74.00
74.12
70.78
71.68
9,786,729
-2.02(-2.75%)
Jul 18, 2005
73.84
74.15
73.11
73.71
2,459,576
-0.14(-0.18%)
Jul 15, 2005
73.23
74.15
72.79
73.84
3,601,089
+0.93(+1.27%)
Jul 14, 2005
74.86
74.87
72.41
72.92
5,548,869
-1.29(-1.74%)
Jul 13, 2005
74.63
75.31
72.86
74.21
5,370,997
-1.30(-1.72%)
Jul 12, 2005
76.14
76.29
74.08
75.50
4,207,883
-0.61(-0.80%)
Jul 11, 2005
77.08
77.11
75.86
76.11
2,960,572
-0.40(-0.52%)
Jul 08, 2005
76.23
76.77
75.99
76.51
3,002,891
+0.30(+0.39%)
Jul 07, 2005
75.50
76.38
74.58
76.21
3,753,614
+0.38(+0.50%)
Jul 06, 2005
76.40
77.94
75.49
75.83
6,932,836
-0.57(-0.75%)
Jul 05, 2005
74.41
76.50
74.41
76.40
3,534,304
+1.67(+2.23%)
Jul 01, 2005
75.17
75.42
74.32
74.73
2,116,836
-0.42(-0.56%)
Jun 30, 2005
76.54
76.64
74.95
75.15
3,508,957
-0.91(-1.19%)
Jun 29, 2005
76.10
76.86
75.86
76.06
4,102,526
+0.05(+0.06%)
Jun 28, 2005
75.04
76.11
74.91
76.01
3,237,630
+1.26(+1.69%)
Jun 27, 2005
74.55
75.04
74.27
74.75
4,237,198
+0.20(+0.27%)
Jun 24, 2005
75.31
75.76
74.54
74.55
5,667,892
-0.83(-1.11%)
Jun 23, 2005
76.40
76.54
75.39
75.39
4,446,810
-1.13(-1.47%)
Jun 22, 2005
77.58
78.46
76.51
76.51
5,438,663
-0.07(-0.09%)
Jun 21, 2005
77.20
77.85
76.47
76.58
3,927,078
-0.62(-0.80%)
Jun 20, 2005
75.37
77.33
75.31
77.20
4,225,737
+1.83(+2.43%)
Jun 17, 2005
76.08
76.08
75.30
75.37
4,378,482
+0.63(+0.84%)
Jun 16, 2005
75.45
76.15
74.22
74.74
5,220,896
-1.59(-2.08%)
Jun 15, 2005
75.90
76.73
75.28
76.33
3,962,344
+0.86(+1.14%)
Jun 14, 2005
75.00
75.73
74.73
75.47
3,199,499
+0.46(+0.62%)
Jun 13, 2005
73.50
75.00
73.48
75.00
3,099,211
+1.36(+1.85%)
Jun 10, 2005
74.88
76.65
73.33
73.64
2,921,559
-1.23(-1.65%)
Jun 09, 2005
73.14
74.88
72.95
74.88
4,879,919
+2.12(+2.92%)
Jun 08, 2005
73.73
74.18
72.41
72.75
4,732,904
-0.86(-1.17%)
Jun 07, 2005
72.18
73.89
71.99
73.62
4,572,004
+1.62(+2.26%)
Jun 06, 2005
72.14
72.26
71.61
71.99
2,304,406
-0.37(-0.51%)
Jun 03, 2005
71.82
72.42
71.77
72.36
3,834,726
+0.62(+0.86%)
Jun 02, 2005
71.00
71.86
70.90
71.75
2,941,617
+0.20(+0.28%)
Jun 01, 2005
70.60
71.66
70.47
71.55
2,915,608
+0.76(+1.08%)
May 31, 2005
70.99
71.50
69.87
70.79
3,305,737
-0.07(-0.10%)
May 27, 2005
70.87
71.27
70.61
70.86
2,427,837
-0.19(-0.27%)
May 26, 2005
69.84
71.22
69.60
71.05
3,676,691
+1.68(+2.42%)
May 25, 2005
69.84
69.89
68.73
69.37
2,672,053
-0.47(-0.68%)
May 24, 2005
69.60
70.03
69.05
69.84
3,160,706
+0.04(+0.05%)
May 23, 2005
68.86
69.84
68.24
69.81
4,113,326
+0.95(+1.38%)
May 20, 2005
68.28
69.06
67.46
68.85
3,928,401
+0.80(+1.17%)
May 19, 2005
67.30
68.08
66.79
68.05
4,076,959
+0.75(+1.12%)
May 18, 2005
68.51
69.42
66.93
67.30
8,038,642
-1.10(-1.61%)
May 17, 2005
68.28
68.41
67.69
68.40
3,998,271
-0.08(-0.12%)
May 16, 2005
67.33
68.51
67.15
68.48
4,558,338
+1.33(+1.99%)
May 13, 2005
69.32
69.32
66.27
67.15
4,985,056
-1.64(-2.39%)
May 12, 2005
70.10
70.98
68.72
68.79
4,688,161
-1.26(-1.80%)
May 11, 2005
70.10
70.28
69.11
70.05
4,652,454
-0.09(-0.13%)
May 10, 2005
70.05
71.21
69.73
70.14
4,294,285
-0.77(-1.09%)
May 09, 2005
69.82
71.05
69.19
70.91
4,283,044
+0.64(+0.92%)
May 06, 2005
69.89
70.64
69.49
70.27
2,727,376
+0.55(+0.79%)
May 05, 2005
69.52
70.30
69.12
69.71
3,147,261
+0.42(+0.60%)
May 04, 2005
69.22
70.09
68.75
69.30
4,400,744
+0.65(+0.95%)
May 03, 2005
67.78
68.98
67.51
68.64
6,516,698
+1.09(+1.61%)
May 02, 2005
66.70
68.08
66.21
67.56
5,668,112
+0.98(+1.47%)
Apr 29, 2005
65.33
66.70
64.47
66.58
4,545,554
+1.86(+2.87%)
Apr 28, 2005
67.15
67.15
64.42
64.72
5,979,334
-1.03(-1.56%)
Apr 27, 2005
62.97
66.05
62.27
65.74
6,320,752
+2.97(+4.73%)
Apr 26, 2005
63.70
64.62
62.77
62.77
2,458,694
-1.02(-1.59%)
Apr 25, 2005
63.79
64.30
63.16
63.79
2,846,399
+0.40(+0.63%)
Apr 22, 2005
63.33
64.10
62.61
63.39
2,892,685
-0.25(-0.40%)
Apr 21, 2005
63.52
63.65
62.46
63.64
4,096,575
+1.13(+1.81%)
Apr 20, 2005
64.24
64.67
62.30
62.51
4,014,141
-1.15(-1.81%)
Apr 19, 2005
63.97
63.97
63.10
63.66
5,427,863
+1.10(+1.75%)
Apr 18, 2005
64.20
64.52
61.15
62.56
6,408,917
-1.56(-2.43%)
Apr 15, 2005
63.52
66.02
62.16
64.13
12,324,552
-0.52(-0.80%)
Apr 14, 2005
68.06
68.06
64.21
64.64
11,361,793
-3.42(-5.03%)
Apr 13, 2005
69.93
70.09
67.87
68.06
4,446,149
-1.82(-2.61%)
Apr 12, 2005
69.03
70.02
68.39
69.89
3,556,125
+0.86(+1.25%)
Apr 11, 2005
68.40
69.28
68.10
69.03
3,497,496
+0.94(+1.39%)
Apr 08, 2005
69.25
69.29
67.88
68.08
2,662,796
-1.17(-1.69%)
Apr 07, 2005
68.28
69.43
68.05
69.25
4,859,641
+1.14(+1.68%)
Apr 06, 2005
68.28
68.68
67.93
68.11
3,706,446
+0.07(+0.11%)
Apr 05, 2005
67.96
68.24
67.66
68.04
4,106,714
+0.53(+0.78%)
Apr 04, 2005
67.51
67.86
67.06
67.51
3,663,245
+0.56(+0.84%)
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
.