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
(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 (%)
Apr 30, 2009
65.19
65.44
64.80
65.26
4,175,204
-0.26(-0.40%)
Apr 29, 2009
66.31
66.59
65.30
65.52
5,640,030
-0.59(-0.89%)
Apr 28, 2009
67.53
67.58
65.93
66.10
3,505,679
-1.10(-1.63%)
Apr 27, 2009
67.25
67.33
66.57
67.20
3,448,665
+0.29(+0.43%)
Apr 24, 2009
67.06
67.19
66.60
66.91
4,253,359
-0.68(-1.00%)
Apr 23, 2009
67.43
67.70
67.16
67.59
2,537,493
-0.01(-0.01%)
Apr 22, 2009
68.16
68.24
67.27
67.60
3,423,933
-0.41(-0.61%)
Apr 21, 2009
69.22
69.33
68.01
68.01
2,709,222
-0.68(-0.99%)
Apr 20, 2009
68.28
68.80
68.16
68.69
2,576,661
+1.02(+1.51%)
Apr 17, 2009
68.18
68.34
67.44
67.66
3,881,819
-0.75(-1.10%)
Apr 16, 2009
68.43
68.83
68.38
68.42
1,586,530
-0.55(-0.79%)
Apr 15, 2009
69.28
69.39
68.45
68.96
1,732,089
-0.12(-0.17%)
Apr 14, 2009
68.70
69.33
68.48
69.08
2,007,977
+0.36(+0.52%)
Apr 13, 2009
68.50
68.87
68.48
68.72
1,422,688
+0.63(+0.92%)
Apr 09, 2009
68.18
68.65
67.85
68.10
1,636,446
-0.86(-1.25%)
Apr 08, 2009
68.58
69.10
68.50
68.96
1,514,696
+0.61(+0.89%)
Apr 07, 2009
68.22
68.74
68.18
68.36
1,972,832
+0.17(+0.25%)
Apr 06, 2009
68.89
68.92
68.01
68.18
2,131,269
-0.29(-0.43%)
Apr 03, 2009
69.80
69.97
68.30
68.48
4,985,095
-1.43(-2.05%)
Apr 02, 2009
70.45
70.57
69.75
69.91
2,654,745
-0.86(-1.22%)
Apr 01, 2009
70.61
70.90
70.21
70.77
3,582,151
+0.44(+0.62%)
Mar 31, 2009
69.89
70.39
69.86
70.33
1,645,075
+0.50(+0.71%)
Mar 30, 2009
70.15
70.44
69.15
69.83
3,456,914
+0.78(+1.13%)
Mar 26, 2009
68.16
69.23
67.97
69.06
3,584,991
+0.79(+1.16%)
Mar 25, 2009
68.72
69.01
68.07
68.26
3,831,942
-0.93(-1.35%)
Mar 24, 2009
67.99
69.97
67.82
69.19
8,232,032
+0.65(+0.95%)
Mar 23, 2009
68.87
68.94
68.51
68.54
3,151,751
-0.60(-0.87%)
Mar 20, 2009
69.61
69.86
69.05
69.14
5,229,958
-0.39(-0.56%)
Mar 19, 2009
70.27
70.30
69.34
69.53
5,487,289
+0.09(+0.12%)
Mar 18, 2009
67.28
71.76
67.13
69.44
12,894,248
+2.53(+3.79%)
Mar 17, 2009
67.68
68.08
66.79
66.91
4,623,422
-0.37(-0.54%)
Mar 16, 2009
67.08
67.50
66.87
67.27
4,908,162
-1.08(-1.58%)
Mar 13, 2009
68.36
69.11
68.08
68.35
0
-0.35(-0.50%)
Mar 12, 2009
68.30
69.17
68.07
68.70
5,348,937
+0.33(+0.48%)
Mar 11, 2009
67.39
68.37
67.15
68.37
4,661,520
+0.73(+1.08%)
Mar 10, 2009
68.15
68.36
67.54
67.64
3,911,649
-1.32(-1.92%)
Mar 09, 2009
69.53
69.56
68.61
68.96
3,111,848
-0.41(-0.58%)
Mar 06, 2009
69.37
70.51
69.25
69.37
0
-0.43(-0.61%)
Mar 05, 2009
69.21
69.90
68.82
69.79
5,027,219
+1.85(+2.72%)
Mar 04, 2009
67.52
68.03
67.31
67.94
4,777,005
-0.77(-1.12%)
Mar 02, 2009
68.01
68.72
67.92
68.72
4,962,847
+0.93(+1.37%)
Feb 27, 2009
68.24
68.54
67.34
67.78
0
-0.39(-0.58%)
Feb 26, 2009
68.44
68.70
67.85
68.18
3,924,414
-0.73(-1.05%)
Feb 25, 2009
70.02
70.19
68.55
68.90
5,873,977
-0.81(-1.15%)
Feb 24, 2009
70.33
70.98
69.71
69.71
6,308,123
-0.07(-0.10%)
Feb 23, 2009
68.93
69.78
68.64
69.78
4,041,034
+0.64(+0.92%)
Feb 21, 2009
69.37
69.97
68.73
69.14
0
+0.00(+0.00%)
Feb 20, 2009
69.37
69.97
68.73
69.14
6,420,836
+0.67(+0.97%)
Feb 19, 2009
68.32
69.23
68.02
68.48
4,838,713
-1.18(-1.70%)
Feb 18, 2009
70.57
70.90
69.39
69.66
4,161,178
-0.60(-0.85%)
Feb 17, 2009
69.56
70.30
69.43
70.26
4,229,186
+2.12(+3.11%)
Feb 14, 2009
69.16
69.16
68.02
68.14
0
+0.00(+0.00%)
Feb 13, 2009
69.16
69.16
68.02
68.14
3,709,866
-1.86(-2.66%)
Feb 12, 2009
70.51
70.65
69.69
70.00
2,733,201
-0.67(-0.94%)
Feb 11, 2009
70.33
70.86
70.21
70.67
4,169,565
+0.90(+1.30%)
Feb 10, 2009
69.27
69.83
68.83
69.76
5,685,866
+1.48(+2.17%)
Feb 09, 2009
67.66
68.31
67.24
68.28
3,392,633
+0.22(+0.32%)
Feb 06, 2009
68.03
68.44
67.80
68.06
2,506,250
-0.21(-0.31%)
Feb 05, 2009
68.69
69.11
68.00
68.27
3,425,997
+0.06(+0.09%)
Feb 04, 2009
68.36
68.44
67.61
68.21
3,464,890
-0.24(-0.35%)
Feb 03, 2009
69.39
69.75
68.36
68.45
4,278,082
-1.67(-2.38%)
Feb 02, 2009
69.21
70.31
68.79
70.12
4,058,294
+1.09(+1.58%)
Jan 30, 2009
69.56
69.77
68.82
69.03
0
-0.22(-0.32%)
Jan 29, 2009
70.23
70.73
68.97
69.25
5,597,784
-1.63(-2.30%)
Jan 28, 2009
72.73
73.06
70.34
70.88
6,535,186
-1.82(-2.50%)
Jan 27, 2009
71.72
72.91
71.61
72.69
5,142,389
+1.67(+2.35%)
Jan 26, 2009
71.48
71.74
70.72
71.02
3,367,952
-0.63(-0.87%)
Jan 24, 2009
71.80
72.07
70.98
71.65
0
+0.00(+0.00%)
Jan 23, 2009
71.80
72.07
70.98
71.65
4,022,333
-0.57(-0.78%)
Jan 22, 2009
73.59
73.70
71.78
72.22
6,036,960
-1.42(-1.92%)
Jan 21, 2009
74.47
75.21
73.45
73.63
4,265,665
-2.40(-3.16%)
Jan 20, 2009
74.71
76.27
74.67
76.03
4,912,146
-0.01(-0.02%)
Jan 16, 2009
75.46
77.24
75.42
76.05
4,501,057
-1.19(-1.54%)
Jan 15, 2009
77.31
77.79
76.90
77.24
4,249,266
+0.13(+0.16%)
Jan 14, 2009
76.28
77.21
76.28
77.11
3,749,633
+1.25(+1.65%)
Jan 13, 2009
75.52
75.90
75.16
75.86
2,656,346
+0.08(+0.11%)
Jan 12, 2009
74.23
75.88
74.23
75.78
3,701,588
+0.78(+1.04%)
Jan 10, 2009
74.16
75.42
74.03
75.00
0
+0.00(+0.00%)
Jan 09, 2009
74.16
75.42
74.03
75.00
4,099,902
+0.11(+0.15%)
Jan 08, 2009
74.94
75.13
74.51
74.89
3,913,220
-0.06(-0.08%)
Jan 07, 2009
74.49
74.97
74.12
74.95
3,855,961
+0.29(+0.39%)
Jan 06, 2009
74.26
75.36
73.85
74.66
6,177,369
-0.76(-1.01%)
Jan 05, 2009
76.91
77.29
74.92
75.42
8,109,296
-2.00(-2.58%)
Jan 02, 2009
79.87
80.14
77.41
77.41
0
-2.00(-2.51%)
Jan 01, 2009
80.78
81.17
79.08
79.41
0
+0.00(+0.00%)
Dec 31, 2008
80.78
81.17
79.08
79.41
4,115,195
-1.70(-2.09%)
Dec 30, 2008
80.17
81.12
79.89
81.10
3,893,506
+0.77(+0.95%)
Dec 29, 2008
80.79
81.18
80.25
80.34
2,128,112
-0.37(-0.45%)
Dec 26, 2008
80.90
81.15
80.64
80.70
682,945
+0.27(+0.33%)
Dec 24, 2008
80.33
80.72
80.25
80.44
1,078,333
-0.17(-0.21%)
Dec 23, 2008
79.93
80.84
79.77
80.61
2,624,718
-0.11(-0.13%)
Dec 22, 2008
81.43
81.43
80.33
80.72
3,338,964
-0.63(-0.77%)
Dec 20, 2008
80.80
81.83
80.69
81.34
0
+0.00(+0.00%)
Dec 19, 2008
80.80
81.83
80.69
81.34
4,010,640
+0.09(+0.11%)
Dec 18, 2008
80.33
81.94
80.14
81.26
6,676,298
+1.67(+2.10%)
Dec 17, 2008
80.35
80.59
79.35
79.59
9,648,766
+2.10(+2.71%)
Dec 16, 2008
75.91
77.78
75.83
77.48
6,033,987
+1.87(+2.47%)
Dec 15, 2008
74.75
75.81
74.55
75.62
2,566,609
+0.85(+1.14%)
Dec 13, 2008
74.88
74.89
73.41
74.76
0
+0.00(+0.00%)
Dec 12, 2008
74.88
74.89
73.41
74.76
3,828,172
+0.00(+0.00%)
Dec 11, 2008
74.64
74.80
73.77
74.76
3,633,135
+0.15(+0.20%)
Dec 10, 2008
74.10
74.62
73.93
74.62
3,629,559
-0.18(-0.24%)
Dec 09, 2008
73.57
74.87
73.35
74.80
3,089,360
+1.45(+1.98%)
Dec 08, 2008
73.51
74.02
72.98
73.35
3,185,588
-0.16(-0.22%)
Dec 06, 2008
74.48
75.18
73.47
73.51
0
+0.00(+0.00%)
Dec 05, 2008
74.48
75.18
73.47
73.51
6,850,034
-1.21(-1.62%)
Dec 04, 2008
73.94
74.84
73.43
74.72
4,246,505
+1.44(+1.97%)
Dec 03, 2008
73.18
73.73
72.23
73.27
4,435,360
+0.21(+0.28%)
Dec 02, 2008
72.23
73.43
71.98
73.07
4,943,729
+0.28(+0.38%)
Dec 01, 2008
71.69
73.46
71.28
72.79
6,059,436
+2.45(+3.48%)
Nov 28, 2008
70.03
70.51
69.82
70.34
1,485,638
+0.86(+1.24%)
Nov 26, 2008
69.67
70.27
69.25
69.48
3,874,337
+0.09(+0.13%)
Nov 25, 2008
69.16
69.51
68.32
69.39
3,956,933
+1.98(+2.94%)
Nov 24, 2008
67.96
68.06
67.20
67.41
2,385,589
-1.07(-1.56%)
Nov 21, 2008
68.70
69.18
67.50
68.48
4,883,707
-1.00(-1.45%)
Nov 20, 2008
67.74
69.49
67.27
69.48
8,206,057
+3.41(+5.17%)
Nov 19, 2008
64.85
66.11
64.68
66.07
3,141,747
+1.65(+2.56%)
Nov 18, 2008
64.12
64.54
63.85
64.42
1,389,930
+0.82(+1.29%)
Nov 17, 2008
63.66
63.89
63.40
63.60
737,240
+0.28(+0.44%)
Nov 14, 2008
63.28
63.51
63.07
63.32
1,592,629
+1.23(+1.98%)
Nov 13, 2008
63.15
63.37
62.04
62.09
2,452,745
-1.52(-2.40%)
Nov 12, 2008
63.59
63.92
63.31
63.61
1,802,706
+0.41(+0.64%)
Nov 11, 2008
63.34
63.75
63.18
63.21
1,046,042
+0.19(+0.30%)
Nov 10, 2008
62.41
63.27
62.33
63.02
2,032,207
+0.31(+0.49%)
Nov 07, 2008
62.89
62.89
62.24
62.71
1,919,415
-0.41(-0.65%)
Nov 06, 2008
62.94
63.24
62.41
63.13
1,382,270
-0.46(-0.72%)
Nov 05, 2008
63.13
63.65
62.81
63.59
2,903,257
+0.75(+1.19%)
Nov 04, 2008
61.85
63.01
61.60
62.84
2,417,967
+1.16(+1.88%)
Nov 03, 2008
61.69
61.95
61.44
61.68
1,670,731
-0.08(-0.13%)
Oct 31, 2008
62.97
63.15
61.64
61.76
3,430,590
-0.81(-1.30%)
Oct 30, 2008
62.87
63.07
62.41
62.57
1,992,885
-0.57(-0.91%)
Oct 29, 2008
63.72
63.88
62.83
63.15
2,623,810
-0.32(-0.50%)
Oct 28, 2008
63.99
64.47
63.31
63.47
2,262,739
-0.94(-1.46%)
Oct 27, 2008
65.05
65.34
64.06
64.40
2,305,760
+0.05(+0.07%)
Oct 25, 2008
65.75
65.90
64.17
64.36
0
+0.00(+0.00%)
Oct 24, 2008
65.75
65.90
64.17
64.36
2,247,449
-0.69(-1.06%)
Oct 23, 2008
65.17
65.79
64.42
65.05
2,708,291
+0.48(+0.74%)
Oct 22, 2008
63.95
64.86
63.77
64.57
1,610,109
+1.28(+2.03%)
Oct 21, 2008
63.27
63.87
63.03
63.29
1,869,214
+0.33(+0.53%)
Oct 20, 2008
62.17
63.17
62.12
62.95
1,723,511
+0.50(+0.80%)
Oct 17, 2008
63.00
63.14
61.89
62.45
2,542,869
-0.43(-0.69%)
Oct 16, 2008
63.20
63.39
62.66
62.89
1,597,974
-0.33(-0.52%)
Oct 15, 2008
62.62
63.23
62.16
63.21
2,178,544
+0.60(+0.96%)
Oct 14, 2008
62.71
63.38
62.47
62.61
3,156,266
-0.41(-0.64%)
Oct 13, 2008
63.28
63.84
62.71
63.02
2,302,611
-0.82(-1.28%)
Oct 10, 2008
64.28
64.48
63.55
63.84
3,306,469
-0.45(-0.70%)
Oct 09, 2008
64.78
65.00
64.02
64.29
2,683,379
-0.55(-0.84%)
Oct 08, 2008
66.32
66.49
64.32
64.84
5,022,662
-0.94(-1.44%)
Oct 07, 2008
65.42
66.31
65.19
65.78
2,963,861
-0.20(-0.30%)
Oct 06, 2008
65.70
66.44
65.62
65.98
4,368,026
+1.18(+1.82%)
Oct 04, 2008
64.79
65.06
63.53
64.80
0
+0.00(+0.00%)
Oct 03, 2008
64.79
65.06
63.53
64.80
2,860,305
+0.57(+0.88%)
Oct 02, 2008
64.25
64.43
63.92
64.24
1,400,547
+0.51(+0.80%)
Oct 01, 2008
63.90
64.47
63.17
63.73
2,656,946
+0.60(+0.95%)
Sep 30, 2008
64.56
64.73
62.94
63.13
2,041,157
-1.58(-2.44%)
Sep 29, 2008
63.32
65.16
63.31
64.70
7,132,811
+1.83(+2.91%)
Sep 27, 2008
62.59
63.07
62.59
62.87
0
+0.00(+0.00%)
Sep 26, 2008
62.59
63.07
62.59
62.87
0
+0.45(+0.72%)
Sep 25, 2008
62.93
62.93
61.98
62.42
2,827,377
-0.13(-0.20%)
Sep 24, 2008
62.52
63.04
62.28
62.55
1,525,385
+0.27(+0.44%)
Sep 23, 2008
62.28
62.61
61.96
62.28
3,360,631
-0.24(-0.38%)
Sep 22, 2008
61.83
62.51
61.61
62.51
7,103,644
-0.01(-0.01%)
Sep 19, 2008
62.45
63.22
62.34
62.52
0
-2.04(-3.16%)
Sep 18, 2008
65.17
65.53
64.48
64.56
6,294,991
-0.96(-1.47%)
Sep 17, 2008
65.81
66.12
65.02
65.53
6,570,004
+0.33(+0.50%)
Sep 16, 2008
67.01
67.11
65.14
65.20
10,046,645
-0.01(-0.02%)
Sep 15, 2008
64.06
65.32
63.92
65.22
8,852,135
+2.05(+3.24%)
Sep 12, 2008
64.01
64.09
63.04
63.17
6,219,634
-0.82(-1.29%)
Sep 11, 2008
64.40
64.44
63.87
63.99
5,398,657
-0.03(-0.05%)
Sep 10, 2008
63.86
64.31
63.75
64.03
3,619,011
-0.40(-0.62%)
Sep 09, 2008
63.76
64.46
63.57
64.42
5,846,865
+0.63(+0.99%)
Sep 08, 2008
63.14
63.79
62.91
63.79
8,155,520
+0.27(+0.42%)
Sep 06, 2008
63.89
64.08
63.48
63.53
0
+0.00(+0.00%)
Sep 05, 2008
63.89
64.08
63.48
63.53
0
-0.03(-0.05%)
Sep 04, 2008
63.21
63.58
63.08
63.56
4,583,734
+0.50(+0.80%)
Sep 03, 2008
62.72
63.13
62.71
63.05
3,163,711
+0.27(+0.42%)
Sep 02, 2008
61.86
62.81
61.77
62.79
4,382,731
+0.35(+0.56%)
Aug 30, 2008
62.55
62.65
62.22
62.44
0
+0.00(+0.00%)
Aug 29, 2008
62.55
62.65
62.22
62.44
2,613,752
-0.28(-0.45%)
Aug 28, 2008
62.48
62.81
62.34
62.71
2,835,297
+0.01(+0.01%)
Aug 27, 2008
62.20
62.73
62.17
62.71
2,337,620
+0.11(+0.17%)
Aug 26, 2008
62.51
62.67
62.35
62.60
1,910,139
+0.05(+0.09%)
Aug 25, 2008
62.62
62.76
62.44
62.55
3,048,453
+0.62(+1.00%)
Aug 23, 2008
61.95
61.99
61.64
61.93
0
+0.00(+0.00%)
Aug 22, 2008
61.95
61.99
61.64
61.93
2,990,846
-0.04(-0.06%)
Aug 21, 2008
62.30
62.30
61.71
61.97
3,407,305
-0.11(-0.18%)
Aug 20, 2008
62.13
62.35
61.98
62.08
3,757,417
+0.17(+0.28%)
Aug 19, 2008
62.17
62.23
61.80
61.91
2,922,755
-0.24(-0.39%)
Aug 18, 2008
61.93
62.23
61.85
62.15
1,896,976
+0.25(+0.40%)
Aug 16, 2008
61.66
62.01
61.59
61.90
0
+0.00(+0.00%)
Aug 15, 2008
61.66
62.01
61.59
61.90
0
+0.53(+0.87%)
Aug 14, 2008
61.38
61.61
61.26
61.37
3,915,691
+0.39(+0.64%)
Aug 13, 2008
61.41
61.44
60.85
60.98
2,916,223
-0.21(-0.35%)
Aug 12, 2008
61.08
61.23
61.01
61.19
1,976,438
+0.57(+0.93%)
Aug 11, 2008
61.06
61.06
60.28
60.63
5,920,817
-0.59(-0.96%)
Aug 08, 2008
61.14
61.26
60.90
61.21
1,556,106
+0.17(+0.27%)
Aug 07, 2008
60.30
61.14
60.17
61.04
4,156,583
+0.98(+1.63%)
Aug 06, 2008
60.15
60.15
59.76
60.07
4,718,537
-0.25(-0.41%)
Aug 05, 2008
60.78
60.94
60.29
60.31
3,293,309
-0.45(-0.74%)
Aug 04, 2008
60.61
60.97
60.55
60.77
3,050,945
-0.14(-0.23%)
Aug 01, 2008
60.53
60.92
60.43
60.90
2,712,515
-0.09(-0.14%)
Jul 31, 2008
61.02
61.24
60.73
60.99
5,859,675
+0.60(+0.99%)
Jul 30, 2008
59.94
60.74
59.90
60.39
2,506,200
+0.06(+0.10%)
Jul 29, 2008
60.33
60.54
60.09
60.33
2,027,588
-0.25(-0.41%)
Jul 28, 2008
60.51
60.86
60.35
60.58
1,917,633
+0.61(+1.01%)
Jul 25, 2008
60.25
60.44
59.88
59.97
5,659,136
-0.61(-1.00%)
Jul 24, 2008
60.11
60.71
60.11
60.58
3,927,679
+0.59(+0.98%)
Jul 23, 2008
60.03
60.13
59.72
59.99
4,316,458
-0.12(-0.20%)
Jul 22, 2008
60.31
60.39
59.90
60.11
4,020,803
-0.30(-0.50%)
Jul 21, 2008
60.18
60.48
60.05
60.41
5,496,731
+0.23(+0.39%)
Jul 18, 2008
60.39
60.68
60.08
60.18
5,223,183
-0.23(-0.37%)
Jul 17, 2008
60.72
60.95
60.25
60.41
8,867,482
-0.31(-0.52%)
Jul 16, 2008
61.26
61.37
60.69
60.72
5,164,086
-1.12(-1.81%)
Jul 15, 2008
61.92
62.16
61.68
61.84
6,825,738
-0.02(-0.03%)
Jul 14, 2008
61.46
62.05
61.40
61.86
6,215,380
+0.54(+0.88%)
Jul 11, 2008
62.22
62.37
61.12
61.32
8,215,336
-0.88(-1.42%)
Jul 10, 2008
62.10
62.38
61.84
62.20
4,093,434
-0.01(-0.01%)
Jul 09, 2008
61.84
62.30
61.82
62.21
2,377,700
+0.27(+0.44%)
Jul 08, 2008
61.54
61.97
61.49
61.94
3,271,312
+0.40(+0.65%)
Jul 07, 2008
61.26
61.98
60.93
61.54
5,303,189
+0.28(+0.46%)
Jul 04, 2008
61.02
61.41
60.90
61.26
2,111,820
+0.00(+0.00%)
Jul 03, 2008
61.02
61.41
60.90
61.26
2,111,820
-0.13(-0.22%)
Jul 02, 2008
61.18
61.46
61.12
61.39
3,627,691
+0.32(+0.52%)
Jul 01, 2008
61.67
61.72
61.00
61.07
5,719,079
-0.37(-0.60%)
Jun 30, 2008
61.48
61.76
61.26
61.44
5,625,635
+0.01(+0.02%)
Jun 27, 2008
61.03
61.50
60.84
61.42
6,229,593
+0.71(+1.17%)
Jun 26, 2008
60.55
60.84
60.41
60.71
6,090,488
+0.41(+0.67%)
Jun 25, 2008
60.31
60.39
59.75
60.31
4,887,079
+0.03(+0.05%)
Jun 24, 2008
60.13
60.42
59.97
60.28
4,686,942
+0.40(+0.66%)
Jun 23, 2008
59.93
60.17
59.77
59.88
2,395,939
+0.13(+0.21%)
Jun 20, 2008
59.84
59.93
59.67
59.75
6,885,054
+0.35(+0.58%)
Jun 19, 2008
59.56
59.71
59.23
59.41
2,555,849
-0.35(-0.59%)
Jun 18, 2008
59.41
59.86
59.27
59.76
3,892,752
+0.50(+0.84%)
Jun 17, 2008
59.31
59.39
58.94
59.26
2,573,313
+0.12(+0.20%)
Jun 16, 2008
59.29
59.33
58.96
59.14
2,640,353
+0.01(+0.02%)
Jun 13, 2008
59.19
59.57
59.00
59.13
2,981,294
-0.13(-0.21%)
Jun 12, 2008
59.59
59.64
59.09
59.25
6,632,894
-0.60(-1.00%)
Jun 11, 2008
59.91
60.36
59.69
59.85
3,404,904
-0.14(-0.23%)
Jun 10, 2008
60.06
60.35
59.68
59.99
2,908,663
-0.39(-0.65%)
Jun 09, 2008
60.20
60.80
60.01
60.39
2,723,383
+0.00(+0.00%)
Jun 06, 2008
60.17
60.61
60.02
60.39
5,808,663
+0.77(+1.29%)
Jun 05, 2008
59.76
59.90
59.51
59.61
3,956,115
-0.36(-0.60%)
Jun 04, 2008
60.80
60.80
59.81
59.97
4,227,937
-0.54(-0.89%)
Jun 03, 2008
59.92
60.82
59.75
60.51
3,678,823
+0.43(+0.72%)
Jun 02, 2008
59.87
60.31
59.63
60.08
4,623,699
+0.01(+0.02%)
May 30, 2008
59.97
60.17
59.92
60.07
3,779,448
+0.39(+0.66%)
May 29, 2008
59.89
59.95
59.31
59.67
4,963,477
-0.43(-0.72%)
May 28, 2008
60.24
60.32
59.97
60.11
4,885,793
-0.54(-0.89%)
May 27, 2008
60.80
60.92
60.53
60.65
2,984,622
-0.41(-0.68%)
May 26, 2008
61.10
61.41
61.01
61.06
0
+0.00(+0.00%)
May 23, 2008
61.10
61.41
61.01
61.06
2,708,413
+0.27(+0.44%)
May 22, 2008
61.16
61.16
60.44
60.79
4,292,393
-0.73(-1.18%)
May 21, 2008
61.24
61.66
61.12
61.52
2,648,428
+0.01(+0.02%)
May 20, 2008
61.50
61.54
61.14
61.50
2,203,309
+0.32(+0.52%)
May 19, 2008
61.38
61.38
60.74
61.19
2,026,237
+0.08(+0.13%)
May 16, 2008
61.13
61.80
61.06
61.10
2,859,576
-0.25(-0.41%)
May 15, 2008
60.66
61.43
60.61
61.36
3,252,875
+0.55(+0.91%)
May 14, 2008
61.21
61.22
60.36
60.80
3,909,047
+0.03(+0.04%)
May 13, 2008
61.10
61.24
60.75
60.78
3,191,325
-0.67(-1.09%)
May 12, 2008
61.72
61.98
61.44
61.45
2,926,878
-0.09(-0.15%)
May 09, 2008
61.70
61.79
61.35
61.54
2,551,922
+0.23(+0.37%)
May 08, 2008
60.84
61.34
60.82
61.32
4,252,747
+0.55(+0.90%)
May 07, 2008
60.37
60.83
60.29
60.77
5,825,868
+0.26(+0.43%)
May 06, 2008
61.22
61.26
60.41
60.51
6,068,377
-0.44(-0.72%)
May 05, 2008
61.12
61.12
60.64
60.95
1,967,823
+0.00(+0.00%)
May 02, 2008
61.06
61.48
60.90
60.95
4,104,316
-0.78(-1.26%)
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
.