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
Oil States International
(NY:
OIS
)
4.650
-0.100 (-2.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2009
11.13
11.14
10.49
10.80
1,451,444
-0.17(-1.56%)
Apr 29, 2009
10.19
11.11
9.606
10.97
2,080,079
+0.45(+4.23%)
Apr 28, 2009
10.59
10.77
10.41
10.53
1,472,561
-0.25(-2.28%)
Apr 27, 2009
10.81
11.06
10.59
10.77
1,976,435
-0.47(-4.22%)
Apr 24, 2009
10.63
11.36
10.52
11.25
1,687,787
+0.87(+8.43%)
Apr 23, 2009
10.98
11.12
10.14
10.37
2,777,862
-0.57(-5.17%)
Apr 22, 2009
10.45
11.27
10.35
10.94
1,294,896
+0.39(+3.68%)
Apr 21, 2009
9.771
10.63
9.720
10.55
2,059,681
+0.70(+7.08%)
Apr 20, 2009
10.43
10.43
9.623
9.851
1,711,680
-0.85(-7.91%)
Apr 17, 2009
10.25
10.77
10.18
10.70
1,416,960
+0.56(+5.52%)
Apr 16, 2009
9.560
10.22
9.343
10.14
1,582,708
+0.61(+6.35%)
Apr 15, 2009
9.440
9.560
9.251
9.531
1,191,694
+0.07(+0.79%)
Apr 14, 2009
9.309
9.726
9.171
9.457
962,895
+0.04(+0.42%)
Apr 13, 2009
9.194
9.520
9.120
9.417
992,186
-0.18(-1.90%)
Apr 09, 2009
9.571
9.629
9.366
9.600
1,149,582
+0.53(+5.86%)
Apr 08, 2009
8.794
9.074
8.583
9.069
921,696
+0.36(+4.13%)
Apr 07, 2009
8.697
8.920
8.571
8.709
896,776
-0.14(-1.55%)
Apr 06, 2009
9.143
9.166
8.560
8.846
1,559,865
-0.43(-4.62%)
Apr 03, 2009
8.623
9.303
8.531
9.274
1,717,155
+0.70(+8.20%)
Apr 02, 2009
8.286
8.713
8.149
8.571
1,169,528
+0.58(+7.22%)
Apr 01, 2009
7.549
8.017
7.429
7.994
1,211,180
+0.33(+4.25%)
Mar 31, 2009
8.069
8.131
7.657
7.669
1,006,178
-0.28(-3.52%)
Mar 30, 2009
8.006
8.097
7.583
7.949
1,148,780
-0.78(-8.97%)
Mar 26, 2009
8.406
8.931
8.383
8.731
1,684,549
+0.63(+7.83%)
Mar 25, 2009
8.086
8.343
7.789
8.097
1,109,276
+0.11(+1.43%)
Mar 24, 2009
7.817
8.034
7.526
7.983
2,132,707
-0.07(-0.92%)
Mar 23, 2009
7.897
8.057
7.840
8.057
1,458,224
+0.46(+6.09%)
Mar 20, 2009
8.171
8.171
7.560
7.594
972,474
-0.72(-8.63%)
Mar 19, 2009
7.897
8.354
7.869
8.311
1,493,960
+0.63(+8.22%)
Mar 18, 2009
7.337
7.760
7.183
7.680
755,345
+0.22(+2.91%)
Mar 17, 2009
7.320
7.491
7.006
7.463
880,536
+0.19(+2.59%)
Mar 16, 2009
7.000
7.617
6.931
7.274
1,309,197
+0.27(+3.83%)
Mar 13, 2009
6.886
7.360
6.886
7.006
0
+0.18(+2.68%)
Mar 12, 2009
6.634
6.839
6.429
6.823
1,194,473
+0.27(+4.10%)
Mar 11, 2009
6.869
6.926
6.366
6.554
1,188,696
-0.24(-3.53%)
Mar 10, 2009
6.874
7.154
6.691
6.794
1,853,393
+0.16(+2.41%)
Mar 09, 2009
6.554
7.131
6.451
6.634
1,042,922
-0.03(-0.51%)
Mar 06, 2009
6.966
6.994
6.406
6.669
0
+0.05(+0.78%)
Mar 05, 2009
7.011
7.103
6.566
6.617
1,090,930
-0.49(-6.84%)
Mar 04, 2009
7.017
7.337
7.006
7.103
1,303,928
+0.47(+7.16%)
Mar 02, 2009
7.246
7.389
6.480
6.629
2,258,413
-0.98(-12.91%)
Feb 27, 2009
7.560
8.063
7.446
7.611
0
-0.36(-4.52%)
Feb 26, 2009
8.223
8.331
7.949
7.971
2,099,347
-0.01(-0.07%)
Feb 25, 2009
7.971
8.250
7.623
7.977
1,868,173
+0.00(+0.00%)
Feb 24, 2009
7.640
7.994
7.394
7.977
2,239,688
+0.34(+4.41%)
Feb 23, 2009
8.903
9.023
7.457
7.640
3,362,719
-1.27(-14.24%)
Feb 20, 2009
9.303
9.394
8.343
8.909
2,721,376
-0.61(-6.37%)
Feb 19, 2009
9.291
9.840
9.291
9.514
1,773,750
+0.27(+2.97%)
Feb 18, 2009
9.657
9.680
9.040
9.240
2,029,408
-0.28(-2.94%)
Feb 17, 2009
10.18
10.18
9.503
9.520
1,137,862
-1.02(-9.70%)
Feb 13, 2009
10.63
10.82
10.48
10.54
816,068
+0.00(+0.00%)
Feb 12, 2009
10.36
10.69
10.20
10.54
836,543
+0.03(+0.27%)
Feb 11, 2009
10.46
10.69
10.11
10.51
922,953
+0.12(+1.15%)
Feb 10, 2009
10.95
11.26
10.29
10.39
736,732
-0.59(-5.36%)
Feb 09, 2009
11.09
11.43
10.77
10.98
1,058,326
-0.10(-0.93%)
Feb 06, 2009
10.79
11.45
10.77
11.09
2,780,074
+0.14(+1.30%)
Feb 05, 2009
10.59
11.00
10.14
10.94
969,051
+0.35(+3.29%)
Feb 04, 2009
10.34
10.82
10.27
10.59
2,233,409
+0.28(+2.71%)
Feb 03, 2009
10.19
10.39
9.937
10.31
1,223,488
+0.13(+1.29%)
Feb 02, 2009
10.00
10.51
9.994
10.18
834,737
-0.28(-2.68%)
Jan 30, 2009
10.98
11.02
10.30
10.46
0
-0.18(-1.72%)
Jan 29, 2009
10.85
11.05
10.55
10.65
1,395,936
-0.41(-3.72%)
Jan 28, 2009
10.53
11.29
10.48
11.06
1,482,267
+0.51(+4.88%)
Jan 27, 2009
10.67
10.77
10.14
10.54
968,421
+0.02(+0.22%)
Jan 26, 2009
10.48
10.78
10.21
10.52
1,039,629
+0.18(+1.77%)
Jan 23, 2009
9.754
10.46
9.714
10.34
2,045,657
+0.26(+2.61%)
Jan 22, 2009
10.75
10.77
9.903
10.07
1,675,131
-0.86(-7.84%)
Jan 21, 2009
10.33
10.96
10.00
10.93
2,295,314
+0.85(+8.45%)
Jan 20, 2009
10.97
11.21
10.05
10.08
938,295
-1.07(-9.59%)
Jan 16, 2009
11.52
11.53
10.77
11.15
869,874
-0.07(-0.61%)
Jan 15, 2009
10.81
11.31
10.51
11.22
1,614,661
+0.31(+2.83%)
Jan 14, 2009
11.91
11.91
10.78
10.91
1,565,133
-0.90(-7.60%)
Jan 13, 2009
10.85
11.86
10.85
11.81
1,827,967
+0.81(+7.32%)
Jan 12, 2009
11.29
11.42
10.79
11.00
1,145,814
-0.51(-4.42%)
Jan 09, 2009
12.40
12.41
11.42
11.51
1,958,461
-0.95(-7.61%)
Jan 08, 2009
11.82
12.52
11.46
12.46
1,434,933
+0.61(+5.16%)
Jan 07, 2009
12.38
12.38
11.46
11.85
1,612,584
-0.74(-5.90%)
Jan 06, 2009
11.63
12.86
11.63
12.59
3,228,294
+1.05(+9.06%)
Jan 05, 2009
11.43
11.95
11.05
11.54
1,408,175
+0.09(+0.75%)
Jan 02, 2009
10.85
11.55
10.84
11.46
0
+0.78(+7.28%)
Jan 01, 2009
10.54
10.90
10.23
10.68
0
+0.00(+0.00%)
Dec 31, 2008
10.54
10.90
10.23
10.68
1,028,075
+0.23(+2.24%)
Dec 30, 2008
9.886
10.45
9.520
10.45
959,701
+0.57(+5.73%)
Dec 29, 2008
10.01
10.05
9.531
9.880
1,310,085
+0.10(+0.99%)
Dec 26, 2008
9.714
9.800
9.474
9.783
222,561
+0.21(+2.15%)
Dec 24, 2008
9.617
9.731
9.383
9.577
306,031
-0.10(-1.00%)
Dec 23, 2008
10.02
10.02
9.531
9.674
1,204,404
+0.04(+0.42%)
Dec 22, 2008
10.51
10.57
9.417
9.634
1,177,897
-0.70(-6.80%)
Dec 19, 2008
10.17
10.64
10.17
10.34
839,700
+0.18(+1.74%)
Dec 18, 2008
11.21
11.26
10.09
10.16
1,285,497
-1.29(-11.23%)
Dec 17, 2008
10.83
11.55
10.70
11.45
1,739,580
+0.49(+4.43%)
Dec 16, 2008
10.77
11.03
10.46
10.96
2,053,098
+0.41(+3.84%)
Dec 15, 2008
11.10
11.34
10.21
10.55
2,341,081
-0.18(-1.65%)
Dec 12, 2008
10.09
10.92
10.06
10.73
1,841,510
+0.01(+0.05%)
Dec 11, 2008
11.13
11.21
10.43
10.73
2,761,766
-0.20(-1.83%)
Dec 10, 2008
10.74
11.01
10.48
10.93
1,620,379
+0.54(+5.23%)
Dec 09, 2008
10.42
10.86
10.17
10.38
1,825,076
+0.02(+0.22%)
Dec 08, 2008
10.21
10.67
10.06
10.36
2,173,314
+0.69(+7.09%)
Dec 05, 2008
9.509
10.10
8.954
9.674
2,055,780
+0.10(+1.01%)
Dec 04, 2008
10.50
10.69
9.320
9.577
1,868,243
-1.14(-10.61%)
Dec 03, 2008
10.45
11.02
10.38
10.71
1,221,398
-0.43(-3.85%)
Dec 02, 2008
11.37
11.37
10.57
11.14
2,128,323
+0.42(+3.89%)
Dec 01, 2008
11.77
11.86
10.73
10.73
2,195,854
-1.51(-12.37%)
Nov 28, 2008
12.10
12.29
11.78
12.24
520,525
-0.02(-0.14%)
Nov 26, 2008
10.98
12.28
10.74
12.26
1,362,417
+1.21(+10.91%)
Nov 25, 2008
10.62
11.14
10.42
11.05
2,846,184
+0.38(+3.59%)
Nov 24, 2008
10.24
10.93
9.880
10.67
2,347,525
+0.79(+7.98%)
Nov 21, 2008
8.771
10.54
8.600
9.880
11,208,573
+1.35(+15.81%)
Nov 20, 2008
9.600
9.989
8.411
8.531
4,711,308
-1.01(-10.60%)
Nov 19, 2008
10.86
10.86
9.531
9.543
1,125,713
-1.31(-12.10%)
Nov 18, 2008
11.10
11.10
10.13
10.86
1,271,158
+0.33(+3.09%)
Nov 17, 2008
10.59
10.91
10.43
10.53
1,102,479
-0.22(-2.07%)
Nov 14, 2008
11.44
11.58
10.73
10.75
1,027,946
-1.04(-8.82%)
Nov 13, 2008
10.51
11.79
9.789
11.79
1,603,117
+1.26(+11.99%)
Nov 12, 2008
11.22
11.61
10.53
10.53
942,590
-1.17(-10.01%)
Nov 11, 2008
12.06
12.10
11.34
11.70
1,199,864
-0.95(-7.50%)
Nov 10, 2008
13.17
13.62
12.46
12.65
1,109,391
+0.22(+1.79%)
Nov 07, 2008
12.28
12.43
11.63
12.43
817,204
+0.49(+4.07%)
Nov 06, 2008
12.85
12.93
11.87
11.94
1,415,508
-1.14(-8.73%)
Nov 05, 2008
13.42
13.84
13.03
13.09
1,169,448
-0.78(-5.65%)
Nov 04, 2008
13.31
14.01
12.86
13.87
1,800,700
+1.33(+10.57%)
Nov 03, 2008
13.02
13.02
12.21
12.54
1,583,643
-0.67(-5.10%)
Oct 31, 2008
12.93
13.83
12.39
13.22
2,016,997
+0.20(+1.54%)
Oct 30, 2008
13.07
13.69
12.33
13.02
4,191,594
+2.26(+20.98%)
Oct 29, 2008
10.86
11.56
10.58
10.76
2,497,255
+0.09(+0.80%)
Oct 28, 2008
9.903
10.67
9.400
10.67
1,620,242
+1.29(+13.69%)
Oct 27, 2008
9.737
10.32
9.280
9.389
1,523,745
-0.78(-7.64%)
Oct 24, 2008
9.491
10.53
9.491
10.17
1,964,082
-0.53(-4.97%)
Oct 23, 2008
11.07
11.33
10.00
10.70
2,408,234
+0.01(+0.11%)
Oct 22, 2008
11.79
11.97
10.40
10.69
1,545,528
-1.55(-12.70%)
Oct 21, 2008
12.28
12.79
12.02
12.24
1,246,549
-0.57(-4.42%)
Oct 20, 2008
12.36
12.81
11.55
12.81
1,743,292
+1.34(+11.71%)
Oct 17, 2008
11.92
12.46
11.31
11.46
2,664,408
-1.09(-8.65%)
Oct 16, 2008
11.42
12.55
10.87
12.55
2,415,997
+1.30(+11.53%)
Oct 15, 2008
12.82
12.87
11.25
11.25
1,791,767
-1.78(-13.64%)
Oct 14, 2008
14.48
14.85
12.53
13.03
2,415,134
-0.60(-4.40%)
Oct 13, 2008
10.62
13.63
10.31
13.63
2,308,666
+3.34(+32.50%)
Oct 10, 2008
11.87
12.61
10.29
10.29
3,038,316
-2.20(-17.62%)
Oct 09, 2008
14.08
14.63
12.49
12.49
2,501,646
-1.27(-9.22%)
Oct 08, 2008
13.47
14.50
12.69
13.75
2,394,364
-0.23(-1.63%)
Oct 07, 2008
15.25
15.61
13.90
13.98
3,211,727
-0.91(-6.10%)
Oct 06, 2008
16.51
16.51
13.38
14.89
2,611,584
-1.82(-10.88%)
Oct 03, 2008
16.94
18.13
16.43
16.71
1,997,078
+0.05(+0.27%)
Oct 02, 2008
18.50
18.50
16.58
16.66
2,000,941
-2.25(-11.88%)
Oct 01, 2008
20.20
20.20
18.68
18.91
1,357,156
-1.29(-6.39%)
Sep 30, 2008
19.31
20.21
19.15
20.20
1,120,768
+1.13(+5.90%)
Sep 29, 2008
21.08
21.08
18.51
19.07
1,575,047
-2.43(-11.32%)
Sep 26, 2008
21.49
21.76
20.81
21.51
0
-0.58(-2.64%)
Sep 25, 2008
22.06
22.31
21.48
22.09
1,457,490
+0.03(+0.13%)
Sep 24, 2008
22.64
22.77
21.97
22.06
983,603
-0.33(-1.48%)
Sep 23, 2008
22.69
22.94
21.68
22.39
1,820,076
-0.78(-3.35%)
Sep 22, 2008
22.89
23.76
22.32
23.17
1,721,865
+0.18(+0.77%)
Sep 19, 2008
22.29
23.30
21.31
22.99
0
+2.13(+10.22%)
Sep 18, 2008
21.14
21.82
19.39
20.86
3,148,732
-0.08(-0.38%)
Sep 17, 2008
21.83
22.28
20.66
20.94
2,465,926
-1.34(-6.03%)
Sep 16, 2008
21.00
22.29
19.95
22.29
2,793,616
+0.59(+2.71%)
Sep 15, 2008
22.65
23.24
21.38
21.70
2,696,289
-2.19(-9.18%)
Sep 12, 2008
22.98
24.46
22.77
23.89
2,342,793
+0.82(+3.54%)
Sep 11, 2008
21.98
23.42
21.29
23.07
2,881,066
+0.82(+3.70%)
Sep 10, 2008
22.34
22.79
21.93
22.25
3,985,521
+0.10(+0.44%)
Sep 09, 2008
24.67
24.71
22.13
22.15
4,065,055
-3.05(-12.09%)
Sep 08, 2008
26.25
26.41
25.09
25.20
2,105,075
-0.42(-1.63%)
Sep 05, 2008
28.06
28.06
24.59
25.62
0
-1.90(-6.90%)
Sep 04, 2008
28.42
28.89
27.22
27.51
1,720,305
-1.05(-3.68%)
Sep 03, 2008
29.12
29.65
27.81
28.57
1,917,089
-0.50(-1.73%)
Sep 02, 2008
31.31
31.34
28.87
29.07
1,986,400
-2.72(-8.56%)
Aug 29, 2008
32.54
32.54
31.36
31.79
0
-0.53(-1.63%)
Aug 28, 2008
32.97
33.03
31.39
32.31
1,641,284
-0.10(-0.30%)
Aug 27, 2008
31.71
32.55
31.44
32.41
1,835,541
+0.83(+2.62%)
Aug 26, 2008
31.31
31.79
31.11
31.58
1,444,147
+0.74(+2.39%)
Aug 25, 2008
29.90
31.45
29.90
30.85
1,299,487
+0.46(+1.50%)
Aug 22, 2008
30.65
31.07
30.25
30.39
846,483
-0.51(-1.65%)
Aug 21, 2008
30.39
31.29
30.23
30.90
1,121,240
+0.98(+3.29%)
Aug 20, 2008
29.49
30.00
29.07
29.91
1,357,790
+0.79(+2.73%)
Aug 19, 2008
28.08
29.23
28.08
29.12
1,186,059
+0.95(+3.37%)
Aug 18, 2008
28.16
28.60
27.92
28.17
1,175,986
+0.03(+0.10%)
Aug 15, 2008
28.00
28.66
27.85
28.14
0
-0.62(-2.17%)
Aug 14, 2008
28.74
29.57
28.04
28.77
2,022,831
-0.09(-0.32%)
Aug 13, 2008
28.04
29.00
28.04
28.86
2,012,841
+0.74(+2.62%)
Aug 12, 2008
27.78
28.51
27.72
28.12
2,031,545
+0.53(+1.93%)
Aug 11, 2008
28.20
28.60
26.98
27.59
1,672,033
-0.21(-0.74%)
Aug 08, 2008
29.36
29.68
27.55
27.79
2,641,467
-1.71(-5.79%)
Aug 07, 2008
30.35
30.42
29.46
29.50
1,763,700
-0.48(-1.60%)
Aug 06, 2008
29.50
30.17
29.07
29.98
2,326,261
+0.87(+2.98%)
Aug 05, 2008
28.59
30.05
28.59
29.11
3,365,886
+0.10(+0.35%)
Aug 04, 2008
32.46
33.65
28.76
29.01
3,672,289
-3.33(-10.28%)
Aug 01, 2008
31.60
33.55
31.60
32.34
2,485,707
+0.98(+3.12%)
Jul 31, 2008
31.85
32.14
31.04
31.36
3,115,180
-0.62(-1.95%)
Jul 30, 2008
29.98
31.99
29.43
31.98
1,562,611
+2.34(+7.88%)
Jul 29, 2008
29.65
30.32
29.24
29.65
1,626,225
-0.48(-1.59%)
Jul 28, 2008
29.89
31.05
29.79
30.13
1,374,446
+0.34(+1.13%)
Jul 25, 2008
29.23
30.29
29.23
29.79
1,252,854
+0.55(+1.90%)
Jul 24, 2008
29.07
29.77
28.53
29.23
1,962,099
+0.13(+0.45%)
Jul 23, 2008
30.61
30.77
28.99
29.10
1,442,797
-1.79(-5.79%)
Jul 22, 2008
32.00
33.01
30.63
30.89
2,297,265
-0.93(-2.93%)
Jul 21, 2008
30.69
31.83
29.99
31.82
1,596,629
+1.46(+4.80%)
Jul 18, 2008
29.93
31.10
29.93
30.37
1,491,458
+0.63(+2.13%)
Jul 17, 2008
31.62
32.17
29.16
29.73
2,131,710
-1.77(-5.61%)
Jul 16, 2008
31.25
31.82
30.59
31.50
1,757,995
+0.00(+0.00%)
Jul 15, 2008
33.10
33.10
31.48
31.50
1,520,419
-1.82(-5.45%)
Jul 14, 2008
33.38
33.93
32.67
33.31
1,065,295
+0.13(+0.38%)
Jul 11, 2008
32.80
34.29
32.45
33.19
1,353,171
+0.61(+1.86%)
Jul 10, 2008
31.82
32.61
31.45
32.58
1,712,975
+0.63(+1.99%)
Jul 09, 2008
32.23
33.31
31.68
31.95
1,523,656
-0.24(-0.75%)
Jul 08, 2008
33.19
33.19
31.34
32.19
2,274,242
-1.22(-3.66%)
Jul 07, 2008
33.96
34.37
32.89
33.41
1,801,812
-0.88(-2.57%)
Jul 04, 2008
34.88
35.57
33.79
34.29
1,172,216
+0.00(+0.00%)
Jul 03, 2008
34.88
35.57
33.79
34.29
1,172,216
-0.59(-1.69%)
Jul 02, 2008
36.50
37.05
34.70
34.88
2,595,944
-1.16(-3.22%)
Jul 01, 2008
36.41
36.53
35.59
36.04
2,662,201
-0.21(-0.58%)
Jun 30, 2008
36.38
36.78
35.47
36.25
1,748,689
+0.55(+1.54%)
Jun 27, 2008
35.38
35.77
35.04
35.70
6,625,895
+0.73(+2.09%)
Jun 26, 2008
34.32
35.53
34.14
34.97
1,497,322
+0.40(+1.16%)
Jun 25, 2008
35.78
35.78
33.86
34.57
1,507,483
-1.03(-2.90%)
Jun 24, 2008
36.00
36.00
34.99
35.61
1,787,973
-0.72(-1.98%)
Jun 23, 2008
34.97
36.36
34.82
36.33
1,419,566
+1.39(+3.97%)
Jun 20, 2008
34.83
35.59
34.49
34.94
1,526,274
+0.00(+0.00%)
Jun 19, 2008
33.86
35.79
33.86
34.94
2,045,611
+1.13(+3.35%)
Jun 18, 2008
33.56
34.07
33.48
33.81
945,150
+0.18(+0.54%)
Jun 17, 2008
32.87
33.71
32.66
33.62
2,055,695
+0.45(+1.36%)
Jun 16, 2008
33.59
33.66
32.77
33.17
1,605,722
-0.28(-0.84%)
Jun 13, 2008
32.60
33.67
32.60
33.45
1,245,559
+0.74(+2.25%)
Jun 12, 2008
32.71
33.30
32.66
32.71
1,190,712
-0.57(-1.70%)
Jun 11, 2008
33.61
33.94
33.19
33.28
1,515,240
-0.01(-0.02%)
Jun 10, 2008
33.21
34.34
32.92
33.29
2,135,252
-1.57(-4.51%)
Jun 09, 2008
34.87
35.74
34.50
34.86
1,580,902
+0.29(+0.83%)
Jun 06, 2008
35.50
35.84
34.54
34.57
1,496,631
-0.91(-2.58%)
Jun 05, 2008
33.62
35.49
33.51
35.49
1,445,127
+1.95(+5.81%)
Jun 04, 2008
33.17
34.02
32.93
33.54
1,548,513
+0.46(+1.38%)
Jun 03, 2008
33.09
34.26
32.92
33.08
1,836,628
-0.06(-0.17%)
Jun 02, 2008
33.38
33.67
32.27
33.14
1,323,094
-0.25(-0.74%)
May 30, 2008
32.73
33.71
32.73
33.38
979,499
+0.71(+2.17%)
May 29, 2008
33.01
33.04
32.30
32.67
1,244,036
-0.43(-1.31%)
May 28, 2008
32.09
33.11
32.03
33.11
1,778,694
+0.67(+2.06%)
May 27, 2008
32.34
32.85
31.93
32.44
895,693
+0.07(+0.21%)
May 26, 2008
33.14
33.29
31.78
32.37
0
+0.00(+0.00%)
May 23, 2008
33.14
33.29
31.78
32.37
885,162
-0.75(-2.26%)
May 22, 2008
33.29
33.69
32.86
33.12
1,501,804
+0.26(+0.78%)
May 21, 2008
32.57
34.22
32.42
32.86
2,330,861
+0.31(+0.97%)
May 20, 2008
32.15
32.57
32.07
32.55
981,413
+0.41(+1.26%)
May 19, 2008
32.58
32.76
31.67
32.14
1,504,569
-0.17(-0.51%)
May 16, 2008
32.24
32.57
31.41
32.31
1,581,408
+0.22(+0.68%)
May 15, 2008
31.71
32.09
30.97
32.09
1,567,418
+0.69(+2.18%)
May 14, 2008
31.14
31.70
30.85
31.41
2,279,154
+0.18(+0.59%)
May 13, 2008
30.26
31.22
29.87
31.22
1,108,651
+0.83(+2.75%)
May 12, 2008
30.12
30.51
29.46
30.39
1,140,755
-0.09(-0.28%)
May 09, 2008
30.16
30.51
29.55
30.47
819,447
+0.47(+1.58%)
May 08, 2008
29.29
30.00
29.19
30.00
1,464,340
+0.71(+2.42%)
May 07, 2008
29.38
29.68
29.01
29.29
1,608,626
+0.17(+0.59%)
May 06, 2008
29.14
29.46
28.41
29.12
3,849,599
+0.15(+0.51%)
May 05, 2008
28.55
29.33
28.17
28.97
1,513,179
+0.81(+2.86%)
May 02, 2008
29.11
29.13
27.98
28.17
2,696,417
+0.06(+0.20%)
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
.