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 (%)
Apr 30, 2013
53.78
55.23
53.28
54.10
6,016,830
+1.21(+2.28%)
Apr 29, 2013
54.02
54.19
52.79
52.89
3,985,002
-0.80(-1.49%)
Apr 26, 2013
53.53
54.07
53.57
53.69
2,250,623
+0.12(+0.23%)
Apr 25, 2013
53.89
54.05
52.97
53.57
3,961,583
-0.10(-0.19%)
Apr 24, 2013
53.86
54.02
53.12
53.68
3,703,409
+1.36(+2.59%)
Apr 23, 2013
52.08
52.57
51.63
52.32
2,227,747
+0.50(+0.96%)
Apr 22, 2013
52.63
52.63
51.69
51.82
2,052,348
-0.80(-1.52%)
Apr 19, 2013
51.41
52.71
51.33
52.62
3,112,301
+1.59(+3.12%)
Apr 18, 2013
50.87
51.97
50.40
51.03
4,837,290
-1.05(-2.01%)
Apr 17, 2013
53.05
53.07
51.43
52.07
3,813,660
-1.27(-2.38%)
Apr 16, 2013
52.64
53.39
51.93
53.35
3,902,895
+1.30(+2.50%)
Apr 15, 2013
53.25
53.46
52.02
52.05
2,502,817
-1.43(-2.68%)
Apr 12, 2013
53.31
53.61
53.18
53.48
3,138,358
+0.08(+0.14%)
Apr 11, 2013
52.88
53.42
52.57
53.40
2,720,203
+0.57(+1.09%)
Apr 10, 2013
52.52
53.19
52.33
52.83
2,675,014
+0.53(+1.01%)
Apr 09, 2013
51.34
52.64
51.21
52.30
4,033,332
+1.17(+2.28%)
Apr 08, 2013
50.67
51.23
50.07
51.13
2,445,332
+0.46(+0.91%)
Apr 05, 2013
50.93
51.11
50.33
50.67
2,443,615
-0.56(-1.10%)
Apr 04, 2013
51.10
51.69
50.91
51.24
3,348,806
+0.16(+0.31%)
Apr 03, 2013
50.99
52.19
50.61
51.08
5,882,508
+0.12(+0.24%)
Apr 02, 2013
51.63
51.96
50.73
50.95
10,623,594
+1.80(+3.67%)
Apr 01, 2013
47.89
50.72
47.29
49.15
5,971,621
+1.17(+2.44%)
Mar 28, 2013
47.75
48.04
47.37
47.98
2,246,566
+0.24(+0.51%)
Mar 27, 2013
47.34
47.78
47.29
47.74
2,007,711
+0.25(+0.53%)
Mar 26, 2013
47.19
48.00
47.07
47.48
2,708,507
+0.52(+1.10%)
Mar 25, 2013
46.96
47.45
46.83
46.97
3,011,919
+0.13(+0.28%)
Mar 22, 2013
47.29
47.36
46.71
46.84
2,223,286
-0.31(-0.66%)
Mar 21, 2013
46.70
47.29
46.62
47.14
3,758,879
+0.20(+0.42%)
Mar 20, 2013
47.64
47.70
46.90
46.95
2,752,397
-0.46(-0.97%)
Mar 19, 2013
47.62
47.77
47.28
47.41
3,067,797
-0.05(-0.10%)
Mar 18, 2013
47.41
47.83
47.14
47.45
3,264,908
-0.28(-0.59%)
Mar 15, 2013
47.87
48.12
47.69
47.74
4,688,723
-0.34(-0.70%)
Mar 14, 2013
48.42
48.54
47.77
48.07
2,903,477
-0.22(-0.45%)
Mar 13, 2013
48.03
48.29
47.66
48.29
2,838,575
+0.21(+0.43%)
Mar 12, 2013
46.74
48.08
46.54
48.08
4,128,291
+1.26(+2.69%)
Mar 11, 2013
47.19
47.30
46.43
46.83
4,436,262
-0.58(-1.23%)
Mar 08, 2013
46.65
47.57
46.60
47.41
3,604,631
+0.87(+1.88%)
Mar 07, 2013
45.88
46.65
45.88
46.53
3,370,765
+0.53(+1.14%)
Mar 06, 2013
45.18
46.02
45.15
46.01
4,119,067
+1.11(+2.47%)
Mar 05, 2013
44.33
45.00
44.31
44.90
2,130,314
+0.67(+1.51%)
Mar 04, 2013
44.33
44.69
43.97
44.24
3,529,746
-0.34(-0.76%)
Mar 01, 2013
44.12
44.66
43.66
44.57
2,544,924
+0.29(+0.66%)
Feb 28, 2013
44.55
44.66
44.02
44.28
3,640,215
-0.32(-0.72%)
Feb 27, 2013
43.67
44.79
43.60
44.60
3,241,654
+0.91(+2.08%)
Feb 26, 2013
43.94
44.05
43.21
43.69
4,040,536
-0.13(-0.30%)
Feb 25, 2013
44.80
45.16
43.78
43.82
5,103,473
-0.83(-1.85%)
Feb 22, 2013
44.92
45.15
44.45
44.65
2,876,072
-0.17(-0.38%)
Feb 21, 2013
45.29
45.60
44.44
44.82
3,566,354
-0.45(-0.99%)
Feb 20, 2013
45.75
45.81
45.09
45.27
3,396,290
-0.44(-0.96%)
Feb 19, 2013
44.64
45.85
44.01
45.71
7,161,685
-0.46(-1.00%)
Feb 15, 2013
46.52
46.77
46.11
46.17
2,927,946
-0.34(-0.73%)
Feb 14, 2013
46.29
46.90
45.97
46.51
2,338,948
+0.05(+0.10%)
Feb 13, 2013
47.16
47.31
46.36
46.46
3,840,722
-0.60(-1.28%)
Feb 12, 2013
47.82
47.95
46.91
47.06
3,327,357
-0.22(-0.46%)
Feb 11, 2013
47.41
47.53
46.85
47.28
4,284,610
-0.21(-0.43%)
Feb 08, 2013
46.76
47.81
46.45
47.48
4,096,432
+0.88(+1.89%)
Feb 07, 2013
46.58
46.70
45.99
46.60
2,268,003
+0.01(+0.02%)
Feb 06, 2013
46.24
46.79
46.10
46.59
2,957,440
+1.03(+2.27%)
Feb 04, 2013
45.25
45.93
45.14
45.56
2,746,051
+0.07(+0.14%)
Feb 01, 2013
45.74
45.74
44.92
45.49
3,273,304
+0.23(+0.52%)
Jan 31, 2013
44.52
45.75
43.66
45.26
6,173,723
-0.68(-1.47%)
Jan 30, 2013
46.59
46.65
45.88
45.93
4,348,391
-0.71(-1.53%)
Jan 29, 2013
46.35
46.80
46.24
46.65
3,291,609
+0.32(+0.69%)
Jan 28, 2013
46.86
47.26
46.33
46.33
3,640,268
-0.37(-0.78%)
Jan 25, 2013
46.64
46.74
46.19
46.69
4,116,305
+0.04(+0.08%)
Jan 24, 2013
45.65
46.78
45.59
46.66
4,027,119
+1.04(+2.28%)
Jan 23, 2013
45.25
45.65
44.87
45.62
2,715,542
+0.25(+0.56%)
Jan 22, 2013
44.09
45.47
44.03
45.36
4,000,074
+1.32(+3.00%)
Jan 18, 2013
44.19
44.24
43.84
44.04
3,317,843
-0.24(-0.55%)
Jan 17, 2013
43.14
44.29
42.97
44.28
3,682,744
+1.40(+3.26%)
Jan 16, 2013
43.18
43.20
42.63
42.88
2,192,753
-0.33(-0.76%)
Jan 15, 2013
42.65
43.25
42.50
43.21
2,356,704
+0.25(+0.59%)
Jan 14, 2013
42.83
43.03
42.34
42.96
2,204,114
+0.23(+0.55%)
Jan 11, 2013
42.98
43.03
42.49
42.73
1,963,300
-0.22(-0.50%)
Jan 10, 2013
42.31
42.94
42.13
42.94
2,148,355
+0.73(+1.73%)
Jan 09, 2013
41.80
42.61
41.80
42.21
2,492,718
+0.56(+1.35%)
Jan 08, 2013
43.13
43.44
41.65
41.65
4,799,364
-1.48(-3.44%)
Jan 07, 2013
42.36
43.15
42.23
43.13
2,609,186
+0.64(+1.50%)
Jan 04, 2013
42.43
42.60
42.01
42.49
4,400,415
+0.20(+0.46%)
Jan 03, 2013
43.12
43.19
42.23
42.30
5,409,821
-0.92(-2.12%)
Jan 02, 2013
43.64
43.69
42.77
43.21
4,195,456
-0.06(-0.13%)
Dec 31, 2012
42.50
43.32
42.23
43.27
2,751,066
+0.70(+1.65%)
Dec 28, 2012
43.01
43.32
42.54
42.57
1,705,734
-0.64(-1.47%)
Dec 27, 2012
43.54
43.71
42.74
43.20
2,301,521
-0.26(-0.60%)
Dec 26, 2012
43.45
43.90
43.29
43.46
2,697,697
+0.02(+0.04%)
Dec 24, 2012
43.61
43.75
43.29
43.45
1,003,355
-0.12(-0.28%)
Dec 21, 2012
43.49
43.85
43.18
43.57
4,875,180
-0.34(-0.77%)
Dec 20, 2012
42.98
43.97
42.88
43.90
4,111,403
+0.93(+2.15%)
Dec 19, 2012
43.42
43.45
42.61
42.98
3,614,592
-0.49(-1.12%)
Dec 18, 2012
43.21
43.55
43.05
43.46
3,889,432
+0.32(+0.74%)
Dec 17, 2012
42.65
43.24
42.51
43.15
2,677,289
+0.57(+1.34%)
Dec 14, 2012
42.74
42.97
42.36
42.58
4,440,445
-0.37(-0.87%)
Dec 13, 2012
42.81
43.51
42.64
42.95
4,416,434
+0.06(+0.13%)
Dec 12, 2012
42.11
43.64
41.86
42.89
9,049,625
+1.34(+3.21%)
Dec 11, 2012
41.75
41.76
41.20
41.56
5,933,661
-0.19(-0.45%)
Dec 10, 2012
41.58
41.90
41.23
41.75
4,640,103
-0.03(-0.07%)
Dec 07, 2012
41.17
41.79
41.15
41.77
4,385,398
+1.20(+2.95%)
Dec 06, 2012
40.68
40.76
40.28
40.58
2,624,863
-0.11(-0.28%)
Dec 05, 2012
40.52
40.97
40.13
40.69
3,590,190
+0.18(+0.44%)
Dec 04, 2012
40.51
41.06
40.48
40.51
3,998,994
+0.16(+0.39%)
Nov 30, 2012
39.97
40.56
39.86
40.35
5,563,275
+0.42(+1.05%)
Nov 29, 2012
39.68
40.15
39.64
39.93
4,601,186
+0.39(+0.99%)
Nov 28, 2012
39.47
39.87
39.35
39.54
3,919,348
-0.32(-0.80%)
Nov 27, 2012
39.89
40.40
39.74
39.86
5,467,933
-0.11(-0.28%)
Nov 26, 2012
39.98
40.09
39.51
39.97
4,000,746
-0.20(-0.49%)
Nov 23, 2012
39.41
40.19
39.26
40.17
1,777,764
+0.78(+1.97%)
Nov 21, 2012
39.06
39.69
38.79
39.39
2,897,834
+0.29(+0.74%)
Nov 20, 2012
39.00
39.23
38.70
39.10
3,285,429
+0.13(+0.34%)
Nov 19, 2012
38.33
38.99
38.29
38.97
2,865,076
+0.94(+2.48%)
Nov 16, 2012
38.11
38.29
37.67
38.03
2,979,441
-0.07(-0.20%)
Nov 15, 2012
38.12
38.49
37.91
38.10
3,462,048
-0.01(-0.02%)
Nov 14, 2012
38.78
38.92
37.90
38.11
5,866,016
-0.64(-1.66%)
Nov 13, 2012
39.02
39.58
38.76
38.76
3,102,389
-0.40(-1.03%)
Nov 12, 2012
39.43
39.54
39.14
39.16
2,530,548
-0.20(-0.50%)
Nov 09, 2012
39.54
40.21
39.27
39.35
4,729,190
-0.20(-0.50%)
Nov 08, 2012
39.99
40.82
39.47
39.55
5,429,653
-0.34(-0.84%)
Nov 07, 2012
40.24
40.64
39.56
39.89
10,424,253
-1.75(-4.20%)
Nov 06, 2012
41.30
41.66
40.71
41.63
4,681,645
+0.25(+0.61%)
Nov 05, 2012
41.18
41.47
40.51
41.38
5,758,107
+0.27(+0.66%)
Nov 02, 2012
41.59
41.69
40.80
41.11
7,868,097
-0.46(-1.10%)
Nov 01, 2012
40.75
41.62
40.75
41.57
7,528,681
+0.75(+1.83%)
Oct 31, 2012
41.35
41.61
40.37
40.82
5,657,373
-0.38(-0.93%)
Oct 26, 2012
41.30
41.20
41.20
41.20
3,375,803
-0.31(-0.74%)
Oct 25, 2012
42.02
42.04
41.24
41.51
5,373,414
+0.45(+1.09%)
Oct 24, 2012
41.03
41.37
40.79
41.06
5,193,795
+0.27(+0.66%)
Oct 23, 2012
40.95
41.10
40.42
40.79
4,963,872
+0.11(+0.28%)
Oct 19, 2012
41.17
41.26
40.52
40.68
3,980,023
-0.71(-1.72%)
Oct 18, 2012
40.48
41.57
40.32
41.39
5,573,009
+0.72(+1.77%)
Oct 17, 2012
41.29
41.34
40.33
40.67
5,300,244
-0.37(-0.91%)
Oct 16, 2012
40.74
41.33
40.46
41.04
5,842,447
+0.01(+0.02%)
Oct 15, 2012
40.48
41.07
40.43
41.04
6,516,311
+0.63(+1.55%)
Oct 12, 2012
40.57
41.08
40.21
40.41
6,261,580
-0.04(-0.09%)
Oct 11, 2012
39.45
40.53
39.37
40.45
7,767,311
+1.31(+3.34%)
Oct 10, 2012
39.34
39.51
39.08
39.14
5,380,000
-0.29(-0.73%)
Oct 09, 2012
39.17
39.62
39.09
39.43
7,251,920
+0.28(+0.70%)
Oct 08, 2012
38.86
39.39
38.52
39.15
5,215,836
+0.39(+1.01%)
Oct 05, 2012
39.24
39.26
38.63
38.76
4,144,355
-0.40(-1.02%)
Oct 04, 2012
38.70
39.72
38.69
39.16
7,875,585
+0.64(+1.67%)
Oct 03, 2012
37.94
38.64
37.94
38.52
6,399,656
+0.65(+1.72%)
Oct 02, 2012
37.18
37.88
37.11
37.87
4,990,142
+0.83(+2.24%)
Oct 01, 2012
37.05
37.22
36.75
37.04
3,651,436
+0.20(+0.53%)
Sep 28, 2012
36.77
36.98
36.59
36.85
4,307,932
-0.11(-0.30%)
Sep 27, 2012
36.67
36.99
36.41
36.96
3,972,197
+0.39(+1.07%)
Sep 26, 2012
36.94
37.31
36.34
36.57
5,002,367
-0.56(-1.50%)
Sep 25, 2012
37.50
38.09
36.98
37.12
9,153,783
-0.36(-0.97%)
Sep 24, 2012
36.82
37.73
36.59
37.49
6,022,770
+0.64(+1.74%)
Sep 21, 2012
36.72
36.96
36.42
36.85
5,223,249
+0.18(+0.48%)
Sep 20, 2012
36.69
36.77
36.18
36.67
2,902,600
-0.02(-0.05%)
Sep 19, 2012
36.71
36.77
36.51
36.69
5,236,808
-0.04(-0.10%)
Sep 18, 2012
36.31
36.73
36.25
36.72
4,512,221
+0.32(+0.87%)
Sep 17, 2012
36.26
36.47
35.76
36.41
4,864,429
+0.08(+0.23%)
Sep 14, 2012
35.47
36.32
35.42
36.32
6,324,157
+0.81(+2.28%)
Sep 13, 2012
34.68
35.64
34.52
35.51
7,378,206
+0.76(+2.20%)
Sep 12, 2012
35.15
35.57
34.69
34.75
4,477,215
-0.50(-1.43%)
Sep 11, 2012
35.57
35.81
35.20
35.25
5,005,775
-0.29(-0.81%)
Sep 10, 2012
35.98
36.32
35.54
35.54
4,240,389
-0.74(-2.05%)
Sep 07, 2012
35.78
36.52
35.77
36.29
3,878,507
+0.59(+1.64%)
Sep 06, 2012
35.60
35.97
35.58
35.70
3,616,555
+0.19(+0.52%)
Sep 05, 2012
35.65
35.83
35.43
35.51
3,833,067
+0.02(+0.05%)
Sep 04, 2012
35.75
36.03
35.39
35.50
3,915,716
-0.24(-0.68%)
Aug 31, 2012
36.23
36.35
35.71
35.74
3,250,282
-0.36(-1.01%)
Aug 30, 2012
36.16
36.34
36.04
36.10
3,436,129
-0.30(-0.82%)
Aug 29, 2012
35.97
36.62
35.96
36.40
3,155,112
+0.11(+0.31%)
Aug 27, 2012
36.05
36.46
35.93
36.29
3,090,077
+0.26(+0.72%)
Aug 24, 2012
36.50
36.65
35.97
36.03
4,748,488
-0.54(-1.48%)
Aug 23, 2012
36.80
36.96
36.52
36.57
3,438,977
-0.25(-0.68%)
Aug 22, 2012
37.05
37.10
36.66
36.82
4,355,100
-0.31(-0.83%)
Aug 21, 2012
37.10
37.65
36.95
37.12
6,867,196
-0.26(-0.70%)
Aug 20, 2012
36.94
37.44
36.29
37.39
16,255,609
+1.99(+5.63%)
Aug 17, 2012
35.58
35.63
35.14
35.39
2,422,139
-0.12(-0.34%)
Aug 16, 2012
34.95
35.51
34.82
35.51
3,119,262
+0.48(+1.38%)
Aug 15, 2012
34.48
35.21
34.43
35.03
2,316,583
+0.63(+1.84%)
Aug 14, 2012
34.94
35.07
34.31
34.40
2,374,195
-0.47(-1.36%)
Aug 13, 2012
34.98
35.08
34.70
34.87
2,130,499
-0.23(-0.66%)
Aug 10, 2012
34.77
35.12
34.67
35.11
2,426,945
+0.19(+0.53%)
Aug 09, 2012
34.84
35.11
34.61
34.92
3,078,247
-0.07(-0.19%)
Aug 08, 2012
34.55
35.22
34.46
34.98
3,996,147
+0.37(+1.08%)
Aug 07, 2012
34.20
34.75
34.16
34.61
6,231,463
+0.58(+1.69%)
Aug 06, 2012
34.27
34.43
34.01
34.04
2,464,827
-0.11(-0.33%)
Aug 03, 2012
33.95
34.49
33.90
34.15
3,527,171
+0.34(+1.02%)
Aug 02, 2012
33.68
34.03
33.29
33.80
5,042,564
-0.17(-0.49%)
Aug 01, 2012
33.74
34.43
33.59
33.97
4,079,425
+0.42(+1.25%)
Jul 31, 2012
35.39
35.71
33.53
33.55
8,498,614
-1.00(-2.91%)
Jul 30, 2012
34.16
34.70
34.14
34.56
3,804,039
+0.44(+1.28%)
Jul 27, 2012
33.10
34.26
33.01
34.12
4,369,625
+1.27(+3.88%)
Jul 26, 2012
33.31
33.50
32.55
32.84
5,082,613
-0.02(-0.06%)
Jul 25, 2012
32.74
33.28
32.17
32.86
8,600,874
-1.63(-4.72%)
Jul 24, 2012
34.55
34.86
34.17
34.49
2,945,494
-0.16(-0.46%)
Jul 23, 2012
34.84
34.94
34.17
34.65
2,828,093
-0.39(-1.12%)
Jul 20, 2012
35.37
35.65
34.90
35.04
3,514,931
-0.47(-1.31%)
Jul 19, 2012
37.06
37.42
35.39
35.51
5,435,354
-0.78(-2.15%)
Jul 18, 2012
35.87
36.50
35.64
36.29
3,288,699
+0.32(+0.88%)
Jul 17, 2012
35.48
36.10
35.37
35.97
4,186,499
+0.59(+1.66%)
Jul 16, 2012
35.37
35.55
35.13
35.38
3,031,855
-0.12(-0.34%)
Jul 13, 2012
34.94
35.59
34.94
35.51
3,452,754
+0.57(+1.62%)
Jul 12, 2012
34.94
35.16
34.74
34.94
3,402,719
-0.20(-0.56%)
Jul 11, 2012
35.03
35.26
34.89
35.13
3,527,139
+0.07(+0.19%)
Jul 10, 2012
35.32
35.41
34.91
35.07
2,993,486
-0.16(-0.46%)
Jul 09, 2012
35.48
35.94
34.95
35.23
5,434,961
+0.38(+1.09%)
Jul 06, 2012
34.77
34.95
34.57
34.85
3,242,229
-0.21(-0.61%)
Jul 05, 2012
35.31
35.58
34.82
35.06
3,992,940
-0.27(-0.76%)
Jul 03, 2012
35.67
35.81
35.14
35.33
2,893,140
-0.39(-1.09%)
Jul 02, 2012
36.14
36.50
35.62
35.72
4,196,084
-0.19(-0.52%)
Jun 29, 2012
37.63
37.65
35.68
35.91
8,751,534
-1.00(-2.71%)
Jun 28, 2012
37.72
38.75
35.98
36.91
17,980,712
-1.03(-2.71%)
Jun 27, 2012
37.41
38.35
37.12
37.94
4,076,716
+0.26(+0.69%)
Jun 26, 2012
37.65
37.94
37.14
37.68
2,591,123
-0.01(-0.02%)
Jun 25, 2012
38.31
38.60
37.56
37.69
4,232,697
-0.93(-2.40%)
Jun 22, 2012
37.95
38.82
37.80
38.61
7,037,281
+0.86(+2.28%)
Jun 21, 2012
38.09
38.27
37.62
37.75
5,437,575
-0.21(-0.56%)
Jun 20, 2012
38.18
38.50
37.80
37.96
8,769,191
+0.08(+0.22%)
Jun 19, 2012
38.44
38.52
37.87
37.88
7,256,704
-0.19(-0.51%)
Jun 18, 2012
37.89
38.35
37.85
38.07
7,161,772
+0.11(+0.29%)
Jun 15, 2012
38.50
38.85
37.95
37.96
7,822,061
-0.47(-1.23%)
Jun 14, 2012
38.80
38.80
38.26
38.44
6,650,613
-0.08(-0.22%)
Jun 13, 2012
39.45
39.96
38.49
38.52
7,310,590
-1.19(-3.01%)
Jun 12, 2012
39.80
39.85
39.27
39.71
3,444,693
+0.12(+0.30%)
Jun 11, 2012
40.10
40.24
39.47
39.59
4,477,805
-0.45(-1.13%)
Jun 08, 2012
38.69
40.13
38.64
40.05
4,233,245
+1.15(+2.95%)
Jun 07, 2012
39.24
39.49
38.85
38.90
5,427,680
-0.40(-1.01%)
Jun 06, 2012
38.74
39.59
38.69
39.30
5,231,295
+0.63(+1.63%)
Jun 05, 2012
37.57
38.77
37.41
38.67
5,178,906
+1.16(+3.09%)
Jun 04, 2012
37.51
37.75
37.22
37.51
3,472,522
+0.01(+0.02%)
Jun 01, 2012
37.41
37.89
37.36
37.50
4,730,604
-0.37(-0.98%)
May 31, 2012
38.22
38.49
37.51
37.87
5,344,665
-0.44(-1.14%)
May 30, 2012
38.41
38.77
38.20
38.31
3,306,905
-0.42(-1.08%)
May 29, 2012
38.36
38.81
38.18
38.72
3,284,726
+0.56(+1.48%)
May 25, 2012
37.97
38.64
37.97
38.16
3,069,943
+0.06(+0.17%)
May 24, 2012
37.73
39.06
37.46
38.09
6,347,195
+0.73(+1.96%)
May 23, 2012
37.13
37.56
36.91
37.36
3,473,308
+0.07(+0.20%)
May 22, 2012
37.76
38.14
37.12
37.29
4,390,550
-0.48(-1.28%)
May 21, 2012
36.42
37.89
36.41
37.77
4,877,665
+1.44(+3.95%)
May 18, 2012
36.75
37.15
36.19
36.33
4,793,395
-0.36(-0.98%)
May 17, 2012
37.19
37.54
36.69
36.69
6,713,470
-0.55(-1.47%)
May 16, 2012
37.20
38.07
37.13
37.24
6,008,345
-0.57(-1.52%)
May 15, 2012
38.30
38.42
37.73
37.82
4,952,492
-0.65(-1.69%)
May 14, 2012
38.01
39.05
37.72
38.46
4,871,778
+0.27(+0.70%)
May 11, 2012
38.69
38.97
38.11
38.19
4,741,174
-0.56(-1.43%)
May 10, 2012
39.20
39.32
38.71
38.75
3,628,512
-0.22(-0.57%)
May 09, 2012
38.69
39.59
38.59
38.97
6,583,322
-0.90(-2.25%)
May 08, 2012
39.48
39.97
39.13
39.87
5,525,455
+0.06(+0.16%)
May 07, 2012
39.97
40.13
39.43
39.81
5,089,418
-0.15(-0.37%)
May 04, 2012
40.67
40.70
39.82
39.95
4,103,760
-0.81(-1.98%)
May 03, 2012
41.51
41.51
39.95
40.76
7,159,774
-0.85(-2.05%)
May 02, 2012
40.97
41.77
40.97
41.61
5,788,678
+0.44(+1.08%)
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
.