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, 2008
20.90
20.96
20.53
20.69
520,753
-0.12(-0.58%)
Apr 29, 2008
20.90
20.96
20.70
20.81
1,060,127
-0.10(-0.50%)
Apr 28, 2008
20.89
21.04
20.80
20.91
598,358
+0.11(+0.55%)
Apr 25, 2008
20.78
20.91
20.53
20.80
881,729
+0.10(+0.48%)
Apr 24, 2008
20.50
20.78
20.25
20.70
297,398
+0.26(+1.27%)
Apr 23, 2008
20.59
20.70
20.37
20.44
530,484
-0.06(-0.30%)
Apr 22, 2008
20.64
20.68
20.27
20.50
429,935
-0.16(-0.76%)
Apr 21, 2008
20.67
20.71
20.53
20.66
303,625
-0.04(-0.19%)
Apr 18, 2008
20.73
20.76
20.49
20.70
459,484
+0.42(+2.07%)
Apr 17, 2008
20.35
20.41
20.12
20.28
368,058
-0.24(-1.17%)
Apr 16, 2008
19.93
20.55
19.87
20.52
661,741
+0.73(+3.69%)
Apr 15, 2008
19.57
19.79
19.39
19.79
706,638
+0.32(+1.64%)
Apr 14, 2008
19.49
19.69
19.44
19.47
255,942
-0.08(-0.41%)
Apr 11, 2008
19.87
19.87
19.48
19.55
398,773
-0.58(-2.88%)
Apr 10, 2008
19.94
20.19
19.75
20.13
228,717
+0.17(+0.85%)
Apr 09, 2008
20.34
20.37
19.85
19.96
347,074
-0.32(-1.58%)
Apr 08, 2008
20.07
20.29
20.00
20.28
268,017
+0.13(+0.65%)
Apr 07, 2008
20.42
20.48
20.12
20.15
349,112
-0.15(-0.74%)
Apr 04, 2008
20.29
20.42
20.09
20.30
436,318
+0.09(+0.42%)
Apr 03, 2008
20.16
20.28
19.75
20.21
886,560
+0.07(+0.37%)
Apr 02, 2008
19.97
20.27
19.88
20.14
937,650
+0.21(+1.05%)
Apr 01, 2008
19.34
19.95
19.34
19.93
353,059
+0.69(+3.59%)
Mar 31, 2008
19.49
19.50
19.10
19.24
300,068
+0.04(+0.21%)
Mar 28, 2008
19.45
19.72
19.20
19.20
268,493
-0.26(-1.34%)
Mar 27, 2008
19.79
19.83
19.46
19.46
980,286
-0.05(-0.26%)
Mar 26, 2008
20.00
20.00
19.51
19.51
853,465
-0.41(-2.06%)
Mar 25, 2008
19.61
20.00
19.61
19.92
961,916
+0.27(+1.37%)
Mar 24, 2008
19.04
19.88
19.04
19.65
471,294
+0.50(+2.61%)
Mar 21, 2008
18.25
19.25
18.25
19.15
530,426
+0.00(+0.00%)
Mar 20, 2008
18.25
19.25
18.25
19.15
530,426
+0.35(+1.86%)
Mar 19, 2008
19.09
19.65
18.80
18.80
739,909
-0.30(-1.57%)
Mar 18, 2008
18.58
19.22
18.57
19.10
1,285,217
+0.74(+4.03%)
Mar 17, 2008
18.19
18.60
18.11
18.36
685,536
-0.41(-2.18%)
Mar 14, 2008
19.46
19.46
18.55
18.77
480,884
-0.41(-2.14%)
Mar 13, 2008
18.78
19.26
18.51
19.18
453,315
+0.25(+1.32%)
Mar 12, 2008
18.98
19.25
18.87
18.93
448,810
+0.13(+0.69%)
Mar 11, 2008
18.48
18.91
18.40
18.80
417,282
+0.60(+3.30%)
Mar 10, 2008
18.70
18.71
18.16
18.20
623,600
-0.62(-3.29%)
Mar 07, 2008
19.00
19.09
18.60
18.82
728,764
-0.26(-1.36%)
Mar 06, 2008
19.45
19.57
19.04
19.08
502,012
-0.32(-1.65%)
Mar 05, 2008
19.40
19.67
19.38
19.40
415,902
+0.14(+0.73%)
Mar 04, 2008
19.26
19.51
19.13
19.26
610,290
-0.29(-1.48%)
Mar 03, 2008
19.63
19.68
19.27
19.55
464,310
-0.20(-1.01%)
Feb 29, 2008
19.81
19.89
19.49
19.75
546,531
-0.26(-1.30%)
Feb 28, 2008
20.01
20.14
19.82
20.01
571,235
-0.09(-0.45%)
Feb 27, 2008
20.30
20.48
19.95
20.10
948,092
-0.18(-0.89%)
Feb 26, 2008
20.00
20.44
19.99
20.28
999,649
+0.21(+1.05%)
Feb 25, 2008
19.79
20.10
19.66
20.07
776,720
+0.13(+0.65%)
Feb 22, 2008
19.61
19.94
19.37
19.94
441,246
+0.38(+1.94%)
Feb 21, 2008
19.45
19.91
19.45
19.56
587,552
+0.06(+0.31%)
Feb 20, 2008
19.26
19.61
19.24
19.50
464,911
+0.01(+0.05%)
Feb 19, 2008
19.70
19.73
19.41
19.49
904,729
+0.16(+0.83%)
Feb 18, 2008
19.56
19.56
19.26
19.33
0
+0.00(+0.00%)
Feb 15, 2008
19.56
19.56
19.26
19.33
528,848
-0.32(-1.63%)
Feb 14, 2008
19.89
19.90
19.48
19.65
378,218
-0.23(-1.16%)
Feb 13, 2008
19.49
19.89
19.39
19.88
596,588
+0.62(+3.22%)
Feb 12, 2008
19.37
19.49
19.16
19.26
539,077
+0.14(+0.73%)
Feb 11, 2008
19.08
19.16
18.83
19.12
340,393
+0.15(+0.79%)
Feb 08, 2008
18.94
19.10
18.82
18.97
451,063
+0.01(+0.05%)
Feb 07, 2008
18.68
19.06
18.62
18.96
338,813
+0.05(+0.26%)
Feb 06, 2008
19.13
19.42
18.88
18.91
484,030
-0.23(-1.20%)
Feb 05, 2008
19.53
19.58
19.08
19.14
528,570
-0.61(-3.09%)
Feb 04, 2008
19.88
19.88
19.62
19.75
417,237
-0.03(-0.15%)
Feb 01, 2008
19.48
19.83
19.14
19.78
571,819
+0.37(+1.91%)
Jan 31, 2008
18.63
19.41
18.30
19.41
668,267
+0.64(+3.41%)
Jan 30, 2008
19.16
19.53
18.77
18.77
561,638
-0.27(-1.42%)
Jan 29, 2008
18.91
19.19
18.75
19.04
676,977
+0.14(+0.74%)
Jan 28, 2008
18.78
18.90
18.42
18.90
602,114
+0.25(+1.34%)
Jan 25, 2008
18.84
19.07
18.57
18.65
629,130
+0.09(+0.48%)
Jan 24, 2008
18.82
18.99
18.50
18.56
1,115,448
-0.06(-0.32%)
Jan 23, 2008
17.59
19.02
17.48
18.62
951,027
+0.47(+2.59%)
Jan 22, 2008
17.71
18.51
16.90
18.15
1,259,249
-0.47(-2.52%)
Jan 21, 2008
18.88
19.13
18.42
18.62
0
+0.00(+0.00%)
Jan 18, 2008
18.88
19.13
18.42
18.62
1,571,076
-0.19(-1.01%)
Jan 17, 2008
19.47
19.86
18.70
18.81
798,739
-0.44(-2.29%)
Jan 16, 2008
19.49
19.77
19.20
19.25
580,806
-0.27(-1.38%)
Jan 15, 2008
19.80
19.94
19.52
19.52
854,715
-0.66(-3.27%)
Jan 14, 2008
20.00
20.18
19.87
20.18
490,527
+0.38(+1.92%)
Jan 11, 2008
20.01
20.20
19.76
19.80
669,300
-0.30(-1.49%)
Jan 10, 2008
20.04
20.47
19.85
20.10
532,645
-0.08(-0.40%)
Jan 09, 2008
20.01
20.18
19.51
20.18
1,288,489
+0.16(+0.80%)
Jan 08, 2008
20.73
20.80
20.02
20.02
952,078
-0.53(-2.58%)
Jan 07, 2008
20.64
20.82
20.38
20.55
1,134,911
-0.16(-0.77%)
Jan 04, 2008
21.24
21.24
20.63
20.71
743,571
-0.77(-3.58%)
Jan 03, 2008
21.12
21.55
21.12
21.48
641,114
+0.37(+1.75%)
Jan 02, 2008
21.63
21.67
21.11
21.11
541,411
-0.29(-1.36%)
Jan 01, 2008
21.82
21.83
21.40
21.40
437,089
+0.00(+0.00%)
Dec 31, 2007
21.82
21.83
21.40
21.40
437,089
-0.31(-1.43%)
Dec 28, 2007
21.94
21.95
21.65
21.71
411,836
-0.28(-1.27%)
Dec 27, 2007
22.12
22.13
21.64
21.99
462,170
+0.09(+0.41%)
Dec 26, 2007
22.05
22.14
21.85
21.90
388,210
-0.08(-0.36%)
Dec 24, 2007
22.04
22.11
21.83
21.98
491,087
+0.03(+0.14%)
Dec 21, 2007
21.50
21.95
21.50
21.95
1,149,888
+0.85(+4.03%)
Dec 20, 2007
20.68
21.24
20.68
21.10
415,000
+0.60(+2.93%)
Dec 19, 2007
20.65
20.88
20.50
20.50
463,481
-0.18(-0.87%)
Dec 18, 2007
20.75
20.80
20.27
20.68
516,200
+0.27(+1.32%)
Dec 17, 2007
20.88
20.88
20.35
20.41
531,340
-0.49(-2.34%)
Dec 14, 2007
21.00
21.23
20.90
20.90
398,083
-0.26(-1.23%)
Dec 13, 2007
21.15
21.35
21.04
21.16
510,281
+0.01(+0.05%)
Dec 12, 2007
21.56
21.81
21.13
21.15
551,281
-0.05(-0.24%)
Dec 11, 2007
21.72
21.97
21.17
21.20
419,926
-0.51(-2.35%)
Dec 10, 2007
22.07
22.07
21.58
21.71
538,675
+0.06(+0.28%)
Dec 07, 2007
21.87
21.87
21.60
21.65
352,920
+0.20(+0.93%)
Dec 06, 2007
21.42
21.71
21.17
21.45
542,746
+0.35(+1.66%)
Dec 05, 2007
21.04
21.33
21.04
21.10
314,952
+0.21(+1.01%)
Dec 04, 2007
21.00
21.28
20.89
20.89
288,129
-0.32(-1.51%)
Dec 03, 2007
21.90
21.90
21.16
21.21
251,028
-0.01(-0.05%)
Nov 30, 2007
21.43
21.57
21.20
21.22
397,400
-0.27(-1.26%)
Nov 29, 2007
21.86
21.86
21.20
21.49
473,474
+0.05(+0.23%)
Nov 28, 2007
20.97
21.44
20.81
21.44
441,701
+0.67(+3.23%)
Nov 27, 2007
20.53
20.83
20.53
20.77
578,581
+0.21(+1.02%)
Nov 26, 2007
21.33
21.33
20.56
20.56
486,205
-0.50(-2.37%)
Nov 23, 2007
20.70
21.06
20.61
21.06
224,500
+0.36(+1.74%)
Nov 21, 2007
20.50
20.85
20.50
20.70
348,021
-0.13(-0.62%)
Nov 20, 2007
20.50
20.95
20.50
20.83
396,646
+0.42(+2.06%)
Nov 19, 2007
21.02
21.02
20.41
20.41
459,573
-0.74(-3.50%)
Nov 16, 2007
21.21
21.22
20.85
21.15
428,250
+0.30(+1.44%)
Nov 15, 2007
21.12
21.14
20.81
20.85
391,904
-0.16(-0.76%)
Nov 14, 2007
21.00
21.35
21.00
21.01
437,846
+0.01(+0.05%)
Nov 13, 2007
20.50
21.11
20.50
21.00
508,233
+0.53(+2.59%)
Nov 12, 2007
21.08
21.12
20.47
20.47
582,100
-0.44(-2.10%)
Nov 09, 2007
20.95
21.23
20.91
20.91
552,617
-0.29(-1.37%)
Nov 08, 2007
21.27
21.42
20.90
21.20
741,100
+0.09(+0.43%)
Nov 07, 2007
22.17
22.17
21.11
21.11
672,200
-0.71(-3.25%)
Nov 06, 2007
21.07
21.82
21.07
21.82
356,405
+0.67(+3.17%)
Nov 05, 2007
21.21
21.37
21.08
21.15
437,123
-0.15(-0.70%)
Nov 02, 2007
21.45
21.58
21.07
21.30
555,400
-0.07(-0.33%)
Nov 01, 2007
22.05
22.09
21.37
21.37
437,300
-0.73(-3.30%)
Oct 31, 2007
22.16
22.39
22.00
22.10
615,100
-0.06(-0.27%)
Oct 30, 2007
22.40
22.40
22.12
22.16
515,300
-0.13(-0.58%)
Oct 29, 2007
22.12
22.30
22.08
22.29
540,200
+0.38(+1.73%)
Oct 26, 2007
22.10
22.10
21.78
21.91
436,500
-0.07(-0.32%)
Oct 25, 2007
21.96
22.04
21.68
21.98
515,600
+0.21(+0.96%)
Oct 24, 2007
21.81
21.93
21.34
21.77
672,900
-0.08(-0.37%)
Oct 23, 2007
21.79
21.97
21.58
21.85
925,700
+0.51(+2.39%)
Oct 22, 2007
21.09
21.58
21.03
21.34
551,400
+0.09(+0.42%)
Oct 19, 2007
22.13
22.23
21.25
21.25
695,500
-0.73(-3.32%)
Oct 18, 2007
22.13
22.16
21.86
21.98
369,400
-0.09(-0.41%)
Oct 17, 2007
22.18
22.27
21.95
22.07
659,800
+0.17(+0.78%)
Oct 16, 2007
22.15
22.16
21.90
21.90
434,000
-0.21(-0.95%)
Oct 15, 2007
22.48
22.76
22.00
22.11
335,500
-0.20(-0.90%)
Oct 12, 2007
22.41
22.54
22.20
22.31
331,000
+0.15(+0.68%)
Oct 11, 2007
22.51
22.92
22.16
22.16
652,100
-0.37(-1.64%)
Oct 10, 2007
22.57
22.65
22.32
22.53
350,600
+0.22(+0.99%)
Oct 09, 2007
22.39
22.50
22.15
22.31
642,200
+0.20(+0.90%)
Oct 08, 2007
22.39
22.39
22.11
22.11
280,400
-0.12(-0.54%)
Oct 05, 2007
22.21
22.39
22.03
22.23
452,700
+0.23(+1.05%)
Oct 04, 2007
22.02
22.09
21.79
22.00
409,150
-0.09(-0.41%)
Oct 03, 2007
22.02
22.09
21.88
22.09
251,900
-0.10(-0.45%)
Oct 02, 2007
22.12
22.20
21.92
22.19
729,510
+0.09(+0.41%)
Oct 01, 2007
21.40
22.10
21.40
22.10
600,703
+0.75(+3.51%)
Sep 28, 2007
21.50
22.18
21.24
21.35
537,522
-0.30(-1.39%)
Sep 27, 2007
21.96
21.96
21.65
21.65
292,154
+0.04(+0.19%)
Sep 26, 2007
21.90
21.90
21.61
21.61
326,443
-0.22(-1.01%)
Sep 25, 2007
21.40
21.83
21.40
21.83
326,300
-0.01(-0.05%)
Sep 24, 2007
21.85
21.91
21.61
21.84
492,900
+0.02(+0.09%)
Sep 21, 2007
21.75
21.88
21.71
21.82
315,600
-0.07(-0.32%)
Sep 20, 2007
21.84
21.96
21.60
21.89
268,300
-0.08(-0.36%)
Sep 19, 2007
21.87
21.99
21.75
21.97
779,000
+0.17(+0.78%)
Sep 18, 2007
20.97
21.80
20.97
21.80
442,000
+0.91(+4.36%)
Sep 17, 2007
20.92
20.98
20.85
20.89
312,700
+0.08(+0.38%)
Sep 14, 2007
20.95
21.00
20.77
20.81
337,275
-0.19(-0.90%)
Sep 13, 2007
21.07
21.16
20.85
21.00
464,500
-0.11(-0.52%)
Sep 12, 2007
20.88
21.11
20.71
21.11
421,900
+0.21(+1.00%)
Sep 11, 2007
20.62
20.94
20.62
20.90
481,015
+0.28(+1.36%)
Sep 10, 2007
20.73
20.76
20.31
20.62
372,658
-0.04(-0.19%)
Sep 07, 2007
20.77
20.83
20.48
20.66
480,200
-0.36(-1.71%)
Sep 06, 2007
20.92
21.04
20.76
21.02
1,032,400
+0.19(+0.91%)
Sep 05, 2007
20.95
21.05
20.74
20.83
791,300
-0.37(-1.75%)
Sep 04, 2007
21.20
21.29
20.83
21.20
1,409,900
+0.18(+0.86%)
Aug 31, 2007
21.07
21.07
20.83
21.02
928,100
+0.29(+1.40%)
Aug 30, 2007
20.48
20.90
20.48
20.73
613,200
+0.03(+0.14%)
Aug 29, 2007
20.21
20.70
20.21
20.70
404,800
+0.57(+2.83%)
Aug 28, 2007
20.40
20.40
19.97
20.13
527,200
-0.28(-1.37%)
Aug 27, 2007
20.55
20.70
20.41
20.41
379,400
-0.17(-0.83%)
Aug 24, 2007
20.30
20.59
20.28
20.58
376,200
+0.11(+0.54%)
Aug 23, 2007
20.62
20.65
20.18
20.47
366,770
+0.07(+0.34%)
Aug 22, 2007
20.53
20.56
20.37
20.40
691,700
+0.28(+1.39%)
Aug 21, 2007
20.20
20.34
20.08
20.12
422,600
+0.07(+0.35%)
Aug 20, 2007
20.20
20.27
19.91
20.05
445,736
-0.15(-0.74%)
Aug 17, 2007
20.38
23.25
19.81
20.20
433,700
+0.35(+1.76%)
Aug 16, 2007
19.49
20.00
18.56
19.85
2,139,000
+0.17(+0.86%)
Aug 15, 2007
20.14
20.38
19.53
19.68
2,076,600
-0.67(-3.29%)
Aug 14, 2007
20.90
21.02
20.24
20.35
626,575
-0.50(-2.40%)
Aug 13, 2007
21.20
21.25
20.68
20.85
484,200
-0.14(-0.67%)
Aug 10, 2007
21.12
21.44
20.85
20.99
1,208,200
-0.39(-1.82%)
Aug 09, 2007
22.11
22.56
21.20
21.38
903,697
-0.29(-1.34%)
Aug 08, 2007
21.10
23.85
21.05
21.67
855,800
+0.76(+3.63%)
Aug 07, 2007
20.54
21.00
20.49
20.91
441,550
+0.30(+1.46%)
Aug 06, 2007
20.34
20.67
20.06
20.61
733,771
+0.36(+1.78%)
Aug 03, 2007
20.47
20.80
20.25
20.25
531,600
-0.55(-2.64%)
Aug 02, 2007
20.66
20.80
20.50
20.80
408,100
+0.06(+0.29%)
Aug 01, 2007
20.27
20.74
20.08
20.74
568,200
+0.19(+0.92%)
Jul 31, 2007
20.76
21.15
20.30
20.55
582,800
-0.15(-0.72%)
Jul 30, 2007
20.40
21.00
20.28
20.70
681,400
+0.20(+0.98%)
Jul 27, 2007
20.55
20.71
20.31
20.50
824,072
-0.05(-0.24%)
Jul 26, 2007
20.84
21.70
20.30
20.55
870,200
-0.70(-3.29%)
Jul 25, 2007
21.36
21.88
20.86
21.25
811,100
-0.15(-0.70%)
Jul 24, 2007
21.90
21.90
21.13
21.40
819,400
-0.30(-1.38%)
Jul 23, 2007
21.60
21.73
21.56
21.70
454,900
+0.12(+0.56%)
Jul 20, 2007
21.79
21.87
21.32
21.58
893,514
-0.31(-1.42%)
Jul 19, 2007
21.76
21.97
21.72
21.89
783,240
+0.25(+1.16%)
Jul 18, 2007
21.44
21.65
21.23
21.64
526,266
-0.01(-0.05%)
Jul 17, 2007
21.53
21.68
21.50
21.65
528,900
+0.00(+0.00%)
Jul 16, 2007
21.65
21.84
21.42
21.65
693,100
-0.08(-0.37%)
Jul 13, 2007
21.66
21.73
21.56
21.73
602,000
+0.07(+0.32%)
Jul 12, 2007
21.24
21.66
21.24
21.66
755,000
+0.51(+2.41%)
Jul 11, 2007
21.12
21.21
20.97
21.15
636,000
-0.02(-0.09%)
Jul 10, 2007
21.16
21.35
21.00
21.17
661,800
-0.16(-0.75%)
Jul 09, 2007
21.31
21.35
21.20
21.33
652,700
+0.17(+0.80%)
Jul 06, 2007
21.50
21.50
21.13
21.16
797,267
-0.09(-0.42%)
Jul 05, 2007
21.44
25.00
21.05
21.25
2,205,700
+0.05(+0.24%)
Jul 03, 2007
21.40
21.43
21.03
21.20
405,000
+0.11(+0.52%)
Jul 02, 2007
20.99
21.09
20.90
21.09
733,900
+0.17(+0.81%)
Jun 29, 2007
20.85
21.02
20.70
20.92
480,672
+0.01(+0.05%)
Jun 28, 2007
20.79
20.98
20.73
20.91
740,500
+0.12(+0.58%)
Jun 27, 2007
20.39
20.79
20.30
20.79
331,600
+0.32(+1.56%)
Jun 26, 2007
20.58
20.58
20.31
20.47
1,239,200
-0.13(-0.63%)
Jun 25, 2007
20.89
23.59
20.37
20.60
903,500
+0.11(+0.54%)
Jun 22, 2007
20.75
20.75
20.49
20.49
408,400
-0.20(-0.97%)
Jun 21, 2007
20.58
20.70
20.49
20.69
763,200
-0.04(-0.19%)
Jun 20, 2007
20.94
21.24
20.50
20.73
1,515,800
-0.22(-1.05%)
Jun 19, 2007
20.73
20.95
20.64
20.95
1,508,300
+0.26(+1.26%)
Jun 18, 2007
20.77
20.93
20.62
20.69
1,314,900
-0.08(-0.39%)
Jun 15, 2007
20.60
20.77
20.60
20.77
1,571,100
+0.22(+1.07%)
Jun 14, 2007
20.30
20.55
20.30
20.55
524,000
+0.36(+1.78%)
Jun 13, 2007
20.00
20.20
19.91
20.19
602,500
+0.12(+0.60%)
Jun 12, 2007
20.11
20.14
19.85
20.07
708,800
-0.06(-0.30%)
Jun 11, 2007
20.10
20.23
19.96
20.13
508,900
-0.02(-0.10%)
Jun 08, 2007
19.71
20.15
19.67
20.15
577,040
+0.23(+1.15%)
Jun 07, 2007
20.12
20.19
19.74
19.92
532,800
-0.41(-2.02%)
Jun 06, 2007
20.35
20.35
20.12
20.33
521,700
-0.19(-0.93%)
Jun 05, 2007
20.57
20.63
20.41
20.52
466,500
-0.18(-0.87%)
Jun 04, 2007
20.65
20.70
20.42
20.70
624,400
+0.01(+0.05%)
Jun 01, 2007
20.52
20.69
20.49
20.69
474,000
+0.20(+0.98%)
May 31, 2007
20.30
20.49
20.35
20.49
1,406,600
+0.19(+0.94%)
May 30, 2007
20.08
20.30
19.97
20.30
467,900
+0.06(+0.30%)
May 29, 2007
20.00
20.24
20.00
20.24
853,700
+0.30(+1.50%)
May 25, 2007
19.70
20.03
19.70
19.94
467,400
+0.11(+0.55%)
May 24, 2007
20.01
20.15
19.63
19.83
522,400
-0.17(-0.85%)
May 23, 2007
20.17
20.20
19.91
20.00
636,321
-0.14(-0.70%)
May 22, 2007
19.99
20.14
19.90
20.14
856,624
+0.21(+1.05%)
May 21, 2007
19.77
19.94
19.55
19.93
958,600
+0.19(+0.96%)
May 18, 2007
19.62
19.74
19.45
19.74
475,100
+0.19(+0.97%)
May 17, 2007
19.25
19.60
19.25
19.55
481,800
+0.17(+0.88%)
May 16, 2007
19.47
19.49
19.33
19.38
510,100
-0.11(-0.56%)
May 15, 2007
19.52
19.63
19.30
19.49
412,000
-0.08(-0.41%)
May 14, 2007
19.58
19.65
19.36
19.57
545,500
-0.03(-0.15%)
May 11, 2007
19.32
19.60
19.32
19.60
299,100
+0.16(+0.82%)
May 10, 2007
19.54
19.54
19.26
19.44
277,500
-0.24(-1.22%)
May 09, 2007
19.43
19.68
19.42
19.68
553,252
+0.18(+0.92%)
May 08, 2007
19.50
19.50
19.27
19.50
292,400
-0.14(-0.71%)
May 07, 2007
19.50
19.64
19.46
19.64
427,083
+0.10(+0.51%)
May 04, 2007
19.36
19.54
19.35
19.54
246,200
+0.06(+0.31%)
May 03, 2007
19.47
19.49
19.32
19.48
285,055
+0.04(+0.21%)
May 02, 2007
19.19
19.44
19.19
19.44
409,646
+0.25(+1.30%)
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
.