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
Whole Foods Market
(NQ:
)
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
32.94
33.50
32.63
32.64
2,542,273
-0.28(-0.85%)
Apr 29, 2008
31.78
32.99
31.66
32.92
2,844,393
+1.16(+3.65%)
Apr 28, 2008
31.00
32.06
30.50
31.76
2,858,634
+0.57(+1.83%)
Apr 25, 2008
31.73
32.14
31.03
31.19
3,051,574
-0.48(-1.52%)
Apr 24, 2008
32.62
32.89
31.51
31.67
3,808,798
-0.92(-2.82%)
Apr 23, 2008
32.48
32.99
32.14
32.59
1,649,483
+0.39(+1.21%)
Apr 22, 2008
32.85
32.95
31.73
32.20
1,390,555
-0.64(-1.95%)
Apr 21, 2008
32.75
32.93
32.44
32.84
1,121,835
-0.11(-0.33%)
Apr 18, 2008
33.88
34.08
32.71
32.95
2,807,339
-0.23(-0.69%)
Apr 17, 2008
32.88
33.32
32.64
33.18
2,119,242
+0.75(+2.31%)
Apr 16, 2008
32.05
32.80
31.81
32.43
2,233,666
+0.45(+1.41%)
Apr 15, 2008
31.69
32.02
31.56
31.98
2,811,104
+0.22(+0.69%)
Apr 14, 2008
31.94
32.20
31.71
31.76
2,248,433
-0.28(-0.87%)
Apr 11, 2008
32.05
33.14
31.96
32.04
3,188,285
-0.95(-2.88%)
Apr 10, 2008
33.04
33.35
32.78
32.99
2,731,987
-0.12(-0.36%)
Apr 09, 2008
33.62
33.74
32.83
33.11
3,304,095
-0.49(-1.46%)
Apr 08, 2008
34.00
34.24
33.33
33.60
1,785,829
-0.35(-1.03%)
Apr 07, 2008
34.00
34.53
33.84
33.95
1,761,208
+0.06(+0.18%)
Apr 04, 2008
33.40
34.20
33.38
33.89
1,634,120
+0.22(+0.65%)
Apr 03, 2008
33.60
33.99
33.16
33.67
2,077,867
+0.25(+0.75%)
Apr 02, 2008
34.81
34.81
33.17
33.42
3,525,073
-1.29(-3.72%)
Apr 01, 2008
33.19
34.72
32.85
34.71
3,857,312
+1.74(+5.28%)
Mar 31, 2008
32.40
33.56
32.28
32.97
2,653,815
+0.49(+1.51%)
Mar 28, 2008
33.68
33.72
32.23
32.48
2,749,954
-0.69(-2.08%)
Mar 27, 2008
33.34
33.95
32.89
33.17
2,028,204
+0.17(+0.52%)
Mar 26, 2008
32.90
33.46
32.63
33.00
2,134,448
-0.21(-0.63%)
Mar 25, 2008
33.44
33.80
32.76
33.21
3,010,270
-0.36(-1.07%)
Mar 24, 2008
32.99
33.77
32.54
33.57
3,539,915
+0.92(+2.82%)
Mar 21, 2008
31.35
32.76
31.13
32.65
3,521,910
+0.00(+0.00%)
Mar 20, 2008
31.35
32.76
31.13
32.65
3,521,910
+1.52(+4.88%)
Mar 19, 2008
32.35
33.10
31.08
31.13
4,023,612
-1.22(-3.77%)
Mar 18, 2008
31.25
32.36
31.03
32.35
4,329,360
+1.70(+5.55%)
Mar 17, 2008
30.25
30.97
29.99
30.65
3,924,743
-0.52(-1.67%)
Mar 14, 2008
31.97
32.03
30.90
31.17
4,238,977
-0.71(-2.23%)
Mar 13, 2008
32.50
32.50
31.12
31.88
6,417,717
-0.87(-2.66%)
Mar 12, 2008
33.51
34.00
32.62
32.75
2,608,712
-0.44(-1.33%)
Mar 11, 2008
33.36
33.64
32.56
33.19
3,803,182
+0.46(+1.41%)
Mar 10, 2008
34.01
34.50
32.67
32.73
3,467,004
-1.34(-3.93%)
Mar 07, 2008
34.50
34.97
33.56
34.07
3,582,277
-0.54(-1.56%)
Mar 06, 2008
35.35
35.66
34.60
34.61
2,794,167
-1.05(-2.94%)
Mar 05, 2008
35.78
36.43
35.26
35.66
1,716,877
+0.03(+0.08%)
Mar 04, 2008
34.69
35.91
34.62
35.63
3,068,867
+0.49(+1.39%)
Mar 03, 2008
35.09
35.72
34.75
35.14
3,051,472
-0.01(-0.03%)
Feb 29, 2008
36.31
36.44
35.00
35.15
3,696,266
-1.35(-3.70%)
Feb 28, 2008
36.30
36.79
35.71
36.50
3,732,029
+0.21(+0.58%)
Feb 27, 2008
36.85
37.01
36.13
36.29
2,367,002
-0.75(-2.02%)
Feb 26, 2008
36.28
37.33
36.11
37.04
2,316,392
+0.66(+1.81%)
Feb 25, 2008
36.80
36.80
35.94
36.38
2,840,736
-0.38(-1.03%)
Feb 22, 2008
36.51
36.85
36.11
36.76
2,668,501
+0.22(+0.60%)
Feb 21, 2008
37.33
37.63
36.50
36.54
5,332,568
-1.11(-2.95%)
Feb 20, 2008
37.04
38.68
36.36
37.65
8,232,991
-0.67(-1.75%)
Feb 19, 2008
40.04
40.04
38.13
38.32
6,064,763
-0.80(-2.04%)
Feb 18, 2008
39.15
39.50
38.30
39.12
6,823,748
+0.00(+0.00%)
Feb 15, 2008
39.15
39.50
38.30
39.12
6,823,648
-1.70(-4.16%)
Feb 14, 2008
41.67
41.85
40.39
40.82
4,608,343
-0.92(-2.20%)
Feb 13, 2008
41.78
42.48
41.55
41.74
2,505,710
+0.11(+0.26%)
Feb 12, 2008
41.56
41.85
41.23
41.63
3,151,692
+0.19(+0.46%)
Feb 11, 2008
39.57
41.51
39.10
41.44
4,628,283
+2.06(+5.23%)
Feb 08, 2008
39.02
40.25
38.68
39.38
3,832,182
+0.41(+1.05%)
Feb 07, 2008
38.75
39.78
38.25
38.97
5,115,210
-0.81(-2.04%)
Feb 06, 2008
39.91
40.36
39.44
39.78
2,097,065
+0.07(+0.18%)
Feb 05, 2008
39.59
40.80
38.75
39.71
2,331,938
-0.81(-2.00%)
Feb 04, 2008
40.92
41.25
40.27
40.52
1,924,956
-0.24(-0.59%)
Feb 01, 2008
39.26
41.29
39.21
40.76
2,697,616
+1.32(+3.35%)
Jan 31, 2008
38.59
40.73
38.34
39.44
3,997,367
+0.75(+1.94%)
Jan 30, 2008
37.19
39.61
37.04
38.69
3,551,096
+1.20(+3.20%)
Jan 29, 2008
37.37
37.79
36.40
37.49
1,927,206
+0.01(+0.03%)
Jan 28, 2008
37.41
37.59
36.62
37.48
2,799,985
-0.07(-0.19%)
Jan 25, 2008
38.98
39.14
36.78
37.55
3,588,007
-1.17(-3.02%)
Jan 24, 2008
39.01
39.17
37.56
38.72
4,711,288
-0.27(-0.69%)
Jan 23, 2008
34.77
40.52
34.54
38.99
7,227,040
+3.56(+10.05%)
Jan 22, 2008
34.19
36.78
34.14
35.43
5,273,873
+0.35(+1.00%)
Jan 21, 2008
35.91
36.83
34.73
35.08
3,886,584
+0.00(+0.00%)
Jan 18, 2008
35.91
36.83
34.73
35.08
3,886,484
-0.18(-0.51%)
Jan 17, 2008
36.92
36.96
35.04
35.26
2,952,074
-1.66(-4.50%)
Jan 16, 2008
36.10
37.70
35.82
36.92
3,026,176
+0.72(+1.99%)
Jan 15, 2008
36.53
36.96
36.04
36.20
3,109,357
-0.93(-2.50%)
Jan 14, 2008
37.56
38.14
36.80
37.13
3,201,645
-0.37(-0.99%)
Jan 11, 2008
36.39
38.09
36.39
37.50
6,537,914
+1.23(+3.39%)
Jan 10, 2008
34.97
36.75
34.71
36.27
3,378,096
+0.93(+2.63%)
Jan 09, 2008
35.89
35.89
34.37
35.34
4,523,959
-0.50(-1.40%)
Jan 08, 2008
35.89
36.72
35.55
35.84
4,399,652
-0.11(-0.31%)
Jan 07, 2008
38.00
38.10
35.59
35.95
6,627,065
-1.97(-5.20%)
Jan 04, 2008
39.30
39.40
37.81
37.92
3,744,366
-1.58(-4.00%)
Jan 03, 2008
39.77
40.24
39.38
39.50
2,932,439
-0.26(-0.65%)
Jan 02, 2008
41.05
41.08
39.60
39.76
3,469,159
-1.04(-2.55%)
Jan 01, 2008
41.58
41.58
40.43
40.80
2,789,964
+0.00(+0.00%)
Dec 31, 2007
41.58
41.58
40.43
40.80
2,781,405
-0.80(-1.92%)
Dec 28, 2007
41.16
41.75
41.00
41.60
1,261,026
+0.25(+0.60%)
Dec 27, 2007
42.10
42.23
41.26
41.35
1,309,078
-1.02(-2.41%)
Dec 26, 2007
41.74
42.47
41.60
42.37
1,217,537
+0.21(+0.50%)
Dec 24, 2007
42.62
42.62
41.86
42.16
841,660
-0.42(-0.99%)
Dec 21, 2007
42.09
42.78
41.59
42.58
3,120,805
+0.82(+1.96%)
Dec 20, 2007
41.11
41.86
40.91
41.76
2,223,093
+0.88(+2.15%)
Dec 19, 2007
40.37
41.10
39.88
40.88
2,126,355
+0.51(+1.26%)
Dec 18, 2007
39.66
40.50
39.42
40.37
2,278,264
+0.63(+1.59%)
Dec 17, 2007
40.38
40.53
39.62
39.74
2,259,628
-0.84(-2.07%)
Dec 14, 2007
41.69
41.69
40.22
40.58
2,162,246
-0.92(-2.22%)
Dec 13, 2007
41.87
41.87
40.60
41.50
2,589,793
+0.15(+0.36%)
Dec 12, 2007
43.60
43.84
40.93
41.35
2,827,939
-1.45(-3.39%)
Dec 11, 2007
43.90
44.07
42.50
42.80
2,989,847
-0.92(-2.11%)
Dec 10, 2007
42.92
43.79
42.58
43.72
1,615,469
+0.67(+1.56%)
Dec 07, 2007
42.98
43.70
42.78
43.05
2,031,540
+0.12(+0.28%)
Dec 06, 2007
42.35
43.00
41.83
42.93
2,109,277
+0.59(+1.39%)
Dec 05, 2007
41.40
42.40
41.27
42.34
2,580,567
+1.14(+2.77%)
Dec 04, 2007
41.75
42.16
41.04
41.20
2,100,716
-1.06(-2.51%)
Dec 03, 2007
43.13
43.42
42.17
42.26
2,002,366
-0.75(-1.74%)
Nov 30, 2007
42.96
43.55
42.17
43.01
3,654,882
+0.81(+1.92%)
Nov 29, 2007
41.80
42.47
41.12
42.20
2,256,725
+0.21(+0.50%)
Nov 28, 2007
40.66
42.32
40.66
41.99
2,304,626
+0.91(+2.22%)
Nov 27, 2007
40.70
41.26
40.27
41.08
2,424,902
+0.54(+1.33%)
Nov 26, 2007
40.59
41.42
40.35
40.54
2,803,489
-0.21(-0.52%)
Nov 23, 2007
41.46
42.12
39.88
40.75
2,637,771
-0.68(-1.64%)
Nov 21, 2007
40.37
43.38
40.04
41.43
7,250,195
-0.82(-1.94%)
Nov 20, 2007
43.43
43.98
41.69
42.25
4,881,036
-0.81(-1.88%)
Nov 19, 2007
44.86
45.09
42.18
43.06
5,480,155
-2.25(-4.97%)
Nov 16, 2007
45.82
45.86
44.34
45.31
4,476,050
-0.49(-1.07%)
Nov 15, 2007
46.44
47.76
45.63
45.80
3,212,201
-0.79(-1.70%)
Nov 14, 2007
46.56
47.25
46.04
46.59
2,313,317
+0.08(+0.17%)
Nov 13, 2007
43.71
46.61
43.71
46.51
2,195,345
+2.10(+4.73%)
Nov 12, 2007
43.32
45.21
43.32
44.41
2,468,549
+1.03(+2.37%)
Nov 09, 2007
45.49
45.62
43.36
43.38
3,883,462
-2.53(-5.51%)
Nov 08, 2007
46.61
47.07
44.91
45.91
2,967,731
-0.65(-1.40%)
Nov 07, 2007
47.76
47.83
46.56
46.56
2,292,613
-2.03(-4.18%)
Nov 06, 2007
49.00
50.00
48.07
48.59
3,420,546
-2.01(-3.97%)
Nov 05, 2007
48.75
51.06
48.53
50.60
5,014,145
+1.69(+3.46%)
Nov 02, 2007
47.49
49.08
47.26
48.91
3,398,526
+1.70(+3.60%)
Nov 01, 2007
49.38
49.39
46.99
47.21
2,451,611
-2.33(-4.70%)
Oct 31, 2007
48.72
49.54
48.14
49.54
1,787,518
+0.72(+1.47%)
Oct 30, 2007
48.75
49.03
47.95
48.82
1,429,217
+0.14(+0.29%)
Oct 29, 2007
48.06
49.19
48.00
48.68
1,382,372
+0.98(+2.05%)
Oct 26, 2007
48.04
48.22
47.13
47.70
1,650,122
+0.09(+0.19%)
Oct 25, 2007
48.00
48.52
46.84
47.61
1,396,485
-0.09(-0.19%)
Oct 24, 2007
47.50
48.45
45.92
47.70
2,250,118
-0.35(-0.73%)
Oct 23, 2007
47.83
48.77
47.50
48.05
1,485,529
+0.17(+0.36%)
Oct 22, 2007
47.62
48.01
46.88
47.88
2,478,800
+0.63(+1.33%)
Oct 19, 2007
47.90
48.30
47.21
47.25
2,742,410
-0.81(-1.69%)
Oct 18, 2007
48.45
48.60
47.55
48.06
2,317,744
-0.39(-0.80%)
Oct 17, 2007
49.20
49.24
48.15
48.45
2,560,209
-0.20(-0.41%)
Oct 16, 2007
49.95
50.05
48.53
48.65
3,370,116
-1.35(-2.70%)
Oct 15, 2007
51.40
51.72
49.25
50.00
2,841,347
-1.50(-2.91%)
Oct 12, 2007
50.13
51.78
50.00
51.50
3,306,351
+1.40(+2.79%)
Oct 11, 2007
51.08
51.95
49.74
50.10
3,334,734
-0.56(-1.11%)
Oct 10, 2007
52.34
52.52
50.34
50.66
4,099,065
-2.16(-4.09%)
Oct 09, 2007
52.75
53.08
51.77
52.82
2,128,578
+0.02(+0.04%)
Oct 08, 2007
52.56
53.65
52.26
52.80
2,368,061
-0.40(-0.75%)
Oct 05, 2007
51.48
53.40
51.07
53.20
3,179,414
+2.12(+4.15%)
Oct 04, 2007
50.36
51.36
50.23
51.08
1,783,892
+0.77(+1.53%)
Oct 03, 2007
49.84
51.16
49.15
50.31
2,176,450
+0.57(+1.15%)
Oct 02, 2007
48.83
49.82
48.77
49.74
1,655,802
+1.00(+2.05%)
Oct 01, 2007
49.18
49.34
48.50
48.74
2,321,501
-0.22(-0.44%)
Sep 28, 2007
48.25
49.49
48.15
48.96
2,915,645
+0.82(+1.70%)
Sep 27, 2007
48.21
48.25
46.60
48.14
2,461,340
+0.17(+0.35%)
Sep 26, 2007
45.94
48.98
45.66
47.97
4,936,481
+2.25(+4.92%)
Sep 25, 2007
44.93
45.73
44.44
45.72
1,475,952
+0.66(+1.46%)
Sep 24, 2007
44.81
45.68
44.61
45.06
1,340,233
+0.03(+0.07%)
Sep 21, 2007
45.36
45.36
44.88
45.03
2,268,877
+0.04(+0.09%)
Sep 20, 2007
44.85
45.25
44.84
44.99
1,164,266
-0.05(-0.11%)
Sep 19, 2007
45.30
45.99
44.76
45.04
1,732,939
+0.08(+0.18%)
Sep 18, 2007
42.90
45.30
42.83
44.96
2,440,691
+2.31(+5.42%)
Sep 17, 2007
43.10
43.24
42.20
42.65
1,345,019
-0.73(-1.68%)
Sep 14, 2007
43.54
43.86
43.24
43.38
1,325,427
-0.52(-1.18%)
Sep 13, 2007
44.19
44.62
43.29
43.90
1,353,825
+0.04(+0.09%)
Sep 12, 2007
44.02
44.59
43.60
43.86
1,332,372
-0.25(-0.57%)
Sep 11, 2007
43.05
44.24
42.66
44.11
1,681,325
+1.13(+2.63%)
Sep 10, 2007
43.37
43.56
42.31
42.98
1,378,398
-0.15(-0.35%)
Sep 07, 2007
42.75
43.75
42.55
43.13
1,774,028
-0.08(-0.19%)
Sep 06, 2007
43.53
44.16
43.18
43.21
1,569,550
-0.18(-0.41%)
Sep 05, 2007
44.08
44.18
43.07
43.39
2,073,933
-1.11(-2.49%)
Sep 04, 2007
44.21
44.75
43.75
44.50
1,557,789
+0.24(+0.54%)
Aug 31, 2007
44.58
44.82
43.91
44.26
2,433,800
+0.11(+0.25%)
Aug 30, 2007
45.69
45.76
43.36
44.15
3,033,049
-1.64(-3.58%)
Aug 29, 2007
45.01
45.89
44.22
45.79
1,745,363
+1.03(+2.30%)
Aug 28, 2007
45.66
45.75
44.42
44.76
2,742,836
-0.99(-2.16%)
Aug 27, 2007
44.59
46.08
44.56
45.75
3,100,553
+1.21(+2.72%)
Aug 24, 2007
44.18
45.00
44.09
44.54
2,321,917
+1.20(+2.77%)
Aug 23, 2007
43.82
43.95
43.08
43.34
1,276,287
-0.19(-0.44%)
Aug 22, 2007
43.15
44.11
42.79
43.53
1,737,199
+0.18(+0.42%)
Aug 21, 2007
43.17
43.70
43.00
43.35
1,358,729
-0.12(-0.28%)
Aug 20, 2007
44.40
44.49
42.90
43.47
2,348,900
-0.83(-1.87%)
Aug 17, 2007
43.25
44.80
42.53
44.30
6,462,935
+3.13(+7.60%)
Aug 16, 2007
41.00
42.49
40.40
41.17
3,840,710
-0.33(-0.80%)
Aug 15, 2007
41.35
42.30
41.25
41.50
2,528,174
+0.02(+0.05%)
Aug 14, 2007
41.58
42.48
41.41
41.48
1,905,221
-0.37(-0.88%)
Aug 13, 2007
42.55
42.92
41.23
41.85
2,617,296
-0.42(-0.99%)
Aug 10, 2007
44.24
45.00
41.86
42.27
5,650,553
-2.58(-5.75%)
Aug 09, 2007
44.00
46.74
43.75
44.85
7,803,467
-0.02(-0.04%)
Aug 08, 2007
43.35
45.21
43.17
44.87
6,178,625
+2.07(+4.84%)
Aug 07, 2007
42.22
43.08
41.59
42.80
3,626,271
+0.41(+0.97%)
Aug 06, 2007
40.54
42.60
40.36
42.39
5,198,282
+2.08(+5.16%)
Aug 03, 2007
40.52
41.59
40.31
40.31
4,798,875
-0.14(-0.35%)
Aug 02, 2007
39.87
40.59
39.40
40.45
4,174,940
+0.93(+2.35%)
Aug 01, 2007
40.06
40.93
38.85
39.52
12,638,139
+2.48(+6.70%)
Jul 31, 2007
37.34
38.19
36.96
37.04
6,442,698
+0.26(+0.71%)
Jul 30, 2007
36.00
37.46
36.00
36.78
4,624,439
+0.78(+2.17%)
Jul 27, 2007
36.45
37.18
36.00
36.00
3,419,258
-0.45(-1.23%)
Jul 26, 2007
37.19
37.36
36.01
36.45
4,812,646
-1.08(-2.88%)
Jul 25, 2007
38.15
38.45
37.29
37.53
4,306,589
-0.30(-0.79%)
Jul 24, 2007
39.43
39.55
37.75
37.83
4,851,955
-1.63(-4.13%)
Jul 23, 2007
39.42
40.00
39.15
39.46
2,634,440
+0.14(+0.36%)
Jul 20, 2007
40.32
40.37
39.15
39.32
3,533,796
-0.76(-1.90%)
Jul 19, 2007
40.79
41.13
39.94
40.08
3,316,034
-0.57(-1.40%)
Jul 18, 2007
39.88
40.75
39.65
40.65
4,240,925
+0.68(+1.70%)
Jul 17, 2007
39.93
40.63
39.83
39.97
3,208,055
+0.13(+0.33%)
Jul 16, 2007
40.50
40.50
39.60
39.84
3,774,751
-0.66(-1.63%)
Jul 13, 2007
38.73
40.58
38.73
40.50
4,671,302
+1.50(+3.85%)
Jul 12, 2007
38.61
39.50
37.95
39.00
7,023,270
-0.50(-1.27%)
Jul 11, 2007
38.65
40.76
38.53
39.50
8,417,163
+0.85(+2.20%)
Jul 10, 2007
38.13
38.83
38.04
38.65
2,218,824
+0.42(+1.10%)
Jul 09, 2007
38.19
38.55
38.02
38.23
2,207,532
+0.17(+0.45%)
Jul 06, 2007
38.10
38.15
37.80
38.06
2,721,696
+0.03(+0.08%)
Jul 05, 2007
38.45
38.45
37.99
38.03
1,834,391
-0.18(-0.47%)
Jul 03, 2007
38.21
38.40
38.04
38.21
700,599
+0.00(+0.00%)
Jul 02, 2007
38.17
38.44
37.92
38.21
2,738,336
-0.09(-0.23%)
Jun 29, 2007
38.55
38.76
37.97
38.30
2,814,657
-0.19(-0.49%)
Jun 28, 2007
38.99
39.00
38.48
38.49
2,155,021
-0.36(-0.93%)
Jun 27, 2007
38.09
38.99
38.02
38.85
2,456,480
+0.69(+1.81%)
Jun 26, 2007
38.59
38.69
38.00
38.16
2,267,086
-0.12(-0.31%)
Jun 25, 2007
38.23
38.72
37.96
38.28
1,997,589
-0.02(-0.05%)
Jun 22, 2007
38.29
38.80
38.17
38.30
2,904,531
-0.05(-0.13%)
Jun 21, 2007
39.11
39.11
38.30
38.35
3,978,207
-0.69(-1.77%)
Jun 20, 2007
39.05
39.34
38.63
39.04
2,004,100
+0.09(+0.23%)
Jun 19, 2007
39.38
39.42
38.91
38.95
1,858,100
-0.56(-1.42%)
Jun 18, 2007
39.82
40.00
39.47
39.51
1,786,000
-0.15(-0.38%)
Jun 15, 2007
39.62
39.90
39.43
39.66
2,221,800
+0.36(+0.92%)
Jun 14, 2007
39.07
39.51
38.97
39.30
2,262,000
+0.30(+0.77%)
Jun 13, 2007
38.38
39.00
38.26
39.00
2,344,900
+0.76(+1.99%)
Jun 12, 2007
38.81
38.90
38.09
38.24
3,852,500
-0.90(-2.30%)
Jun 11, 2007
39.20
39.25
38.67
39.14
2,157,903
-0.18(-0.46%)
Jun 08, 2007
38.84
39.43
38.12
39.32
3,296,139
+0.33(+0.85%)
Jun 07, 2007
39.19
39.51
38.68
38.99
3,531,654
-0.26(-0.66%)
Jun 06, 2007
39.62
39.79
38.70
39.25
6,027,262
-1.23(-3.04%)
Jun 05, 2007
41.65
41.65
39.94
40.48
5,746,578
-1.21(-2.90%)
Jun 04, 2007
41.36
41.72
41.05
41.69
3,383,444
+0.02(+0.05%)
Jun 01, 2007
41.00
41.94
40.95
41.67
2,589,780
+0.57(+1.39%)
May 31, 2007
41.15
41.20
40.76
41.10
1,861,143
-0.01(-0.02%)
May 30, 2007
41.05
41.16
40.46
41.11
2,375,247
-0.08(-0.19%)
May 29, 2007
40.38
41.28
40.26
41.19
3,096,681
+0.76(+1.88%)
May 25, 2007
40.50
40.60
40.21
40.43
2,052,213
-0.06(-0.15%)
May 24, 2007
40.47
40.88
40.22
40.49
2,953,141
+0.12(+0.30%)
May 23, 2007
40.57
40.99
40.37
40.37
2,703,019
-0.19(-0.47%)
May 22, 2007
39.76
41.00
39.67
40.56
3,957,943
+0.70(+1.76%)
May 21, 2007
39.74
40.00
38.98
39.86
3,078,889
+0.12(+0.30%)
May 18, 2007
39.50
39.90
39.45
39.74
3,526,099
+0.21(+0.53%)
May 17, 2007
39.78
39.85
38.82
39.53
4,456,809
-0.29(-0.73%)
May 16, 2007
39.09
39.96
38.84
39.82
5,986,975
+1.00(+2.58%)
May 15, 2007
39.35
39.35
38.38
38.82
9,131,254
-0.53(-1.35%)
May 14, 2007
40.77
40.77
39.21
39.35
10,413,939
-1.62(-3.95%)
May 11, 2007
41.24
41.51
40.56
40.97
10,217,104
-0.18(-0.44%)
May 10, 2007
40.47
41.58
40.00
41.15
28,285,248
-4.65(-10.15%)
May 09, 2007
45.75
46.49
45.53
45.80
5,123,101
+0.10(+0.22%)
May 08, 2007
45.17
46.41
45.05
45.70
2,288,468
+0.52(+1.15%)
May 07, 2007
45.31
45.46
45.05
45.18
1,680,028
-0.07(-0.15%)
May 04, 2007
45.30
45.95
45.02
45.25
2,325,352
-0.06(-0.13%)
May 03, 2007
45.90
46.16
45.07
45.31
3,363,407
-0.33(-0.72%)
May 02, 2007
45.99
46.07
45.41
45.64
3,263,931
-0.20(-0.44%)
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
.