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
Barnes & Noble
(NY:
BKS
)
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 (%)
May 30, 2008
20.64
21.12
20.35
21.01
2,007,389
+0.35(+1.70%)
May 29, 2008
19.84
21.03
19.66
20.66
2,272,099
+0.76(+3.81%)
May 28, 2008
19.97
20.30
19.58
19.90
1,782,306
+0.05(+0.24%)
May 27, 2008
19.82
20.13
19.58
19.85
1,587,881
+0.10(+0.49%)
May 26, 2008
20.44
20.47
19.55
19.75
0
+0.00(+0.00%)
May 23, 2008
20.44
20.47
19.55
19.75
1,615,116
-0.81(-3.95%)
May 22, 2008
20.50
20.78
19.91
20.57
1,649,923
-0.05(-0.27%)
May 21, 2008
21.30
21.30
20.40
20.62
1,903,601
+0.00(+0.00%)
May 20, 2008
20.76
20.86
20.36
20.62
720,619
-0.25(-1.22%)
May 19, 2008
21.23
21.47
20.74
20.88
888,577
-0.39(-1.85%)
May 16, 2008
21.23
21.34
20.68
21.27
1,005,506
-0.40(-1.84%)
May 15, 2008
21.46
21.69
21.14
21.67
681,927
+0.26(+1.22%)
May 14, 2008
21.45
21.62
21.27
21.41
778,099
+0.05(+0.23%)
May 13, 2008
21.30
21.68
21.10
21.36
717,383
+0.03(+0.16%)
May 12, 2008
20.83
21.34
20.76
21.32
799,992
+0.54(+2.62%)
May 09, 2008
20.56
21.24
20.56
20.78
514,583
-0.08(-0.40%)
May 08, 2008
22.06
23.13
20.70
20.86
1,392,205
-0.61(-2.82%)
May 07, 2008
21.52
22.32
21.43
21.47
1,301,070
-0.07(-0.32%)
May 06, 2008
21.40
21.76
21.23
21.54
752,970
+0.08(+0.35%)
May 05, 2008
21.90
22.01
21.26
21.46
1,009,194
-0.61(-2.78%)
May 02, 2008
22.41
22.69
21.92
22.07
1,047,763
-0.21(-0.96%)
May 01, 2008
22.10
22.81
21.92
22.29
1,427,744
+0.06(+0.28%)
Apr 30, 2008
22.71
23.04
22.02
22.23
1,704,272
-0.39(-1.74%)
Apr 29, 2008
22.56
22.93
22.09
22.62
1,003,973
+0.06(+0.24%)
Apr 28, 2008
22.05
22.86
21.86
22.56
931,093
+0.40(+1.80%)
Apr 25, 2008
22.13
22.71
21.59
22.16
1,046,819
+0.14(+0.66%)
Apr 24, 2008
21.10
22.25
21.02
22.02
1,543,563
+1.01(+4.78%)
Apr 23, 2008
20.93
21.17
20.49
21.01
770,881
+0.14(+0.69%)
Apr 22, 2008
21.52
21.52
20.61
20.87
1,088,767
-0.86(-3.96%)
Apr 21, 2008
21.28
21.82
21.27
21.73
1,211,013
+0.26(+1.22%)
Apr 18, 2008
21.85
22.07
21.27
21.47
1,408,595
+0.27(+1.27%)
Apr 17, 2008
21.26
21.59
21.01
21.20
874,559
-0.11(-0.52%)
Apr 16, 2008
21.32
21.61
21.14
21.31
755,966
+0.17(+0.81%)
Apr 15, 2008
21.11
21.19
20.70
21.14
990,946
+0.08(+0.39%)
Apr 14, 2008
21.24
21.51
21.01
21.06
856,080
-0.14(-0.68%)
Apr 11, 2008
21.59
21.83
21.20
21.20
964,457
-0.61(-2.81%)
Apr 10, 2008
21.23
22.29
21.18
21.81
1,353,642
+0.62(+2.92%)
Apr 09, 2008
21.52
21.81
21.01
21.19
1,224,099
-0.44(-2.04%)
Apr 08, 2008
21.84
22.28
21.51
21.63
1,761,132
-0.32(-1.44%)
Apr 07, 2008
22.01
22.46
21.87
21.95
1,508,542
+0.01(+0.03%)
Apr 04, 2008
21.61
22.11
21.30
21.94
2,143,072
+0.30(+1.37%)
Apr 03, 2008
21.28
21.75
21.18
21.65
1,758,616
+0.18(+0.83%)
Apr 02, 2008
21.52
21.66
21.06
21.47
2,206,592
-0.01(-0.06%)
Apr 01, 2008
21.10
21.70
21.06
21.48
3,554,685
+0.38(+1.79%)
Mar 31, 2008
21.34
21.47
20.65
21.10
4,098,095
-0.12(-0.58%)
Mar 28, 2008
22.41
22.47
21.17
21.23
2,548,134
-1.20(-5.34%)
Mar 27, 2008
22.96
23.13
22.18
22.43
2,097,664
-0.57(-2.49%)
Mar 26, 2008
22.26
23.12
21.82
23.00
2,621,393
+0.74(+3.31%)
Mar 25, 2008
22.63
22.75
21.93
22.26
2,803,666
-0.53(-2.33%)
Mar 24, 2008
20.68
23.02
20.68
22.79
4,144,093
+1.95(+9.35%)
Mar 21, 2008
20.48
21.34
19.28
20.84
4,998,649
+0.00(+0.00%)
Mar 20, 2008
20.48
21.34
19.28
20.84
4,998,649
+1.56(+8.11%)
Mar 19, 2008
20.25
20.44
19.28
19.28
3,080,232
-0.91(-4.50%)
Mar 18, 2008
19.93
20.46
19.71
20.19
2,364,424
+0.65(+3.31%)
Mar 17, 2008
18.93
20.08
18.93
19.54
2,325,539
+0.14(+0.75%)
Mar 14, 2008
19.79
19.84
18.94
19.40
2,115,715
-0.39(-1.98%)
Mar 13, 2008
18.36
19.91
18.24
19.79
2,567,657
+1.16(+6.21%)
Mar 12, 2008
19.11
19.35
18.60
18.63
2,018,850
-0.36(-1.92%)
Mar 11, 2008
19.10
19.42
18.43
19.00
2,209,501
+0.30(+1.58%)
Mar 10, 2008
18.51
19.02
18.25
18.70
2,527,851
+0.38(+2.07%)
Mar 07, 2008
18.03
18.70
17.77
18.32
2,297,751
+0.24(+1.33%)
Mar 06, 2008
18.59
18.79
18.03
18.08
4,140,841
-0.65(-3.46%)
Mar 05, 2008
18.37
19.11
18.31
18.73
2,528,060
+0.17(+0.93%)
Mar 04, 2008
17.45
18.89
17.22
18.56
5,318,785
-0.95(-4.87%)
Mar 03, 2008
19.40
19.88
18.78
19.51
1,496,074
+0.14(+0.75%)
Feb 29, 2008
20.06
20.14
19.33
19.36
1,219,145
-0.87(-4.32%)
Feb 28, 2008
20.81
20.81
19.99
20.24
883,572
-0.72(-3.45%)
Feb 27, 2008
20.88
21.31
20.68
20.96
731,124
-0.05(-0.23%)
Feb 26, 2008
20.06
21.20
20.06
21.01
1,182,239
+0.60(+2.94%)
Feb 25, 2008
20.01
20.57
19.77
20.41
1,294,209
+0.34(+1.72%)
Feb 22, 2008
20.09
20.15
19.51
20.06
1,555,693
+0.07(+0.34%)
Feb 21, 2008
20.56
20.78
19.95
20.00
1,078,149
-0.53(-2.58%)
Feb 20, 2008
20.04
20.67
19.91
20.53
1,578,713
+0.43(+2.12%)
Feb 19, 2008
20.61
20.72
19.88
20.10
1,047,988
-0.30(-1.45%)
Feb 18, 2008
20.53
20.53
19.95
20.39
0
+0.00(+0.00%)
Feb 15, 2008
20.53
20.53
19.95
20.39
1,393,338
-0.21(-1.00%)
Feb 14, 2008
21.32
21.39
20.42
20.60
1,165,909
-0.66(-3.11%)
Feb 13, 2008
21.14
21.43
20.79
21.26
1,258,032
+0.25(+1.18%)
Feb 12, 2008
21.70
22.12
20.61
21.01
1,353,034
-0.66(-3.05%)
Feb 11, 2008
20.92
21.74
20.39
21.68
1,535,733
+0.74(+3.55%)
Feb 08, 2008
21.17
21.61
20.77
20.93
996,686
-0.25(-1.17%)
Feb 07, 2008
20.52
21.54
20.33
21.18
1,381,192
+0.58(+2.81%)
Feb 06, 2008
20.46
21.26
20.36
20.60
2,475,715
+0.30(+1.46%)
Feb 05, 2008
20.30
21.71
20.14
20.30
2,877,086
-2.44(-10.74%)
Feb 04, 2008
23.33
23.42
21.90
22.75
2,076,423
-0.68(-2.91%)
Feb 01, 2008
23.27
23.55
23.05
23.43
2,058,737
+0.07(+0.29%)
Jan 31, 2008
21.77
23.57
21.74
23.36
2,648,176
+1.31(+5.93%)
Jan 30, 2008
22.19
22.78
21.68
22.05
2,234,890
+0.01(+0.03%)
Jan 29, 2008
21.56
22.10
20.97
22.05
1,358,935
+0.75(+3.52%)
Jan 28, 2008
20.41
21.30
20.01
21.30
1,455,204
+0.87(+4.25%)
Jan 25, 2008
20.92
21.50
20.24
20.43
2,070,247
-0.31(-1.49%)
Jan 24, 2008
21.12
21.30
20.02
20.74
1,676,266
-0.17(-0.79%)
Jan 23, 2008
18.75
21.02
18.40
20.90
2,746,796
+1.72(+8.97%)
Jan 22, 2008
18.19
19.61
18.15
19.18
2,246,170
+0.20(+1.05%)
Jan 21, 2008
18.88
19.55
18.67
18.98
0
+0.00(+0.00%)
Jan 18, 2008
18.88
19.55
18.67
18.98
2,249,987
-0.01(-0.07%)
Jan 17, 2008
18.89
19.42
18.78
19.00
2,020,187
+0.22(+1.17%)
Jan 16, 2008
18.38
19.06
18.25
18.78
1,613,062
+0.36(+1.98%)
Jan 15, 2008
18.38
18.59
18.07
18.41
1,431,865
-0.20(-1.07%)
Jan 14, 2008
19.28
19.31
18.39
18.61
1,633,060
-0.50(-2.63%)
Jan 11, 2008
19.09
19.85
18.43
19.11
3,846,236
-0.10(-0.54%)
Jan 10, 2008
22.67
22.67
19.13
19.22
6,633,918
-4.53(-19.08%)
Jan 09, 2008
22.77
23.80
22.34
23.75
2,485,021
+1.15(+5.09%)
Jan 08, 2008
22.77
23.24
22.53
22.60
1,089,849
-0.13(-0.58%)
Jan 07, 2008
22.58
23.21
22.49
22.73
1,353,953
+0.29(+1.29%)
Jan 04, 2008
23.16
23.16
22.18
22.44
1,407,802
-0.79(-3.41%)
Jan 03, 2008
23.79
23.82
23.02
23.23
1,563,318
-0.44(-1.86%)
Jan 02, 2008
23.72
24.02
23.18
23.67
1,248,447
-0.05(-0.20%)
Jan 01, 2008
23.45
23.95
22.84
23.72
0
+0.00(+0.00%)
Dec 31, 2007
23.45
23.95
22.84
23.72
855,650
+0.19(+0.82%)
Dec 28, 2007
24.25
24.25
23.41
23.53
491,216
-0.31(-1.30%)
Dec 27, 2007
24.22
24.46
23.80
23.84
411,136
-0.48(-1.95%)
Dec 26, 2007
24.79
24.91
24.01
24.31
614,974
-0.74(-2.97%)
Dec 24, 2007
24.75
25.26
24.64
25.06
414,067
+0.28(+1.14%)
Dec 21, 2007
24.60
25.26
24.50
24.77
1,426,570
+0.43(+1.78%)
Dec 20, 2007
24.28
24.45
23.95
24.34
712,706
+0.13(+0.54%)
Dec 19, 2007
24.50
24.64
23.88
24.21
1,220,429
-0.39(-1.57%)
Dec 18, 2007
24.90
24.90
24.00
24.59
929,799
-0.01(-0.06%)
Dec 17, 2007
24.45
24.83
24.35
24.61
1,188,246
-0.01(-0.03%)
Dec 14, 2007
24.80
24.96
23.85
24.62
2,407,014
-0.10(-0.42%)
Dec 13, 2007
24.45
24.84
24.15
24.72
1,789,595
+0.27(+1.10%)
Dec 12, 2007
24.48
24.96
24.10
24.45
1,260,742
+0.48(+1.98%)
Dec 11, 2007
25.12
25.41
23.75
23.97
1,450,470
-1.18(-4.71%)
Dec 10, 2007
25.59
26.09
25.04
25.16
1,383,204
-0.41(-1.59%)
Dec 07, 2007
25.58
25.85
25.34
25.57
609,028
-0.01(-0.03%)
Dec 06, 2007
25.35
25.62
24.89
25.57
1,257,938
+0.14(+0.54%)
Dec 05, 2007
26.34
26.45
25.10
25.43
1,065,191
-0.73(-2.79%)
Dec 04, 2007
25.60
26.27
25.22
26.16
1,269,796
+0.48(+1.88%)
Dec 03, 2007
26.41
26.43
25.50
25.68
1,005,612
-0.79(-2.99%)
Nov 30, 2007
26.48
26.88
26.27
26.47
1,122,118
+0.26(+1.00%)
Nov 29, 2007
26.63
26.82
26.10
26.21
1,195,122
-0.72(-2.68%)
Nov 28, 2007
25.73
27.21
25.73
26.94
1,484,860
+1.35(+5.27%)
Nov 27, 2007
24.84
25.83
24.84
25.59
1,352,846
+0.81(+3.25%)
Nov 26, 2007
25.46
26.16
24.75
24.78
1,357,739
-0.74(-2.89%)
Nov 23, 2007
25.19
25.60
24.95
25.52
859,505
+0.49(+1.95%)
Nov 21, 2007
25.16
25.16
24.34
25.03
2,273,151
-0.35(-1.38%)
Nov 20, 2007
23.13
25.43
23.13
25.38
3,842,891
+2.92(+13.00%)
Nov 19, 2007
23.71
23.71
22.32
22.46
1,961,997
-1.32(-5.56%)
Nov 16, 2007
24.48
24.78
23.69
23.78
1,326,521
-0.65(-2.68%)
Nov 15, 2007
24.86
25.01
24.31
24.44
935,173
-0.53(-2.12%)
Nov 14, 2007
25.15
25.70
24.82
24.97
920,251
-0.10(-0.38%)
Nov 13, 2007
24.31
25.29
24.31
25.06
1,126,331
+0.87(+3.59%)
Nov 12, 2007
23.07
24.86
23.07
24.20
1,509,284
+0.80(+3.41%)
Nov 09, 2007
23.96
24.22
23.24
23.40
1,493,067
-0.89(-3.66%)
Nov 08, 2007
23.87
24.35
23.27
24.28
1,268,199
+0.35(+1.47%)
Nov 07, 2007
24.33
24.47
23.91
23.93
1,262,395
-0.85(-3.42%)
Nov 06, 2007
24.70
24.81
24.26
24.78
925,733
+0.03(+0.14%)
Nov 05, 2007
25.31
25.31
24.61
24.75
951,492
-0.52(-2.07%)
Nov 02, 2007
25.82
25.85
24.99
25.27
1,118,460
-0.41(-1.61%)
Nov 01, 2007
26.41
26.58
25.57
25.68
824,648
-0.92(-3.47%)
Oct 31, 2007
26.77
26.78
26.17
26.61
943,742
-0.13(-0.49%)
Oct 30, 2007
26.84
26.99
26.63
26.74
415,374
-0.23(-0.84%)
Oct 29, 2007
26.83
27.20
26.72
26.96
593,433
+0.08(+0.28%)
Oct 26, 2007
27.06
27.11
26.27
26.89
1,337,476
+0.02(+0.08%)
Oct 25, 2007
26.82
27.36
26.34
26.87
1,329,924
+0.01(+0.03%)
Oct 24, 2007
26.43
26.98
26.07
26.86
1,108,875
+0.21(+0.78%)
Oct 23, 2007
26.91
26.96
26.27
26.65
940,982
-0.21(-0.77%)
Oct 22, 2007
25.10
26.93
24.90
26.86
2,059,734
+1.46(+5.75%)
Oct 19, 2007
26.16
26.46
25.26
25.40
1,648,135
-0.79(-3.02%)
Oct 18, 2007
26.43
26.60
25.91
26.19
1,204,150
-0.30(-1.12%)
Oct 17, 2007
26.00
26.61
25.89
26.49
1,165,372
+0.59(+2.29%)
Oct 16, 2007
26.40
26.50
25.83
25.90
1,267,472
-0.59(-2.24%)
Oct 15, 2007
26.51
26.75
26.16
26.49
1,245,832
+0.52(+2.02%)
Oct 12, 2007
26.18
26.83
25.88
25.96
989,055
-0.01(-0.03%)
Oct 11, 2007
26.24
26.82
25.78
25.97
1,178,007
-0.03(-0.11%)
Oct 10, 2007
25.57
26.23
25.57
26.00
1,384,678
+0.34(+1.34%)
Oct 09, 2007
25.89
26.04
25.46
25.65
1,089,704
-0.19(-0.75%)
Oct 08, 2007
26.10
26.10
25.65
25.85
1,202,988
-0.21(-0.79%)
Oct 05, 2007
25.46
26.34
25.28
26.05
992,541
+0.72(+2.83%)
Oct 04, 2007
25.83
26.02
25.27
25.34
865,895
-0.41(-1.58%)
Oct 03, 2007
24.84
25.83
24.84
25.74
1,514,083
+0.72(+2.89%)
Oct 02, 2007
24.33
25.06
24.33
25.02
780,497
+0.59(+2.40%)
Oct 01, 2007
24.22
24.57
24.15
24.44
744,478
+0.16(+0.65%)
Sep 28, 2007
24.20
24.42
23.81
24.28
950,858
+0.05(+0.20%)
Sep 27, 2007
23.82
24.36
23.58
24.23
1,243,509
+0.74(+3.17%)
Sep 26, 2007
23.69
24.00
23.40
23.49
1,288,096
-0.17(-0.70%)
Sep 25, 2007
23.97
24.09
23.55
23.65
1,292,889
-0.56(-2.30%)
Sep 24, 2007
24.46
24.59
24.10
24.21
1,000,384
-0.19(-0.79%)
Sep 21, 2007
24.57
24.66
24.10
24.40
1,990,456
-0.40(-1.61%)
Sep 20, 2007
24.93
25.12
24.48
24.80
1,294,051
-0.12(-0.47%)
Sep 19, 2007
25.20
25.54
24.84
24.92
1,381,192
-0.30(-1.17%)
Sep 18, 2007
24.28
25.23
24.14
25.21
1,795,550
+1.12(+4.63%)
Sep 17, 2007
24.07
24.34
23.87
24.10
1,041,485
-0.08(-0.34%)
Sep 14, 2007
23.63
24.24
23.47
24.18
1,078,811
+0.61(+2.60%)
Sep 13, 2007
23.22
24.03
23.09
23.57
1,022,169
+0.40(+1.72%)
Sep 12, 2007
22.96
23.39
22.74
23.17
1,165,953
+0.21(+0.93%)
Sep 11, 2007
22.56
23.04
22.43
22.96
1,342,995
+0.47(+2.08%)
Sep 10, 2007
23.28
23.38
22.38
22.49
1,152,010
-0.74(-3.17%)
Sep 07, 2007
23.45
23.64
23.03
23.22
1,278,365
-0.72(-3.02%)
Sep 06, 2007
23.89
24.22
23.55
23.95
792,987
+0.07(+0.29%)
Sep 05, 2007
24.19
24.28
23.77
23.88
1,362,602
-0.57(-2.34%)
Sep 04, 2007
24.90
25.02
24.37
24.45
811,868
-0.39(-1.55%)
Aug 31, 2007
24.91
24.99
24.41
24.84
900,462
+0.36(+1.49%)
Aug 30, 2007
24.26
24.70
24.26
24.47
796,763
+0.00(+0.00%)
Aug 29, 2007
24.45
24.66
24.06
24.47
1,728,596
+0.19(+0.77%)
Aug 28, 2007
24.49
24.81
24.28
24.28
1,114,684
-0.36(-1.48%)
Aug 27, 2007
24.58
24.84
24.47
24.65
1,184,181
+0.00(+0.00%)
Aug 24, 2007
24.55
24.86
24.42
24.65
1,412,418
-0.01(-0.06%)
Aug 23, 2007
25.42
25.77
24.39
24.66
2,038,675
+0.62(+2.58%)
Aug 22, 2007
24.13
24.38
23.81
24.04
967,996
+0.23(+0.98%)
Aug 21, 2007
23.78
23.95
23.64
23.81
698,293
+0.10(+0.44%)
Aug 20, 2007
23.42
24.09
23.37
23.71
1,260,646
+0.43(+1.86%)
Aug 17, 2007
23.42
23.95
23.00
23.27
1,939,478
+0.36(+1.56%)
Aug 16, 2007
22.37
23.18
22.08
22.91
1,608,050
+0.34(+1.49%)
Aug 15, 2007
22.40
23.72
22.40
22.58
1,931,650
+0.09(+0.40%)
Aug 14, 2007
23.34
23.48
22.49
22.49
1,302,329
-0.87(-3.74%)
Aug 13, 2007
23.11
23.95
23.11
23.36
2,000,042
+0.74(+3.29%)
Aug 10, 2007
21.48
22.99
20.66
22.62
3,184,730
+1.03(+4.75%)
Aug 09, 2007
21.67
21.96
21.10
21.59
3,557,405
-0.60(-2.70%)
Aug 08, 2007
22.67
22.82
21.83
22.19
2,918,175
-0.32(-1.41%)
Aug 07, 2007
22.67
23.08
22.20
22.51
2,427,276
-0.34(-1.51%)
Aug 06, 2007
22.85
22.85
22.04
22.85
1,799,632
-0.01(-0.06%)
Aug 03, 2007
23.14
23.89
22.78
22.87
1,583,413
-1.03(-4.29%)
Aug 02, 2007
23.07
24.06
23.06
23.89
2,887,818
+1.11(+4.87%)
Aug 01, 2007
23.03
23.27
22.30
22.78
1,714,508
-0.32(-1.37%)
Jul 31, 2007
23.66
23.69
23.00
23.10
2,063,655
-0.30(-1.27%)
Jul 30, 2007
23.75
23.75
23.10
23.40
2,910,866
-0.10(-0.44%)
Jul 27, 2007
23.89
24.15
23.45
23.50
1,249,463
-0.51(-2.12%)
Jul 26, 2007
24.43
24.53
23.69
24.01
1,540,661
-0.76(-3.06%)
Jul 25, 2007
25.26
25.30
24.37
24.77
1,494,721
-0.29(-1.15%)
Jul 24, 2007
25.16
25.58
24.96
25.06
1,232,906
-0.35(-1.38%)
Jul 23, 2007
25.83
25.97
25.34
25.41
651,237
-0.39(-1.52%)
Jul 20, 2007
26.24
26.24
25.77
25.80
918,326
-0.43(-1.65%)
Jul 19, 2007
25.90
26.26
25.86
26.23
809,108
+0.39(+1.49%)
Jul 18, 2007
25.91
26.28
25.66
25.85
748,981
-0.25(-0.95%)
Jul 17, 2007
26.34
26.71
25.99
26.10
709,186
-0.34(-1.30%)
Jul 16, 2007
26.64
26.64
26.34
26.44
782,385
-0.28(-1.06%)
Jul 13, 2007
26.80
27.11
26.67
26.72
757,840
-0.30(-1.12%)
Jul 12, 2007
26.80
27.27
26.68
27.02
1,315,255
+0.47(+1.76%)
Jul 11, 2007
26.40
26.58
26.27
26.56
1,328,326
+0.14(+0.52%)
Jul 10, 2007
26.51
26.56
26.34
26.42
1,494,331
-0.21(-0.78%)
Jul 09, 2007
26.76
26.83
26.45
26.63
570,341
-0.14(-0.54%)
Jul 06, 2007
26.58
26.94
26.28
26.77
698,293
+0.13(+0.49%)
Jul 05, 2007
26.75
26.96
26.54
26.64
833,508
-0.01(-0.05%)
Jul 03, 2007
26.67
26.89
26.36
26.65
1,046,859
+0.22(+0.83%)
Jul 02, 2007
26.43
26.48
26.10
26.43
1,085,637
-0.06(-0.21%)
Jun 29, 2007
26.85
26.80
26.38
26.49
872,141
-0.36(-1.36%)
Jun 28, 2007
27.14
27.19
26.79
26.85
807,656
-0.34(-1.24%)
Jun 27, 2007
26.49
27.25
26.46
27.19
1,064,948
+0.71(+2.68%)
Jun 26, 2007
26.43
26.96
26.48
26.48
1,663,966
+0.05(+0.18%)
Jun 25, 2007
27.27
27.48
26.30
26.43
3,040,075
-0.63(-2.32%)
Jun 22, 2007
27.64
27.80
26.99
27.06
1,245,106
-0.69(-2.48%)
Jun 21, 2007
27.51
27.86
27.29
27.75
719,498
+0.23(+0.85%)
Jun 20, 2007
27.80
28.00
27.45
27.51
907,142
-0.16(-0.57%)
Jun 19, 2007
27.83
27.91
27.47
27.67
943,597
-0.16(-0.57%)
Jun 18, 2007
27.96
27.96
27.64
27.83
644,266
-0.14(-0.49%)
Jun 15, 2007
28.09
28.18
27.89
27.97
1,191,950
-0.09(-0.32%)
Jun 14, 2007
27.62
28.06
27.62
28.06
800,830
+0.36(+1.32%)
Jun 13, 2007
27.89
27.89
27.54
27.69
751,159
-0.11(-0.40%)
Jun 12, 2007
27.81
28.15
27.71
27.80
762,633
-0.22(-0.79%)
Jun 11, 2007
28.10
28.11
27.84
28.02
748,254
-0.12(-0.42%)
Jun 08, 2007
27.95
28.20
27.86
28.14
1,385,709
+0.21(+0.76%)
Jun 07, 2007
28.57
28.57
27.93
27.93
1,322,372
-0.65(-2.26%)
Jun 06, 2007
29.06
29.06
28.40
28.57
1,263,406
-0.59(-2.01%)
Jun 05, 2007
29.26
29.34
29.02
29.16
772,654
-0.23(-0.77%)
Jun 04, 2007
29.08
29.54
29.00
29.39
2,164,885
+0.08(+0.28%)
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
.