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
Lorillard
(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 (%)
May 29, 2009
22.70
22.85
22.49
22.78
8,428,500
+0.10(+0.43%)
May 28, 2009
22.31
22.75
22.18
22.68
10,884,600
+0.30(+1.33%)
May 27, 2009
22.63
22.69
22.31
22.38
23,745,600
-0.21(-0.93%)
May 26, 2009
22.47
22.73
22.36
22.59
10,991,700
+0.00(+0.01%)
May 25, 2009
22.65
22.83
22.38
22.59
5,071,131
+0.00(+0.00%)
May 22, 2009
22.65
22.83
22.38
22.59
15,213,600
+0.03(+0.12%)
May 21, 2009
22.28
22.68
22.17
22.56
12,917,700
+0.02(+0.09%)
May 20, 2009
22.55
22.71
22.24
22.54
12,161,700
+0.06(+0.25%)
May 19, 2009
22.53
22.74
22.16
22.49
18,897,300
-0.01(-0.04%)
May 18, 2009
23.17
23.17
22.27
22.50
19,259,100
-45.08(-66.71%)
May 17, 2009
67.62
69.94
67.42
67.58
461,952
+44.45(+192.17%)
May 15, 2009
22.54
23.31
22.47
23.13
28,512,900
+0.41(+1.82%)
May 14, 2009
22.88
23.00
22.26
22.72
21,813,300
-0.16(-0.68%)
May 13, 2009
22.42
22.90
22.33
22.87
21,798,000
+0.19(+0.84%)
May 12, 2009
21.95
22.86
21.80
22.68
23,336,100
+0.88(+4.05%)
May 11, 2009
21.63
21.98
21.54
21.80
30,075,300
-0.14(-0.64%)
May 08, 2009
21.32
21.96
21.24
21.94
12,940,200
+0.63(+2.97%)
May 07, 2009
21.59
21.67
21.08
21.31
15,426,900
-0.15(-0.68%)
May 06, 2009
21.14
21.52
20.99
21.45
13,659,300
+0.44(+2.11%)
May 05, 2009
20.79
21.06
20.61
21.01
14,381,100
+0.18(+0.85%)
May 04, 2009
20.92
20.95
20.64
20.83
19,855,800
+0.13(+0.64%)
May 01, 2009
21.09
21.15
20.55
20.70
16,828,200
-0.34(-1.63%)
Apr 30, 2009
21.31
21.34
20.82
21.04
21,270,600
-0.20(-0.93%)
Apr 29, 2009
21.21
21.35
20.87
21.24
38,858,400
+0.20(+0.93%)
Apr 28, 2009
20.52
21.38
20.46
21.04
19,072,800
+0.32(+1.53%)
Apr 27, 2009
20.54
21.09
19.56
20.73
38,469,600
-0.14(-0.67%)
Apr 24, 2009
20.98
21.13
20.60
20.87
29,881,800
-0.15(-0.70%)
Apr 23, 2009
20.95
21.07
20.59
21.01
27,485,100
+0.15(+0.70%)
Apr 22, 2009
21.19
21.30
20.83
20.87
19,026,900
-0.43(-2.02%)
Apr 21, 2009
21.74
22.20
21.10
21.30
21,249,000
-0.63(-2.86%)
Apr 20, 2009
21.44
22.04
21.22
21.92
16,828,200
+0.26(+1.22%)
Apr 17, 2009
21.30
21.76
21.02
21.66
27,523,800
+0.59(+2.82%)
Apr 16, 2009
20.75
21.12
20.59
21.07
22,321,800
+0.38(+1.82%)
Apr 15, 2009
20.39
20.73
20.33
20.69
13,498,200
+0.18(+0.88%)
Apr 14, 2009
20.90
20.90
20.27
20.51
16,964,100
-0.47(-2.26%)
Apr 13, 2009
21.00
21.18
20.79
20.98
8,348,400
-0.11(-0.52%)
Apr 10, 2009
21.25
21.40
20.58
21.09
5,038,383
+0.00(+0.00%)
Apr 09, 2009
21.25
21.40
20.58
21.09
15,115,500
-0.04(-0.21%)
Apr 08, 2009
20.71
21.27
20.63
21.14
37,578,600
+0.53(+2.59%)
Apr 07, 2009
20.14
20.78
20.11
20.60
19,209,600
+0.41(+2.01%)
Apr 06, 2009
20.67
20.76
19.91
20.20
16,449,300
-0.66(-3.15%)
Apr 03, 2009
20.79
20.90
20.46
20.85
17,865,000
+0.23(+1.10%)
Apr 02, 2009
20.74
20.97
20.36
20.63
19,284,300
+0.22(+1.09%)
Apr 01, 2009
20.40
20.47
20.09
20.40
29,549,700
-0.18(-0.86%)
Mar 31, 2009
21.22
21.22
20.50
20.58
22,344,300
-0.45(-2.12%)
Mar 30, 2009
21.00
21.08
20.71
21.03
12,029,400
-0.01(-0.05%)
Mar 27, 2009
21.34
21.69
20.85
21.04
15,479,100
-0.49(-2.28%)
Mar 26, 2009
21.78
22.33
21.12
21.53
19,373,400
-0.12(-0.57%)
Mar 25, 2009
21.38
21.98
21.27
21.65
21,003,300
+0.38(+1.79%)
Mar 24, 2009
20.99
21.46
20.98
21.27
21,295,800
+0.16(+0.74%)
Mar 23, 2009
21.45
21.54
20.58
21.11
19,244,700
+0.35(+1.70%)
Mar 20, 2009
20.29
20.93
20.17
20.76
24,024,600
+0.61(+3.01%)
Mar 19, 2009
20.50
20.70
19.42
20.15
26,301,600
-0.43(-2.11%)
Mar 18, 2009
20.91
21.13
20.44
20.59
13,275,000
-0.45(-2.12%)
Mar 17, 2009
20.61
21.04
20.49
21.03
10,923,300
+0.44(+2.12%)
Mar 16, 2009
20.96
21.01
20.34
20.60
12,906,000
-0.13(-0.64%)
Mar 13, 2009
20.05
20.77
19.96
20.73
18,689,400
+0.71(+3.55%)
Mar 12, 2009
19.01
20.07
19.01
20.02
23,993,100
+0.90(+4.73%)
Mar 11, 2009
19.29
19.34
18.68
19.12
22,309,200
+0.00(+0.00%)
Mar 10, 2009
19.11
19.42
19.03
19.12
26,631,000
+0.04(+0.21%)
Mar 09, 2009
19.02
19.37
18.84
19.08
19,411,200
-0.15(-0.78%)
Mar 06, 2009
19.26
19.37
18.86
19.23
29,673,900
+0.14(+0.73%)
Mar 05, 2009
18.59
19.21
18.59
19.09
30,760,200
+0.13(+0.69%)
Mar 04, 2009
18.36
19.10
18.36
18.96
31,038,300
+0.36(+1.95%)
Mar 03, 2009
18.75
18.95
18.36
18.59
30,682,800
+0.09(+0.50%)
Mar 02, 2009
19.24
19.51
18.42
18.50
30,144,600
-0.98(-5.03%)
Feb 27, 2009
19.35
19.69
19.14
19.48
22,310,100
+0.01(+0.03%)
Feb 26, 2009
20.04
20.18
19.39
19.47
19,369,800
-0.59(-2.94%)
Feb 25, 2009
20.38
20.72
19.91
20.06
22,104,900
-0.40(-1.94%)
Feb 24, 2009
20.72
20.90
20.21
20.46
15,012,900
-0.12(-0.58%)
Feb 23, 2009
21.31
21.31
20.54
20.58
11,493,900
-42.69(-67.47%)
Feb 21, 2009
61.31
63.59
61.30
63.27
0
+42.18(+200.00%)
Feb 20, 2009
20.89
21.20
20.43
21.09
25,757,100
-0.04(-0.19%)
Feb 19, 2009
21.05
21.23
20.88
21.13
17,103,600
+0.23(+1.08%)
Feb 18, 2009
20.95
21.36
20.82
20.90
16,234,200
-0.05(-0.22%)
Feb 17, 2009
20.80
21.22
20.80
20.95
16,758,000
-0.35(-1.66%)
Feb 16, 2009
21.53
21.57
21.08
21.30
0
-42.61(-66.67%)
Feb 14, 2009
64.60
64.72
63.24
63.91
0
+42.61(+200.00%)
Feb 13, 2009
21.53
21.57
21.08
21.30
28,210,500
-0.23(-1.07%)
Feb 12, 2009
21.32
21.78
20.98
21.53
23,552,100
-0.03(-0.14%)
Feb 11, 2009
21.45
22.05
21.33
21.56
24,008,400
+0.27(+1.27%)
Feb 10, 2009
21.11
21.88
21.06
21.29
23,123,700
-0.14(-0.65%)
Feb 09, 2009
21.17
21.73
21.17
21.43
25,895,700
+0.68(+3.28%)
Feb 06, 2009
20.30
20.77
20.18
20.75
19,566,000
+0.41(+2.00%)
Feb 05, 2009
20.12
20.44
19.92
20.35
21,987,900
+0.15(+0.76%)
Feb 04, 2009
20.54
20.62
20.05
20.19
9,756,000
-0.27(-1.32%)
Feb 03, 2009
20.02
20.56
19.86
20.46
16,043,400
+0.44(+2.21%)
Feb 02, 2009
19.52
20.12
19.49
20.02
9,435,600
+0.20(+1.01%)
Jan 30, 2009
20.63
20.81
19.68
19.82
12,549,600
-0.73(-3.57%)
Jan 29, 2009
20.39
20.67
20.17
20.55
12,323,700
+0.12(+0.59%)
Jan 28, 2009
20.71
20.71
20.20
20.43
12,465,900
-0.06(-0.31%)
Jan 27, 2009
20.45
20.67
20.20
20.50
18,324,900
+0.16(+0.79%)
Jan 26, 2009
20.36
20.59
20.22
20.34
22,476,600
-40.66(-66.66%)
Jan 24, 2009
61.37
62.09
60.64
61.00
0
+40.67(+200.00%)
Jan 23, 2009
20.46
20.70
20.21
20.33
18,191,700
-0.44(-2.10%)
Jan 22, 2009
20.36
20.88
20.36
20.77
36,337,500
+0.05(+0.26%)
Jan 21, 2009
20.35
20.78
20.16
20.72
34,630,200
+0.46(+2.27%)
Jan 20, 2009
20.09
20.56
19.91
20.26
21,069,000
+0.27(+1.33%)
Jan 19, 2009
19.82
20.05
19.65
19.99
7,139,232
+0.00(+0.00%)
Jan 16, 2009
19.82
20.05
19.65
19.99
19,618,200
+0.40(+2.06%)
Jan 15, 2009
19.00
19.81
19.00
19.59
22,431,600
+0.63(+3.34%)
Jan 14, 2009
18.95
19.28
18.68
18.95
10,605,600
-0.26(-1.35%)
Jan 13, 2009
19.36
19.36
18.73
19.21
14,450,400
-0.01(-0.07%)
Jan 12, 2009
18.77
19.30
18.75
19.23
12,623,400
-36.98(-65.79%)
Jan 10, 2009
55.60
57.09
55.31
56.21
0
+37.47(+200.00%)
Jan 09, 2009
18.53
19.03
18.44
18.74
14,448,600
+0.30(+1.65%)
Jan 08, 2009
17.80
18.50
17.68
18.43
23,086,800
+0.50(+2.79%)
Jan 07, 2009
17.93
18.18
17.75
17.93
15,889,500
-0.25(-1.36%)
Jan 06, 2009
18.51
19.00
17.50
18.18
25,521,300
-0.49(-2.62%)
Jan 05, 2009
18.35
18.77
18.26
18.67
10,092,600
+0.26(+1.43%)
Jan 02, 2009
18.70
18.86
18.25
18.41
12,227,400
-0.38(-2.00%)
Jan 01, 2009
18.53
18.98
18.43
18.78
0
+0.00(+0.00%)
Dec 31, 2008
18.53
18.98
18.43
18.78
11,817,900
+0.25(+1.35%)
Dec 30, 2008
18.46
18.54
18.30
18.53
7,967,700
+0.12(+0.65%)
Dec 29, 2008
18.53
18.58
18.11
18.41
9,323,100
-0.19(-1.02%)
Dec 26, 2008
18.50
18.70
18.46
18.60
3,312,000
+0.14(+0.74%)
Dec 25, 2008
18.62
18.78
18.42
18.47
1,269,633
+0.00(+0.00%)
Dec 24, 2008
18.62
18.78
18.42
18.47
3,809,700
-0.06(-0.34%)
Dec 23, 2008
19.15
19.19
18.49
18.53
8,068,500
-0.57(-3.00%)
Dec 22, 2008
19.15
19.22
18.35
19.10
18,873,900
-38.37(-66.76%)
Dec 20, 2008
55.90
58.95
55.90
57.47
0
+38.31(+200.00%)
Dec 19, 2008
18.63
19.65
18.63
19.16
25,905,600
+0.29(+1.56%)
Dec 18, 2008
18.57
19.20
18.55
18.86
12,416,400
+0.44(+2.39%)
Dec 17, 2008
18.32
19.04
18.31
18.42
18,018,000
+0.02(+0.13%)
Dec 16, 2008
19.40
19.50
17.88
18.40
44,171,100
-0.90(-4.65%)
Dec 15, 2008
19.70
19.78
18.25
19.30
21,634,200
-39.51(-67.19%)
Dec 13, 2008
57.53
59.29
56.41
58.81
0
+39.21(+200.00%)
Dec 12, 2008
19.18
19.76
18.80
19.60
13,410,900
+0.04(+0.19%)
Dec 11, 2008
20.33
20.37
19.38
19.57
14,202,900
-0.80(-3.91%)
Dec 10, 2008
20.83
20.83
20.18
20.36
11,166,300
-0.27(-1.31%)
Dec 09, 2008
20.70
21.06
20.34
20.63
11,019,600
+0.05(+0.23%)
Dec 08, 2008
20.97
20.97
20.22
20.59
17,158,500
-40.92(-66.53%)
Dec 06, 2008
59.23
61.51
58.68
61.51
0
+41.01(+200.00%)
Dec 05, 2008
19.74
20.50
19.56
20.50
12,869,100
+0.60(+3.03%)
Dec 04, 2008
20.06
20.58
19.53
19.90
12,750,300
-0.33(-1.63%)
Dec 03, 2008
20.41
20.82
19.59
20.23
15,930,900
-0.25(-1.20%)
Dec 02, 2008
20.23
20.54
19.32
20.48
17,901,000
+0.47(+2.33%)
Dec 01, 2008
19.81
20.38
19.59
20.01
25,393,500
-0.13(-0.66%)
Nov 28, 2008
19.39
20.18
19.37
20.14
34,771,500
+0.12(+0.58%)
Nov 27, 2008
19.29
20.12
19.09
20.03
4,865,334
+0.00(+0.00%)
Nov 26, 2008
19.29
20.12
19.09
20.03
14,596,200
+0.44(+2.25%)
Nov 25, 2008
20.03
20.52
19.28
19.59
22,608,000
-0.12(-0.61%)
Nov 24, 2008
20.28
20.54
19.45
19.71
20,835,000
-0.19(-0.94%)
Nov 21, 2008
19.00
19.92
18.37
19.89
18,397,800
+0.98(+5.16%)
Nov 20, 2008
20.60
21.22
18.58
18.92
40,437,000
-1.31(-6.49%)
Nov 19, 2008
20.77
21.20
20.04
20.23
28,005,300
-0.55(-2.66%)
Nov 18, 2008
20.56
21.03
20.20
20.78
26,504,100
+0.39(+1.91%)
Nov 17, 2008
20.00
21.12
19.78
20.39
23,616,900
+0.13(+0.66%)
Nov 14, 2008
20.09
20.89
19.92
20.26
22,097,700
-0.14(-0.69%)
Nov 13, 2008
18.67
20.40
18.65
20.40
30,402,000
+1.79(+9.64%)
Nov 12, 2008
19.50
19.62
18.41
18.61
36,718,200
-1.23(-6.20%)
Nov 11, 2008
20.17
20.21
19.70
19.84
18,539,100
-0.58(-2.86%)
Nov 10, 2008
20.83
20.83
20.14
20.42
11,262,600
+0.05(+0.23%)
Nov 07, 2008
19.85
20.49
19.61
20.37
21,986,100
+0.38(+1.92%)
Nov 06, 2008
20.10
20.57
19.54
19.99
24,588,000
-0.14(-0.70%)
Nov 05, 2008
20.53
20.97
20.09
20.13
14,505,300
-0.69(-3.31%)
Nov 04, 2008
20.83
21.22
20.63
20.82
17,365,500
+0.07(+0.34%)
Nov 03, 2008
21.84
21.92
20.36
20.75
16,541,100
-1.20(-5.48%)
Oct 31, 2008
22.07
22.35
21.57
21.95
22,729,500
+0.15(+0.70%)
Oct 30, 2008
21.92
22.09
21.28
21.80
19,267,200
+0.64(+3.02%)
Oct 29, 2008
22.38
22.38
20.98
21.16
28,900,800
-1.22(-5.47%)
Oct 28, 2008
20.49
22.56
19.45
22.38
33,909,300
+2.24(+11.12%)
Oct 27, 2008
19.22
20.99
19.16
20.14
33,951,600
-37.99(-65.35%)
Oct 25, 2008
57.52
61.20
56.65
58.13
0
+38.75(+200.00%)
Oct 24, 2008
19.17
20.40
18.88
19.38
22,644,000
-1.20(-5.83%)
Oct 23, 2008
20.43
21.06
19.57
20.58
27,130,500
+0.42(+2.10%)
Oct 22, 2008
19.73
20.47
19.48
20.15
26,928,000
-0.41(-1.98%)
Oct 21, 2008
19.45
21.20
19.45
20.56
27,729,000
+0.88(+4.49%)
Oct 20, 2008
19.33
20.01
19.03
19.68
18,321,300
+0.43(+2.25%)
Oct 17, 2008
18.17
20.00
17.91
19.24
34,234,200
+0.63(+3.40%)
Oct 16, 2008
19.16
19.16
18.00
18.61
34,699,500
-0.30(-1.57%)
Oct 15, 2008
19.73
20.22
18.74
18.91
26,307,900
-1.17(-5.84%)
Oct 14, 2008
21.81
22.43
19.23
20.08
29,696,400
-1.40(-6.53%)
Oct 13, 2008
20.00
21.68
19.68
21.48
23,797,800
+1.82(+9.24%)
Oct 10, 2008
19.20
20.60
17.77
19.67
52,058,700
-0.45(-2.25%)
Oct 09, 2008
21.47
21.47
19.17
20.12
35,280,000
-1.12(-5.29%)
Oct 08, 2008
20.21
21.63
20.00
21.24
55,615,500
+0.49(+2.38%)
Oct 07, 2008
21.73
22.01
20.67
20.75
23,202,000
-0.68(-3.17%)
Oct 06, 2008
21.85
22.20
20.09
21.43
44,455,500
-45.40(-67.93%)
Oct 04, 2008
68.50
68.92
66.39
66.83
0
+44.55(+200.00%)
Oct 03, 2008
22.83
22.97
22.13
22.28
26,487,900
-0.26(-1.17%)
Oct 02, 2008
23.28
23.36
22.49
22.54
40,769,100
-0.74(-3.19%)
Oct 01, 2008
23.34
23.97
23.16
23.28
16,119,900
-0.43(-1.83%)
Sep 30, 2008
23.28
23.92
23.14
23.72
18,561,600
+0.89(+3.88%)
Sep 29, 2008
24.44
24.73
22.42
22.83
31,842,900
-51.29(-69.20%)
Sep 27, 2008
70.73
74.54
70.14
74.12
0
+49.41(+200.00%)
Sep 26, 2008
23.58
24.85
23.38
24.71
21,216,600
+0.71(+2.96%)
Sep 25, 2008
23.20
24.08
22.95
24.00
25,926,300
+1.02(+4.44%)
Sep 24, 2008
23.10
23.29
22.55
22.98
23,445,900
-0.20(-0.85%)
Sep 23, 2008
23.13
23.64
23.06
23.17
10,513,800
+0.16(+0.71%)
Sep 22, 2008
23.75
24.14
22.95
23.01
13,670,100
-1.04(-4.31%)
Sep 19, 2008
24.00
24.59
22.66
24.05
40,599,000
+0.38(+1.61%)
Sep 18, 2008
23.29
24.58
22.28
23.67
52,647,300
+0.72(+3.12%)
Sep 17, 2008
24.00
24.66
22.84
22.95
38,785,500
-1.43(-5.85%)
Sep 16, 2008
24.38
25.06
24.17
24.38
33,249,600
-0.30(-1.20%)
Sep 15, 2008
24.89
25.41
24.36
24.67
23,670,900
-1.04(-4.04%)
Sep 12, 2008
24.79
25.71
24.79
25.71
15,444,000
+0.71(+2.85%)
Sep 11, 2008
24.35
25.04
24.16
25.00
17,510,400
+0.57(+2.32%)
Sep 10, 2008
24.66
24.66
24.00
24.43
26,961,300
+0.13(+0.53%)
Sep 09, 2008
25.33
25.33
24.27
24.30
26,964,900
-0.93(-3.67%)
Sep 08, 2008
25.19
25.80
24.74
25.23
28,508,400
-48.86(-65.95%)
Sep 06, 2008
70.95
74.90
70.75
74.09
0
+49.39(+200.00%)
Sep 05, 2008
23.65
24.97
23.58
24.70
28,998,900
+1.48(+6.36%)
Sep 04, 2008
23.52
23.88
23.17
23.22
22,294,800
-0.56(-2.34%)
Sep 03, 2008
24.34
24.73
23.64
23.78
14,230,800
-0.71(-2.90%)
Sep 02, 2008
24.52
24.73
24.36
24.49
12,273,300
+0.41(+1.69%)
Sep 01, 2008
24.56
24.66
24.00
24.08
0
-48.16(-66.67%)
Aug 30, 2008
73.68
73.98
72.00
72.24
0
+48.16(+200.00%)
Aug 29, 2008
24.56
24.66
24.00
24.08
9,970,200
-0.44(-1.78%)
Aug 28, 2008
24.17
24.52
23.76
24.52
10,620,000
+0.32(+1.34%)
Aug 27, 2008
24.16
24.24
23.70
24.19
14,398,200
+0.22(+0.93%)
Aug 26, 2008
23.97
24.04
23.75
23.97
37,460,700
-0.03(-0.13%)
Aug 25, 2008
23.90
24.05
23.78
24.00
21,879,000
-48.17(-66.75%)
Aug 23, 2008
71.75
72.18
70.98
72.17
0
+48.11(+200.00%)
Aug 22, 2008
23.92
24.06
23.66
24.06
19,456,200
+0.14(+0.59%)
Aug 21, 2008
23.77
24.00
23.52
23.92
21,557,700
-0.01(-0.06%)
Aug 20, 2008
24.02
24.08
23.46
23.93
9,611,100
-0.10(-0.42%)
Aug 19, 2008
23.89
24.38
23.75
24.03
18,042,300
-0.15(-0.61%)
Aug 18, 2008
24.21
24.31
23.95
24.18
6,815,700
-48.30(-66.64%)
Aug 16, 2008
69.99
72.98
69.95
72.48
0
+48.32(+200.00%)
Aug 15, 2008
23.33
24.33
23.32
24.16
13,910,400
+0.84(+3.59%)
Aug 14, 2008
23.02
23.48
22.97
23.32
9,252,900
+0.03(+0.13%)
Aug 13, 2008
22.97
23.50
22.97
23.29
19,338,300
+0.19(+0.84%)
Aug 12, 2008
23.17
23.30
22.88
23.10
11,950,200
-0.30(-1.28%)
Aug 11, 2008
22.73
23.40
22.73
23.40
13,613,400
+0.60(+2.62%)
Aug 08, 2008
22.31
22.87
22.28
22.80
21,254,400
+0.37(+1.63%)
Aug 07, 2008
22.45
22.67
22.21
22.44
11,702,700
-0.41(-1.81%)
Aug 06, 2008
23.80
23.80
22.52
22.85
18,460,800
-0.46(-1.97%)
Aug 05, 2008
22.78
23.31
22.53
23.31
12,335,400
+0.79(+3.49%)
Aug 04, 2008
22.49
22.86
22.49
22.52
11,078,100
+0.04(+0.19%)
Aug 01, 2008
22.44
22.83
22.28
22.48
23,517,000
+0.11(+0.49%)
Jul 31, 2008
22.52
23.07
22.01
22.37
26,577,900
-0.54(-2.34%)
Jul 30, 2008
23.42
23.83
22.68
22.91
15,531,300
-0.43(-1.86%)
Jul 29, 2008
23.24
23.46
22.78
23.34
14,879,700
+0.43(+1.88%)
Jul 28, 2008
21.67
23.00
21.18
22.91
27,013,500
+0.91(+4.14%)
Jul 25, 2008
22.22
22.63
21.65
22.00
20,904,300
-0.33(-1.48%)
Jul 24, 2008
23.31
23.31
22.13
22.33
16,976,700
-0.87(-3.76%)
Jul 23, 2008
23.06
23.33
22.58
23.20
13,377,600
+0.09(+0.37%)
Jul 22, 2008
22.56
23.14
22.38
23.12
13,840,200
+0.55(+2.45%)
Jul 21, 2008
23.00
23.09
22.46
22.56
12,520,800
-0.27(-1.18%)
Jul 18, 2008
22.92
23.16
22.57
22.83
15,652,800
-0.18(-0.80%)
Jul 17, 2008
22.39
23.26
22.16
23.02
22,316,400
+0.34(+1.50%)
Jul 16, 2008
23.14
23.36
22.59
22.68
12,995,100
-0.55(-2.38%)
Jul 15, 2008
23.39
23.85
23.01
23.23
16,049,700
-0.41(-1.75%)
Jul 14, 2008
23.84
24.08
23.31
23.64
13,157,100
+0.14(+0.61%)
Jul 11, 2008
23.10
23.82
23.08
23.50
24,773,400
-0.01(-0.03%)
Jul 10, 2008
22.17
23.59
22.17
23.51
18,684,000
+1.04(+4.61%)
Jul 09, 2008
22.67
22.93
22.36
22.47
10,988,100
-0.43(-1.89%)
Jul 08, 2008
22.54
22.95
22.22
22.90
19,084,500
+0.16(+0.69%)
Jul 07, 2008
22.48
23.07
22.16
22.75
9,920,700
+0.33(+1.46%)
Jul 04, 2008
23.00
23.00
22.31
22.42
2,696,289
+0.00(+0.00%)
Jul 03, 2008
23.00
23.00
22.31
22.42
8,089,200
-0.33(-1.45%)
Jul 02, 2008
22.72
23.03
22.66
22.75
10,174,500
+0.08(+0.37%)
Jul 01, 2008
22.45
22.78
20.90
22.67
62,878,500
-0.39(-1.68%)
Jun 30, 2008
22.34
23.18
22.34
23.05
12,393,000
-44.93(-66.09%)
Jun 27, 2008
69.12
69.85
66.70
67.98
2,238,667
-0.93(-1.35%)
Jun 26, 2008
70.05
71.40
68.52
68.91
2,933,595
-2.68(-3.74%)
Jun 25, 2008
69.25
73.22
69.15
71.59
4,647,933
+2.76(+4.01%)
Jun 24, 2008
70.84
72.15
68.40
68.83
2,928,878
-1.34(-1.91%)
Jun 23, 2008
71.20
71.48
68.50
70.17
3,181,120
-0.74(-1.04%)
Jun 20, 2008
71.46
71.46
70.00
70.91
2,102,691
-0.42(-0.59%)
Jun 19, 2008
72.48
72.48
70.93
71.33
3,860,511
-0.42(-0.59%)
Jun 18, 2008
72.28
73.00
71.00
71.75
5,107,083
+0.17(+0.24%)
Jun 17, 2008
72.28
73.50
71.25
71.58
2,494,727
+0.83(+1.17%)
Jun 16, 2008
72.63
73.15
70.35
70.75
3,294,898
-2.01(-2.76%)
Jun 13, 2008
75.50
76.00
72.55
72.76
5,141,412
-2.36(-3.14%)
Jun 12, 2008
78.24
79.00
74.00
75.12
4,406,773
-2.06(-2.67%)
Jun 11, 2008
76.80
78.56
76.65
77.18
5,464,929
+0.55(+0.72%)
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
.