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 31, 2010
23.83
24.33
23.83
23.83
4,405,254
+0.00(+0.00%)
May 28, 2010
24.30
24.33
23.83
23.83
13,216,500
-0.50(-2.07%)
May 27, 2010
24.22
24.33
24.05
24.33
17,935,200
-0.00(-0.01%)
May 26, 2010
24.51
24.78
24.32
24.34
19,808,100
-0.04(-0.15%)
May 25, 2010
24.25
24.42
24.07
24.37
16,693,200
-0.25(-1.03%)
May 24, 2010
24.86
24.89
24.61
24.63
20,484,000
-0.27(-1.08%)
May 21, 2010
24.92
24.92
24.54
24.90
24,442,200
-0.25(-0.99%)
May 20, 2010
25.98
25.98
25.15
25.15
14,452,200
-1.05(-4.02%)
May 19, 2010
26.39
26.56
26.07
26.20
21,579,300
-0.32(-1.21%)
May 18, 2010
26.84
26.90
26.37
26.52
14,085,000
-0.18(-0.66%)
May 17, 2010
26.38
26.83
26.25
26.70
22,478,400
+0.42(+1.60%)
May 14, 2010
26.48
26.58
26.14
26.28
19,575,900
-0.27(-1.03%)
May 13, 2010
26.69
26.91
26.52
26.55
7,747,200
-0.18(-0.69%)
May 12, 2010
26.93
26.97
26.54
26.73
10,497,600
-0.15(-0.57%)
May 11, 2010
26.36
27.10
26.33
26.89
17,975,700
+0.37(+1.38%)
May 10, 2010
26.06
26.59
26.02
26.52
17,970,300
+1.12(+4.40%)
May 07, 2010
25.40
25.63
25.02
25.40
28,723,500
+0.00(+0.00%)
May 06, 2010
25.73
25.83
24.33
25.40
21,328,200
-0.39(-1.51%)
May 05, 2010
25.67
25.95
25.45
25.79
14,391,900
+0.04(+0.17%)
May 04, 2010
25.87
26.09
25.73
25.75
15,003,900
-0.26(-1.00%)
May 03, 2010
26.29
26.30
25.90
26.01
11,214,000
-0.11(-0.43%)
Apr 30, 2010
26.22
26.47
26.11
26.12
8,127,000
-0.07(-0.25%)
Apr 29, 2010
26.03
26.32
26.03
26.19
10,458,900
+0.25(+0.95%)
Apr 28, 2010
25.92
26.08
25.68
25.94
14,045,400
+0.09(+0.36%)
Apr 27, 2010
26.24
26.39
25.79
25.85
13,751,100
-0.44(-1.67%)
Apr 26, 2010
27.42
27.42
26.23
26.29
43,310,700
-0.23(-0.88%)
Apr 23, 2010
26.48
26.56
26.14
26.52
7,949,700
+0.09(+0.35%)
Apr 22, 2010
26.40
26.52
26.11
26.43
5,858,100
-0.11(-0.43%)
Apr 21, 2010
26.35
26.67
26.33
26.54
9,724,500
+0.16(+0.59%)
Apr 20, 2010
26.08
26.40
25.99
26.39
7,453,800
+0.37(+1.41%)
Apr 19, 2010
25.82
26.04
25.76
26.02
8,190,900
+0.24(+0.92%)
Apr 16, 2010
25.94
26.00
25.67
25.78
12,677,400
-0.16(-0.60%)
Apr 15, 2010
25.91
26.02
25.77
25.94
9,159,300
+0.03(+0.13%)
Apr 14, 2010
25.75
25.93
25.44
25.91
11,765,700
+0.14(+0.56%)
Apr 13, 2010
25.77
25.81
25.48
25.76
6,390,000
-0.07(-0.27%)
Apr 12, 2010
25.68
25.98
25.68
25.83
6,750,900
+0.16(+0.64%)
Apr 09, 2010
25.53
25.68
25.38
25.67
8,138,700
+0.11(+0.43%)
Apr 08, 2010
25.68
25.77
25.51
25.56
9,387,900
-0.21(-0.83%)
Apr 07, 2010
25.95
25.95
25.68
25.77
9,452,700
-0.19(-0.74%)
Apr 06, 2010
25.51
26.05
25.50
25.97
21,667,500
+0.33(+1.30%)
Apr 05, 2010
25.33
25.68
25.25
25.63
13,343,400
+0.37(+1.48%)
Apr 02, 2010
25.26
25.26
25.26
25.26
0
+0.00(+0.00%)
Apr 01, 2010
25.18
25.33
25.17
25.26
11,576,700
+0.18(+0.72%)
Mar 31, 2010
24.99
25.14
24.87
25.08
20,718,000
+0.09(+0.37%)
Mar 30, 2010
24.98
25.12
24.87
24.99
10,305,900
+0.03(+0.11%)
Mar 29, 2010
25.09
25.28
24.93
24.96
21,198,600
-0.37(-1.47%)
Mar 26, 2010
25.54
25.58
25.27
25.33
10,119,600
-0.12(-0.48%)
Mar 25, 2010
25.87
25.87
25.45
25.46
9,118,800
-0.31(-1.22%)
Mar 24, 2010
25.77
25.90
25.74
25.77
8,406,000
-0.08(-0.31%)
Mar 23, 2010
25.82
25.90
25.68
25.85
7,866,000
+0.02(+0.08%)
Mar 22, 2010
25.62
25.85
25.44
25.83
14,563,800
+0.14(+0.53%)
Mar 19, 2010
25.63
25.81
25.51
25.69
19,253,700
+0.08(+0.33%)
Mar 18, 2010
25.70
25.74
25.59
25.61
7,263,900
-0.04(-0.16%)
Mar 17, 2010
25.77
25.78
25.47
25.65
14,615,100
+0.00(+0.01%)
Mar 16, 2010
25.47
25.77
25.46
25.65
14,571,000
+0.17(+0.67%)
Mar 15, 2010
25.28
25.50
25.14
25.48
10,761,300
+0.15(+0.59%)
Mar 12, 2010
25.39
25.40
25.19
25.33
9,148,500
-0.03(-0.12%)
Mar 11, 2010
25.16
25.38
24.95
25.36
17,189,100
+0.14(+0.56%)
Mar 10, 2010
25.11
25.34
25.01
25.22
10,204,200
+0.15(+0.60%)
Mar 09, 2010
25.20
25.42
24.98
25.07
15,774,300
-0.21(-0.84%)
Mar 08, 2010
25.05
25.32
25.03
25.28
16,038,900
+0.11(+0.45%)
Mar 05, 2010
24.94
25.20
24.83
25.17
26,837,100
+0.25(+1.02%)
Mar 04, 2010
24.85
25.00
24.77
24.91
14,874,300
+0.16(+0.65%)
Mar 03, 2010
24.70
24.86
24.70
24.75
10,734,300
+0.08(+0.31%)
Mar 02, 2010
24.26
24.81
24.26
24.68
16,038,900
+0.42(+1.75%)
Mar 01, 2010
24.35
24.35
24.02
24.25
26,567,100
-0.09(-0.38%)
Feb 26, 2010
24.78
24.80
24.28
24.35
23,214,600
-0.50(-2.01%)
Feb 25, 2010
24.83
24.92
24.63
24.85
21,756,600
-0.40(-1.58%)
Feb 24, 2010
25.38
25.48
25.18
25.25
9,388,800
-0.10(-0.41%)
Feb 23, 2010
25.59
25.71
25.34
25.35
9,935,100
-0.22(-0.87%)
Feb 22, 2010
25.56
25.68
25.37
25.57
12,168,900
+0.07(+0.27%)
Feb 19, 2010
25.29
25.61
25.28
25.50
9,457,200
+0.12(+0.49%)
Feb 18, 2010
25.20
25.40
25.07
25.38
7,054,200
+0.18(+0.71%)
Feb 17, 2010
25.31
25.31
25.00
25.20
20,451,600
+0.00(+0.00%)
Feb 16, 2010
25.22
25.38
25.09
25.20
8,925,300
+0.08(+0.33%)
Feb 15, 2010
25.12
25.12
25.12
25.12
0
+0.00(+0.00%)
Feb 12, 2010
25.17
25.29
24.90
25.12
11,833,200
-0.18(-0.72%)
Feb 11, 2010
24.71
25.38
24.63
25.30
13,003,200
+0.52(+2.10%)
Feb 10, 2010
25.00
25.00
24.63
24.78
6,062,400
-0.19(-0.76%)
Feb 09, 2010
24.89
25.04
24.66
24.97
19,482,300
+0.23(+0.93%)
Feb 08, 2010
24.81
25.18
24.57
24.74
15,820,200
-0.09(-0.38%)
Feb 05, 2010
24.65
24.97
24.52
24.83
16,283,700
+0.09(+0.35%)
Feb 04, 2010
25.19
25.19
24.73
24.75
13,525,200
-0.60(-2.38%)
Feb 03, 2010
25.86
25.86
25.26
25.35
10,812,600
-0.56(-2.17%)
Feb 02, 2010
25.69
25.97
25.48
25.91
17,447,400
+0.34(+1.32%)
Feb 01, 2010
25.39
25.67
25.29
25.58
5,032,800
+0.34(+1.36%)
Jan 29, 2010
25.57
25.63
25.22
25.23
5,534,100
-0.29(-1.14%)
Jan 28, 2010
25.54
25.63
25.18
25.52
7,334,100
+0.10(+0.41%)
Jan 27, 2010
25.60
25.72
25.22
25.42
7,637,400
-0.18(-0.70%)
Jan 26, 2010
25.64
25.79
25.36
25.60
16,539,300
-0.06(-0.25%)
Jan 25, 2010
24.82
25.80
24.82
25.66
25,755,300
+0.86(+3.45%)
Jan 22, 2010
25.22
25.25
24.76
24.81
15,120,000
-0.44(-1.73%)
Jan 21, 2010
25.35
25.53
25.09
25.24
18,597,600
-0.12(-0.47%)
Jan 20, 2010
25.55
25.55
25.10
25.36
18,237,600
-0.35(-1.37%)
Jan 19, 2010
25.54
25.85
25.42
25.72
11,934,900
-0.13(-0.50%)
Jan 18, 2010
25.85
25.85
25.85
25.85
0
+0.00(+0.00%)
Jan 15, 2010
25.70
26.06
25.67
25.85
12,736,800
+0.03(+0.10%)
Jan 14, 2010
25.83
25.94
25.67
25.82
13,880,700
-0.08(-0.31%)
Jan 13, 2010
26.00
26.20
25.88
25.90
9,348,300
-0.01(-0.03%)
Jan 12, 2010
26.11
26.14
25.69
25.91
19,036,800
-0.24(-0.92%)
Jan 11, 2010
26.12
26.24
26.00
26.15
6,244,200
+0.16(+0.63%)
Jan 08, 2010
25.98
25.99
25.62
25.98
13,314,600
+0.01(+0.05%)
Jan 07, 2010
26.21
26.25
25.81
25.97
18,889,200
-0.34(-1.28%)
Jan 06, 2010
26.39
26.61
26.18
26.31
14,405,400
-0.14(-0.53%)
Jan 05, 2010
27.25
27.25
26.44
26.45
16,545,600
-0.73(-2.67%)
Jan 04, 2010
26.86
27.19
26.69
27.17
9,136,800
+0.43(+1.61%)
Jan 01, 2010
26.74
26.74
26.74
26.74
0
+0.00(+0.00%)
Dec 31, 2009
26.88
27.04
26.74
26.74
9,010,800
-0.13(-0.50%)
Dec 30, 2009
26.78
26.94
26.73
26.88
5,824,800
+0.01(+0.02%)
Dec 29, 2009
26.66
26.88
26.50
26.87
7,065,900
+0.36(+1.37%)
Dec 28, 2009
26.33
26.52
26.33
26.51
4,979,700
+0.20(+0.77%)
Dec 25, 2009
26.28
26.39
26.21
26.30
1,357,983
+0.00(+0.00%)
Dec 24, 2009
26.28
26.39
26.21
26.30
4,074,300
+0.11(+0.43%)
Dec 23, 2009
26.21
26.44
26.16
26.19
15,737,400
-0.03(-0.10%)
Dec 22, 2009
26.14
26.40
26.14
26.22
9,627,300
+0.08(+0.29%)
Dec 21, 2009
25.92
26.20
25.83
26.14
11,580,300
+0.31(+1.21%)
Dec 18, 2009
26.23
26.23
25.53
25.83
23,522,400
-0.33(-1.27%)
Dec 17, 2009
26.50
26.51
26.13
26.16
15,428,700
-0.36(-1.35%)
Dec 16, 2009
26.41
26.86
26.29
26.52
18,327,600
-0.01(-0.04%)
Dec 15, 2009
26.24
26.56
26.12
26.53
13,603,500
+0.29(+1.12%)
Dec 14, 2009
26.36
26.39
26.14
26.23
12,379,500
+0.04(+0.17%)
Dec 11, 2009
26.35
26.39
26.06
26.19
10,840,500
-0.18(-0.68%)
Dec 10, 2009
26.36
26.60
26.33
26.37
7,735,500
+0.17(+0.65%)
Dec 09, 2009
26.04
26.26
25.94
26.20
14,062,500
+0.26(+1.00%)
Dec 08, 2009
26.23
26.28
25.82
25.94
11,574,900
-0.41(-1.56%)
Dec 07, 2009
26.25
26.39
26.12
26.35
17,442,000
+0.19(+0.73%)
Dec 04, 2009
26.10
26.50
26.10
26.16
21,647,700
+0.11(+0.41%)
Dec 03, 2009
26.20
26.25
26.00
26.05
11,062,800
-0.18(-0.69%)
Dec 02, 2009
26.11
26.29
26.00
26.23
9,008,100
+0.12(+0.46%)
Dec 01, 2009
25.97
26.22
25.97
26.11
11,891,700
+0.14(+0.55%)
Nov 30, 2009
26.35
26.43
25.94
25.97
13,389,300
-0.33(-1.27%)
Nov 27, 2009
26.14
26.52
25.83
26.30
5,840,100
-0.52(-1.94%)
Nov 26, 2009
26.75
26.92
26.61
26.82
3,701,973
+0.00(+0.00%)
Nov 25, 2009
26.75
26.92
26.61
26.82
11,106,000
+0.07(+0.27%)
Nov 24, 2009
26.81
26.87
26.52
26.75
16,320,600
-0.09(-0.34%)
Nov 23, 2009
26.67
26.99
26.66
26.84
27,588,600
+0.35(+1.31%)
Nov 20, 2009
26.35
26.60
26.28
26.49
13,860,900
+0.14(+0.52%)
Nov 19, 2009
26.38
26.48
26.12
26.36
29,578,500
-0.04(-0.15%)
Nov 18, 2009
26.48
26.50
26.32
26.40
9,448,200
-0.06(-0.24%)
Nov 17, 2009
26.58
26.61
26.38
26.46
27,265,500
-0.13(-0.49%)
Nov 16, 2009
26.44
26.93
26.42
26.59
18,892,800
+0.16(+0.62%)
Nov 13, 2009
26.56
26.63
26.35
26.43
13,473,000
-0.03(-0.13%)
Nov 12, 2009
26.46
26.65
26.38
26.46
8,115,300
-0.04(-0.15%)
Nov 11, 2009
26.76
26.76
26.39
26.50
8,779,500
-0.05(-0.19%)
Nov 10, 2009
26.20
26.71
26.13
26.55
8,666,100
+0.27(+1.01%)
Nov 09, 2009
26.05
26.37
25.90
26.28
32,954,400
+0.40(+1.55%)
Nov 06, 2009
26.12
26.12
25.78
25.88
17,580,600
-0.28(-1.06%)
Nov 05, 2009
25.98
26.41
25.98
26.16
11,577,600
+0.18(+0.71%)
Nov 04, 2009
26.24
26.28
25.91
25.98
13,969,800
-0.19(-0.71%)
Nov 03, 2009
25.89
26.18
25.75
26.16
23,184,900
+0.15(+0.59%)
Nov 02, 2009
25.80
26.03
25.68
26.01
24,460,200
+0.10(+0.40%)
Oct 30, 2009
25.91
26.28
25.81
25.91
16,380,000
-0.14(-0.52%)
Oct 29, 2009
25.94
26.22
25.64
26.04
16,924,500
+0.11(+0.42%)
Oct 28, 2009
26.22
26.39
25.88
25.93
16,623,900
-0.28(-1.07%)
Oct 27, 2009
25.00
26.30
24.94
26.21
50,216,400
+1.47(+5.96%)
Oct 26, 2009
25.61
25.89
24.68
24.74
45,927,000
-1.87(-7.02%)
Oct 23, 2009
26.85
26.93
26.33
26.61
22,648,500
-0.31(-1.14%)
Oct 22, 2009
27.03
27.06
26.58
26.91
17,548,200
-0.12(-0.44%)
Oct 21, 2009
27.01
27.25
26.98
27.03
17,969,400
-0.10(-0.38%)
Oct 20, 2009
26.92
27.20
26.86
27.14
29,195,100
+0.21(+0.79%)
Oct 19, 2009
26.90
27.18
26.79
26.92
10,701,000
+0.08(+0.31%)
Oct 16, 2009
26.60
26.92
26.52
26.84
23,809,500
+0.15(+0.55%)
Oct 15, 2009
26.46
26.91
26.41
26.69
17,164,800
+0.18(+0.67%)
Oct 14, 2009
26.18
26.58
25.86
26.52
13,518,900
+0.44(+1.67%)
Oct 13, 2009
26.00
26.23
25.86
26.08
26,730,900
+0.08(+0.32%)
Oct 12, 2009
26.03
26.34
25.82
26.00
8,370,900
+0.07(+0.26%)
Oct 09, 2009
25.68
25.96
25.55
25.93
8,803,800
+0.31(+1.22%)
Oct 08, 2009
25.65
25.67
25.44
25.62
10,133,100
+0.20(+0.79%)
Oct 07, 2009
25.62
25.66
25.37
25.42
15,654,600
-0.26(-1.01%)
Oct 06, 2009
25.01
25.85
24.90
25.68
42,505,200
+0.68(+2.71%)
Oct 05, 2009
24.84
25.08
24.61
25.00
15,667,200
+0.13(+0.52%)
Oct 02, 2009
24.74
25.00
24.55
24.87
15,294,600
+0.09(+0.38%)
Oct 01, 2009
24.85
24.88
24.54
24.78
9,484,200
+0.01(+0.04%)
Sep 30, 2009
25.16
25.25
24.42
24.77
9,633,600
-0.15(-0.59%)
Sep 29, 2009
24.64
24.94
24.49
24.91
8,616,600
+0.32(+1.30%)
Sep 28, 2009
24.38
24.62
24.31
24.59
4,980,600
+0.32(+1.33%)
Sep 25, 2009
24.39
24.60
24.23
24.27
8,632,800
-0.15(-0.60%)
Sep 24, 2009
24.73
24.78
24.34
24.42
8,596,800
-0.30(-1.21%)
Sep 23, 2009
24.66
25.01
24.66
24.72
16,556,400
+0.13(+0.54%)
Sep 22, 2009
25.08
25.12
24.54
24.58
10,879,200
-0.24(-0.97%)
Sep 21, 2009
24.89
24.95
24.57
24.82
23,113,800
-0.25(-1.00%)
Sep 18, 2009
24.49
25.07
24.33
25.07
34,195,500
+0.66(+2.69%)
Sep 17, 2009
24.26
24.50
24.22
24.42
12,851,100
+0.17(+0.72%)
Sep 16, 2009
24.37
24.37
24.13
24.24
23,977,800
-0.13(-0.52%)
Sep 15, 2009
24.73
24.97
24.24
24.37
37,482,300
-0.48(-1.93%)
Sep 14, 2009
24.78
25.00
24.74
24.85
12,066,300
-0.08(-0.33%)
Sep 11, 2009
24.76
25.08
24.69
24.93
17,576,100
+0.07(+0.28%)
Sep 10, 2009
24.50
24.86
24.34
24.86
11,735,100
+0.31(+1.28%)
Sep 09, 2009
24.61
24.61
24.45
24.55
15,120,900
-0.11(-0.46%)
Sep 08, 2009
24.73
24.92
24.48
24.66
15,815,700
-0.06(-0.26%)
Sep 07, 2009
24.32
24.79
24.32
24.73
2,728,776
+0.00(+0.00%)
Sep 04, 2009
24.32
24.79
24.32
24.73
8,186,400
+0.27(+1.09%)
Sep 03, 2009
24.54
24.54
24.18
24.46
16,667,100
+0.09(+0.36%)
Sep 02, 2009
24.16
24.41
23.97
24.37
12,157,200
+0.19(+0.77%)
Sep 01, 2009
24.41
24.41
24.13
24.19
15,170,400
-0.07(-0.29%)
Aug 31, 2009
23.98
24.30
23.64
24.26
24,229,800
+0.21(+0.89%)
Aug 28, 2009
24.67
24.70
23.96
24.04
17,858,700
-0.85(-3.43%)
Aug 27, 2009
25.30
25.57
24.77
24.90
14,517,900
-0.53(-2.08%)
Aug 26, 2009
25.75
25.88
25.38
25.43
11,181,600
-0.30(-1.17%)
Aug 25, 2009
26.08
26.19
25.63
25.73
13,749,300
-0.29(-1.10%)
Aug 24, 2009
25.08
26.05
24.97
26.01
23,274,000
+1.06(+4.23%)
Aug 21, 2009
24.84
25.03
24.43
24.96
10,437,300
+0.43(+1.74%)
Aug 20, 2009
24.46
24.61
24.23
24.53
9,310,500
+0.14(+0.59%)
Aug 19, 2009
24.33
24.60
24.28
24.39
11,418,300
-0.04(-0.16%)
Aug 18, 2009
24.15
24.54
23.84
24.43
9,179,100
+0.23(+0.96%)
Aug 17, 2009
24.06
24.36
23.89
24.19
14,327,100
+0.07(+0.28%)
Aug 14, 2009
24.11
24.37
23.93
24.13
7,077,600
-0.04(-0.17%)
Aug 13, 2009
24.53
24.63
23.97
24.17
22,704,300
-0.27(-1.12%)
Aug 12, 2009
24.62
24.90
24.39
24.44
10,422,900
-0.22(-0.88%)
Aug 11, 2009
24.68
25.02
24.62
24.66
9,553,500
+0.16(+0.65%)
Aug 10, 2009
24.25
24.56
24.13
24.50
22,869,900
+0.23(+0.93%)
Aug 07, 2009
24.25
24.37
24.21
24.27
7,771,500
-0.02(-0.08%)
Aug 06, 2009
23.93
24.32
23.92
24.29
12,357,900
+0.36(+1.50%)
Aug 05, 2009
24.36
24.36
23.77
23.93
14,987,700
-0.43(-1.77%)
Aug 04, 2009
24.31
24.58
24.15
24.36
10,798,200
-0.12(-0.50%)
Aug 03, 2009
24.75
24.78
24.31
24.48
12,551,400
-0.09(-0.37%)
Jul 31, 2009
24.41
24.77
24.38
24.57
10,792,800
+0.21(+0.88%)
Jul 30, 2009
24.36
24.75
24.32
24.36
9,594,900
+0.09(+0.38%)
Jul 29, 2009
24.05
24.30
23.93
24.27
19,419,300
+0.27(+1.11%)
Jul 28, 2009
24.21
24.24
23.91
24.00
12,069,900
-0.11(-0.46%)
Jul 27, 2009
24.70
25.17
23.62
24.11
32,890,500
+0.14(+0.60%)
Jul 24, 2009
24.08
24.12
23.77
23.97
11,215,800
-0.07(-0.29%)
Jul 23, 2009
23.50
24.07
23.44
24.04
11,968,200
+0.71(+3.06%)
Jul 22, 2009
23.33
23.67
23.27
23.32
11,524,500
+0.01(+0.06%)
Jul 21, 2009
23.20
23.33
23.11
23.31
7,850,700
+0.27(+1.19%)
Jul 20, 2009
23.33
23.33
22.84
23.04
10,221,300
-0.29(-1.24%)
Jul 17, 2009
22.81
23.35
22.70
23.33
14,912,100
+0.52(+2.27%)
Jul 16, 2009
22.60
22.90
22.58
22.81
12,708,900
+0.21(+0.94%)
Jul 15, 2009
22.82
22.85
22.55
22.60
15,321,600
-0.01(-0.03%)
Jul 14, 2009
22.47
22.72
22.44
22.60
8,100,000
+0.11(+0.47%)
Jul 13, 2009
22.35
22.58
22.29
22.50
10,255,500
+0.15(+0.66%)
Jul 10, 2009
22.22
22.48
22.16
22.35
6,868,800
+0.10(+0.43%)
Jul 09, 2009
22.60
22.63
22.15
22.25
11,926,800
-0.22(-0.99%)
Jul 08, 2009
22.85
22.88
22.42
22.48
15,618,600
-0.27(-1.17%)
Jul 07, 2009
23.12
23.12
22.72
22.74
7,727,400
-0.48(-2.08%)
Jul 06, 2009
22.61
23.35
22.60
23.23
33,973,200
+0.58(+2.55%)
Jul 02, 2009
22.94
23.08
22.65
22.65
7,022,700
-0.46(-2.00%)
Jul 01, 2009
22.73
23.28
22.66
23.11
9,117,900
+0.52(+2.32%)
Jun 30, 2009
22.78
22.78
22.50
22.59
9,596,700
-0.22(-0.98%)
Jun 29, 2009
22.58
22.84
22.47
22.81
10,683,000
+0.23(+1.00%)
Jun 26, 2009
22.64
22.69
22.51
22.59
23,613,300
-0.06(-0.25%)
Jun 25, 2009
22.54
22.69
22.48
22.64
14,995,800
+0.08(+0.35%)
Jun 24, 2009
22.85
22.85
22.45
22.56
8,895,600
-0.13(-0.59%)
Jun 23, 2009
22.93
23.12
22.55
22.70
19,965,600
-0.35(-1.52%)
Jun 22, 2009
22.85
23.21
22.78
23.05
12,929,400
+0.03(+0.13%)
Jun 19, 2009
22.83
23.22
22.75
23.02
30,354,300
+0.34(+1.51%)
Jun 18, 2009
22.30
22.83
22.24
22.67
21,553,200
+0.46(+2.06%)
Jun 17, 2009
21.87
22.36
21.79
22.22
15,166,800
+0.18(+0.83%)
Jun 16, 2009
22.01
22.34
21.89
22.03
10,677,600
+0.03(+0.15%)
Jun 15, 2009
22.50
22.50
21.99
22.00
19,498,500
-0.58(-2.58%)
Jun 12, 2009
22.26
22.75
22.25
22.58
12,623,400
+0.39(+1.77%)
Jun 11, 2009
21.96
22.50
21.96
22.19
16,218,900
+0.23(+1.06%)
Jun 10, 2009
22.37
22.61
21.92
21.96
18,009,900
-0.36(-1.61%)
Jun 09, 2009
22.49
22.50
21.96
22.32
28,411,200
-0.21(-0.95%)
Jun 08, 2009
22.88
22.91
22.38
22.53
13,716,000
-0.49(-2.13%)
Jun 05, 2009
23.09
23.19
22.83
23.02
17,372,700
+0.07(+0.32%)
Jun 04, 2009
23.00
23.07
22.69
22.95
16,198,200
-0.08(-0.33%)
Jun 03, 2009
23.02
23.17
22.77
23.02
9,645,300
-0.09(-0.40%)
Jun 02, 2009
23.08
23.25
22.95
23.12
9,638,100
+0.07(+0.29%)
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
.