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, 2011
38.59
38.85
38.24
38.43
11,410,200
+0.11(+0.28%)
May 30, 2011
38.02
38.52
37.84
38.32
3,472,977
+0.00(+0.00%)
May 27, 2011
38.02
38.52
37.84
38.32
10,419,300
+0.00(+0.00%)
May 26, 2011
37.95
38.49
37.89
38.32
10,528,200
+0.36(+0.96%)
May 25, 2011
37.92
38.13
37.54
37.96
14,840,100
+0.00(+0.00%)
May 24, 2011
38.83
38.91
37.54
37.96
23,791,500
-0.79(-2.04%)
May 23, 2011
38.53
38.97
38.47
38.75
10,791,000
-0.04(-0.11%)
May 20, 2011
38.77
38.95
38.60
38.79
10,467,000
+0.07(+0.17%)
May 19, 2011
37.77
38.75
37.68
38.72
18,894,600
+1.09(+2.90%)
May 18, 2011
37.44
37.65
37.21
37.63
7,474,500
+0.28(+0.75%)
May 17, 2011
37.14
37.43
36.95
37.35
11,216,700
+0.13(+0.35%)
May 16, 2011
37.19
37.38
37.01
37.22
9,141,300
+0.05(+0.14%)
May 13, 2011
36.95
37.27
36.76
37.17
9,805,500
+0.21(+0.56%)
May 12, 2011
36.35
37.16
36.22
36.96
21,600,000
+0.62(+1.72%)
May 11, 2011
36.41
36.85
36.12
36.34
8,979,300
-0.08(-0.23%)
May 10, 2011
36.39
36.49
35.98
36.42
7,452,000
+0.08(+0.22%)
May 09, 2011
36.11
36.39
35.95
36.34
5,281,200
+0.14(+0.38%)
May 06, 2011
36.02
36.35
35.86
36.21
9,693,000
+0.46(+1.29%)
May 05, 2011
35.43
36.06
35.17
35.75
11,385,000
+0.21(+0.58%)
May 04, 2011
35.81
35.86
35.27
35.54
30,989,700
-0.32(-0.88%)
May 03, 2011
35.64
35.88
34.96
35.86
33,771,600
+0.10(+0.28%)
May 02, 2011
35.66
35.84
35.58
35.76
14,008,500
+0.26(+0.72%)
Apr 29, 2011
35.02
35.58
34.91
35.50
13,641,300
+0.57(+1.62%)
Apr 28, 2011
34.65
34.96
34.55
34.93
8,437,500
+0.19(+0.54%)
Apr 27, 2011
34.92
35.00
34.32
34.75
11,856,600
+0.17(+0.49%)
Apr 26, 2011
34.17
34.99
34.00
34.58
24,300,000
+1.38(+4.15%)
Apr 25, 2011
33.09
33.33
32.99
33.20
7,203,600
+0.13(+0.39%)
Apr 22, 2011
33.06
33.41
32.95
33.07
2,407,080
+0.00(+0.00%)
Apr 21, 2011
33.06
33.41
32.95
33.07
7,139,700
+0.01(+0.04%)
Apr 20, 2011
33.20
33.24
32.81
33.06
8,085,600
+0.05(+0.14%)
Apr 19, 2011
33.22
33.29
32.45
33.01
11,815,200
+0.40(+1.23%)
Apr 18, 2011
32.82
32.91
32.37
32.61
8,742,600
-0.37(-1.11%)
Apr 15, 2011
33.48
33.48
32.84
32.98
14,159,700
-0.48(-1.44%)
Apr 14, 2011
32.80
33.58
32.75
33.46
12,660,300
+0.60(+1.82%)
Apr 13, 2011
32.53
32.95
32.50
32.86
14,088,600
+0.39(+1.19%)
Apr 12, 2011
32.18
32.63
32.15
32.48
12,753,900
+0.24(+0.74%)
Apr 11, 2011
32.06
32.73
32.06
32.24
12,087,000
+0.15(+0.48%)
Apr 08, 2011
31.78
32.18
31.72
32.08
10,492,200
+0.25(+0.80%)
Apr 07, 2011
31.82
32.04
31.70
31.83
16,538,400
-0.03(-0.09%)
Apr 06, 2011
32.07
32.25
31.80
31.86
7,337,700
-0.14(-0.45%)
Apr 05, 2011
31.48
32.15
31.48
32.00
10,683,900
+0.31(+0.99%)
Apr 04, 2011
31.67
31.81
31.57
31.69
8,597,700
+0.10(+0.31%)
Apr 01, 2011
31.72
31.89
31.57
31.59
11,943,900
-0.08(-0.24%)
Mar 31, 2011
31.87
32.06
31.64
31.67
14,881,500
-0.26(-0.81%)
Mar 30, 2011
32.27
32.35
31.82
31.93
18,451,800
-0.22(-0.67%)
Mar 29, 2011
32.01
32.15
31.91
32.15
20,383,200
+0.19(+0.61%)
Mar 28, 2011
31.58
32.25
31.43
31.95
15,397,200
+0.37(+1.18%)
Mar 25, 2011
31.38
31.66
31.18
31.58
25,015,500
+0.34(+1.08%)
Mar 24, 2011
31.30
31.66
31.11
31.24
30,727,800
-0.28(-0.90%)
Mar 23, 2011
30.18
31.56
29.92
31.53
71,687,696
+1.11(+3.65%)
Mar 22, 2011
29.61
30.74
29.50
30.42
53,366,400
+0.70(+2.36%)
Mar 21, 2011
29.11
30.03
29.05
29.72
39,796,200
+0.68(+2.34%)
Mar 18, 2011
26.67
29.39
26.43
29.04
133,142,400
+2.78(+10.57%)
Mar 17, 2011
26.41
27.75
26.11
26.26
43,102,800
+0.15(+0.56%)
Mar 16, 2011
26.01
26.27
25.88
26.11
20,020,500
+0.03(+0.10%)
Mar 15, 2011
25.94
26.22
25.75
26.09
14,943,600
-0.19(-0.74%)
Mar 14, 2011
26.00
26.65
26.00
26.28
27,108,000
-0.17(-0.64%)
Mar 11, 2011
26.38
26.55
26.31
26.45
11,040,300
-0.00(-0.01%)
Mar 10, 2011
26.31
26.60
26.22
26.45
16,446,600
-0.00(-0.01%)
Mar 09, 2011
26.17
26.46
26.12
26.46
13,310,100
+0.25(+0.97%)
Mar 08, 2011
25.83
26.36
25.79
26.20
15,699,600
+0.36(+1.38%)
Mar 07, 2011
25.97
26.11
25.83
25.85
19,154,700
-0.07(-0.26%)
Mar 04, 2011
25.84
26.01
25.76
25.91
13,274,100
+0.16(+0.61%)
Mar 03, 2011
25.91
26.07
25.70
25.76
18,612,000
-0.01(-0.03%)
Mar 02, 2011
25.98
26.12
25.64
25.76
46,832,400
-0.23(-0.88%)
Mar 01, 2011
26.84
27.06
25.97
25.99
39,850,200
+0.40(+1.58%)
Feb 28, 2011
25.76
25.76
25.34
25.59
24,241,500
-0.14(-0.54%)
Feb 25, 2011
25.85
26.00
25.69
25.73
14,958,900
-0.42(-1.62%)
Feb 24, 2011
26.66
26.76
25.97
26.15
20,556,900
-0.50(-1.88%)
Feb 23, 2011
26.39
26.85
26.37
26.65
19,764,900
+0.28(+1.06%)
Feb 22, 2011
26.41
26.63
26.32
26.37
17,140,500
-0.14(-0.52%)
Feb 21, 2011
26.44
26.60
26.25
26.51
5,382,075
+0.00(+0.00%)
Feb 18, 2011
26.44
26.60
26.25
26.51
16,146,900
+0.11(+0.43%)
Feb 17, 2011
25.90
26.42
25.81
26.40
16,148,700
+0.45(+1.73%)
Feb 16, 2011
25.90
25.97
25.73
25.95
8,504,100
+0.12(+0.45%)
Feb 15, 2011
25.86
25.96
25.75
25.83
13,243,500
-0.09(-0.35%)
Feb 14, 2011
26.06
26.06
25.73
25.92
11,485,800
-0.16(-0.61%)
Feb 11, 2011
25.54
26.33
25.49
26.08
26,501,400
+0.58(+2.29%)
Feb 10, 2011
25.41
25.58
25.39
25.50
22,637,700
+0.05(+0.18%)
Feb 09, 2011
25.43
25.57
25.26
25.45
17,321,400
-0.03(-0.10%)
Feb 08, 2011
25.52
25.58
25.37
25.48
14,216,400
-0.00(-0.01%)
Feb 07, 2011
25.60
25.73
25.34
25.48
40,138,200
+0.48(+1.92%)
Feb 04, 2011
24.95
25.14
24.95
25.00
54,444,600
+0.05(+0.21%)
Feb 03, 2011
24.83
25.00
24.79
24.95
37,532,700
+0.09(+0.35%)
Feb 02, 2011
24.81
25.01
24.77
24.86
12,266,100
+0.03(+0.13%)
Feb 01, 2011
25.15
25.32
24.82
24.83
13,825,800
-0.25(-1.01%)
Jan 31, 2011
24.98
25.31
24.89
25.08
16,371,000
+0.20(+0.79%)
Jan 28, 2011
25.13
25.23
24.84
24.88
10,597,500
-0.20(-0.81%)
Jan 27, 2011
25.08
25.39
24.97
25.09
17,689,500
+0.03(+0.11%)
Jan 26, 2011
24.93
25.17
24.90
25.06
21,622,500
+0.26(+1.03%)
Jan 25, 2011
24.69
24.95
24.65
24.80
18,387,900
+0.05(+0.22%)
Jan 24, 2011
24.87
24.93
24.13
24.75
44,120,700
+0.02(+0.07%)
Jan 21, 2011
25.13
25.13
24.68
24.73
19,131,300
-0.04(-0.16%)
Jan 20, 2011
25.00
25.09
24.72
24.77
23,585,400
-0.21(-0.84%)
Jan 19, 2011
25.54
25.64
24.92
24.98
23,410,800
-0.52(-2.04%)
Jan 18, 2011
25.75
25.93
25.25
25.50
16,069,500
-0.19(-0.73%)
Jan 17, 2011
25.62
25.78
25.55
25.69
10,127,187
+0.00(+0.00%)
Jan 14, 2011
25.62
25.78
25.55
25.69
30,378,600
+0.03(+0.10%)
Jan 13, 2011
25.59
25.75
25.52
25.66
33,052,500
+0.04(+0.14%)
Jan 12, 2011
25.91
25.95
25.50
25.63
12,017,700
-0.03(-0.12%)
Jan 11, 2011
25.97
26.14
25.62
25.66
15,249,600
-0.30(-1.14%)
Jan 10, 2011
25.72
26.04
25.68
25.95
18,953,100
+0.19(+0.74%)
Jan 07, 2011
26.79
26.82
25.68
25.76
34,431,300
-1.23(-4.56%)
Jan 06, 2011
26.94
27.09
26.78
26.99
14,046,300
-0.03(-0.12%)
Jan 05, 2011
26.66
27.11
26.49
27.03
19,575,900
+0.11(+0.40%)
Jan 04, 2011
27.30
27.30
26.82
26.92
9,726,300
-0.38(-1.40%)
Jan 03, 2011
27.52
27.54
27.25
27.30
7,733,700
-0.05(-0.18%)
Dec 31, 2010
27.36
27.44
27.25
27.35
6,202,800
-0.02(-0.06%)
Dec 30, 2010
27.47
27.47
27.32
27.37
3,392,100
-0.09(-0.34%)
Dec 29, 2010
27.30
27.55
27.27
27.46
4,544,100
+0.13(+0.49%)
Dec 28, 2010
27.51
27.56
27.21
27.33
5,908,500
-0.12(-0.44%)
Dec 27, 2010
27.47
27.50
27.29
27.45
4,410,900
-0.08(-0.28%)
Dec 24, 2010
27.42
27.54
27.34
27.53
1,714,311
+0.00(+0.00%)
Dec 23, 2010
27.42
27.54
27.34
27.53
5,143,500
+0.06(+0.22%)
Dec 22, 2010
27.32
27.48
27.24
27.47
4,873,500
+0.13(+0.46%)
Dec 21, 2010
27.32
27.42
27.18
27.34
5,271,300
-0.02(-0.09%)
Dec 20, 2010
27.43
27.50
27.00
27.36
12,389,400
-0.10(-0.36%)
Dec 17, 2010
27.60
27.63
27.37
27.46
16,848,000
-0.09(-0.34%)
Dec 16, 2010
27.48
27.66
27.48
27.56
9,557,100
+0.15(+0.56%)
Dec 15, 2010
27.28
27.50
27.16
27.40
11,411,100
-0.09(-0.32%)
Dec 14, 2010
27.28
27.58
27.28
27.49
7,099,200
+0.17(+0.61%)
Dec 13, 2010
27.51
27.55
27.28
27.32
8,822,700
-0.06(-0.22%)
Dec 10, 2010
26.99
27.51
26.95
27.38
11,344,500
+0.48(+1.77%)
Dec 09, 2010
27.52
27.57
26.86
26.91
13,557,600
-0.58(-2.10%)
Dec 08, 2010
27.27
27.50
27.11
27.48
11,181,600
+0.21(+0.76%)
Dec 07, 2010
27.45
27.50
27.16
27.28
9,042,300
-0.02(-0.09%)
Dec 06, 2010
27.18
27.41
27.13
27.30
8,640,000
+0.05(+0.18%)
Dec 03, 2010
27.23
27.39
27.11
27.25
11,141,100
+0.00(+0.01%)
Dec 02, 2010
27.40
27.40
27.15
27.25
10,525,500
-0.16(-0.57%)
Dec 01, 2010
26.84
27.44
26.84
27.40
14,688,000
+0.88(+3.30%)
Nov 30, 2010
27.02
27.07
26.53
26.53
21,527,100
-0.68(-2.51%)
Nov 29, 2010
27.34
27.42
27.03
27.21
13,775,400
-0.63(-2.26%)
Nov 26, 2010
27.97
28.02
27.84
27.84
6,240,600
-0.15(-0.52%)
Nov 25, 2010
28.00
27.99
27.99
27.99
4,286,535
+0.00(+0.00%)
Nov 24, 2010
28.00
28.15
27.96
27.99
12,829,500
+0.06(+0.20%)
Nov 23, 2010
28.21
28.24
27.92
27.93
15,833,700
-0.49(-1.71%)
Nov 22, 2010
28.60
28.68
28.23
28.42
29,451,600
-0.26(-0.91%)
Nov 19, 2010
28.94
29.01
28.48
28.68
28,408,500
-0.29(-0.99%)
Nov 18, 2010
29.05
29.20
28.88
28.96
27,962,100
+0.05(+0.16%)
Nov 17, 2010
28.89
29.01
28.77
28.92
8,878,500
-0.03(-0.10%)
Nov 16, 2010
29.31
29.31
28.77
28.95
9,218,700
-0.44(-1.51%)
Nov 15, 2010
29.34
29.60
29.26
29.39
6,613,200
+0.12(+0.42%)
Nov 12, 2010
29.12
29.27
28.96
29.27
5,161,500
-0.19(-0.66%)
Nov 11, 2010
29.20
29.53
29.19
29.46
4,974,300
+0.10(+0.33%)
Nov 10, 2010
29.56
29.59
29.29
29.36
8,040,600
-0.17(-0.58%)
Nov 09, 2010
29.72
29.90
29.52
29.53
9,362,700
-0.21(-0.70%)
Nov 08, 2010
29.54
29.80
29.52
29.74
14,553,000
+0.10(+0.34%)
Nov 05, 2010
29.68
29.77
29.51
29.64
5,278,500
-0.01(-0.02%)
Nov 04, 2010
29.58
29.66
29.37
29.65
10,062,900
+0.23(+0.77%)
Nov 03, 2010
29.30
29.42
29.09
29.42
9,810,000
+0.18(+0.63%)
Nov 02, 2010
28.71
29.24
28.69
29.24
9,593,100
+0.74(+2.58%)
Nov 01, 2010
28.50
28.72
28.37
28.50
6,947,100
+0.05(+0.19%)
Oct 29, 2010
28.74
28.78
28.33
28.45
9,647,100
-0.33(-1.15%)
Oct 28, 2010
28.55
28.80
28.51
28.78
5,505,300
+0.40(+1.41%)
Oct 27, 2010
28.60
28.60
28.04
28.38
11,280,600
-0.48(-1.66%)
Oct 26, 2010
28.35
28.86
28.34
28.86
8,577,000
+0.48(+1.68%)
Oct 25, 2010
28.84
29.16
28.34
28.38
12,372,300
+0.36(+1.30%)
Oct 22, 2010
27.80
28.03
27.69
28.02
7,385,400
+0.28(+1.02%)
Oct 21, 2010
27.85
27.95
27.70
27.73
7,092,000
+0.00(+0.00%)
Oct 20, 2010
27.73
28.03
27.71
27.73
5,884,200
+0.10(+0.35%)
Oct 19, 2010
27.64
27.91
27.51
27.64
8,975,700
-0.18(-0.66%)
Oct 18, 2010
27.70
27.85
27.68
27.82
4,596,300
+0.16(+0.59%)
Oct 15, 2010
27.54
27.86
27.54
27.66
12,638,700
+0.36(+1.31%)
Oct 14, 2010
27.34
27.67
27.20
27.30
7,048,800
-0.05(-0.18%)
Oct 13, 2010
27.18
27.42
27.17
27.35
9,395,100
+0.20(+0.74%)
Oct 12, 2010
26.70
27.22
26.70
27.15
13,613,400
+0.49(+1.83%)
Oct 11, 2010
26.55
26.73
26.43
26.66
7,828,200
+0.01(+0.02%)
Oct 08, 2010
26.43
26.70
26.37
26.66
9,969,300
+0.33(+1.24%)
Oct 07, 2010
26.47
26.60
26.33
26.33
8,048,700
-0.02(-0.06%)
Oct 06, 2010
26.50
26.77
26.31
26.35
12,447,000
-0.16(-0.60%)
Oct 05, 2010
26.36
26.62
26.34
26.51
9,818,100
+0.27(+1.04%)
Oct 04, 2010
26.68
26.82
26.18
26.23
13,285,800
-0.44(-1.66%)
Oct 01, 2010
26.94
26.98
26.59
26.68
8,981,100
-0.09(-0.35%)
Sep 30, 2010
26.96
27.24
26.74
26.77
11,400,300
-0.13(-0.48%)
Sep 29, 2010
26.81
27.06
26.72
26.90
8,115,300
-0.03(-0.11%)
Sep 28, 2010
27.12
27.12
26.77
26.93
9,257,400
-0.13(-0.49%)
Sep 27, 2010
27.11
27.24
27.05
27.06
6,259,500
-0.07(-0.26%)
Sep 24, 2010
26.93
27.15
26.54
27.13
9,725,400
+0.43(+1.60%)
Sep 23, 2010
26.99
27.08
26.69
26.71
12,961,800
-0.60(-2.20%)
Sep 22, 2010
27.55
27.62
27.26
27.31
11,860,200
-0.32(-1.17%)
Sep 21, 2010
27.36
27.68
27.23
27.63
11,325,600
+0.30(+1.11%)
Sep 20, 2010
27.02
27.34
26.92
27.33
7,933,500
+0.43(+1.59%)
Sep 17, 2010
26.90
27.16
26.88
26.90
8,260,200
+0.00(+0.01%)
Sep 16, 2010
27.05
27.08
26.66
26.90
9,687,600
-0.14(-0.53%)
Sep 15, 2010
27.10
27.14
26.91
27.04
13,015,800
-0.04(-0.16%)
Sep 14, 2010
27.14
27.16
26.86
27.08
8,037,000
-0.04(-0.14%)
Sep 13, 2010
27.40
27.41
27.00
27.12
9,360,900
-0.13(-0.49%)
Sep 10, 2010
26.77
27.30
26.77
27.25
9,589,500
+0.56(+2.11%)
Sep 09, 2010
27.12
27.12
26.69
26.69
11,423,700
-0.20(-0.76%)
Sep 08, 2010
26.93
27.06
26.82
26.89
13,722,300
+0.03(+0.11%)
Sep 07, 2010
26.84
26.96
26.77
26.86
9,028,800
-0.04(-0.14%)
Sep 06, 2010
26.70
26.90
26.45
26.90
8,618,424
+0.00(+0.00%)
Sep 03, 2010
26.70
26.90
26.45
26.90
25,842,600
+0.27(+1.00%)
Sep 02, 2010
26.06
26.64
25.70
26.63
15,772,500
+0.57(+2.17%)
Sep 01, 2010
25.57
26.07
25.52
26.07
19,331,100
+0.73(+2.88%)
Aug 31, 2010
25.25
25.48
25.11
25.34
21,571,200
-0.05(-0.20%)
Aug 30, 2010
25.45
25.45
25.20
25.39
16,281,000
-0.35(-1.35%)
Aug 27, 2010
26.03
26.04
25.57
25.73
15,446,700
-0.24(-0.94%)
Aug 26, 2010
26.12
26.28
25.65
25.98
18,774,000
-0.04(-0.14%)
Aug 25, 2010
25.09
26.05
25.07
26.01
23,346,000
+0.90(+3.58%)
Aug 24, 2010
24.69
25.24
24.68
25.11
20,304,000
+0.23(+0.92%)
Aug 23, 2010
25.03
25.22
24.79
24.88
13,296,600
-0.03(-0.12%)
Aug 20, 2010
24.88
25.12
24.82
24.91
12,150,900
-0.18(-0.72%)
Aug 19, 2010
25.32
25.36
24.85
25.09
7,897,500
-0.31(-1.23%)
Aug 18, 2010
25.27
25.46
25.10
25.41
8,681,400
+0.12(+0.47%)
Aug 17, 2010
24.99
25.33
24.83
25.29
10,458,900
+0.47(+1.88%)
Aug 16, 2010
25.01
25.04
24.75
24.82
9,413,100
-0.28(-1.12%)
Aug 13, 2010
25.15
25.29
25.05
25.10
9,339,300
+0.00(+0.00%)
Aug 12, 2010
25.01
25.20
24.80
25.10
19,458,000
-0.14(-0.54%)
Aug 11, 2010
25.14
25.25
25.03
25.24
10,599,300
-0.16(-0.62%)
Aug 10, 2010
25.26
25.55
25.21
25.39
12,132,900
+0.02(+0.09%)
Aug 09, 2010
25.49
25.54
25.36
25.37
14,540,400
-0.07(-0.28%)
Aug 06, 2010
25.13
25.46
25.11
25.44
10,777,500
+0.14(+0.57%)
Aug 05, 2010
24.90
25.30
24.82
25.30
11,263,500
+0.36(+1.46%)
Aug 04, 2010
25.33
25.40
24.86
24.93
14,968,800
-0.33(-1.31%)
Aug 03, 2010
25.46
25.55
25.24
25.26
10,429,200
-0.19(-0.75%)
Aug 02, 2010
25.56
25.67
25.30
25.45
9,037,800
+0.04(+0.16%)
Jul 30, 2010
25.10
25.45
24.99
25.41
11,604,600
+0.15(+0.58%)
Jul 29, 2010
25.61
25.77
25.24
25.27
6,878,700
-0.29(-1.15%)
Jul 28, 2010
25.74
25.89
25.53
25.56
8,370,000
-0.25(-0.96%)
Jul 27, 2010
25.86
25.90
25.69
25.81
6,569,100
+0.06(+0.22%)
Jul 26, 2010
25.63
25.91
25.54
25.75
7,998,300
+0.32(+1.25%)
Jul 23, 2010
25.25
25.49
25.25
25.43
8,266,500
+0.13(+0.51%)
Jul 22, 2010
24.98
25.31
24.88
25.30
15,480,000
+0.49(+1.96%)
Jul 21, 2010
25.00
25.14
24.66
24.82
12,577,500
-0.18(-0.73%)
Jul 20, 2010
24.44
25.05
24.44
25.00
9,030,600
+0.32(+1.31%)
Jul 19, 2010
24.62
24.70
24.44
24.68
11,430,900
+0.17(+0.68%)
Jul 16, 2010
24.83
25.00
24.50
24.51
12,665,700
-0.41(-1.65%)
Jul 15, 2010
24.86
25.21
24.72
24.92
26,038,800
+0.01(+0.05%)
Jul 14, 2010
24.81
24.93
24.69
24.91
11,517,300
+0.02(+0.09%)
Jul 13, 2010
25.02
25.05
24.45
24.88
25,875,900
-0.01(-0.03%)
Jul 12, 2010
24.92
25.09
24.80
24.89
10,774,800
+0.08(+0.34%)
Jul 09, 2010
24.75
24.82
24.60
24.81
17,190,000
+0.08(+0.31%)
Jul 08, 2010
24.22
24.74
24.22
24.73
15,229,800
+0.56(+2.32%)
Jul 07, 2010
24.18
24.32
23.84
24.17
19,974,600
-0.05(-0.19%)
Jul 06, 2010
24.21
24.37
23.99
24.22
9,121,500
+0.25(+1.03%)
Jul 05, 2010
23.97
24.10
23.79
23.97
4,020,894
+0.00(+0.00%)
Jul 02, 2010
24.03
24.10
23.79
23.97
12,062,700
-0.01(-0.06%)
Jul 01, 2010
24.04
24.06
23.62
23.98
11,756,700
-0.01(-0.04%)
Jun 30, 2010
24.12
24.35
23.98
23.99
15,941,700
-0.19(-0.77%)
Jun 29, 2010
24.33
24.50
24.07
24.18
13,808,700
-0.33(-1.36%)
Jun 28, 2010
23.98
24.72
23.92
24.51
17,904,600
+0.59(+2.47%)
Jun 25, 2010
24.34
24.34
23.87
23.92
41,964,300
-0.37(-1.52%)
Jun 24, 2010
24.63
24.69
24.24
24.29
17,300,700
-0.40(-1.63%)
Jun 23, 2010
24.65
24.86
24.52
24.70
9,223,200
-0.05(-0.19%)
Jun 22, 2010
25.17
25.27
24.65
24.74
14,730,300
-0.40(-1.58%)
Jun 21, 2010
25.25
25.31
25.00
25.14
9,864,000
+0.14(+0.57%)
Jun 18, 2010
24.87
25.05
24.87
25.00
9,351,000
+0.13(+0.51%)
Jun 17, 2010
25.08
25.12
24.76
24.87
7,344,900
-0.14(-0.56%)
Jun 16, 2010
24.71
25.04
24.66
25.01
7,412,400
+0.15(+0.59%)
Jun 15, 2010
24.62
24.90
24.56
24.86
11,756,700
+0.32(+1.32%)
Jun 14, 2010
24.70
24.76
24.45
24.54
14,959,800
-0.03(-0.12%)
Jun 11, 2010
24.51
24.61
24.11
24.57
13,583,700
-0.08(-0.31%)
Jun 10, 2010
24.36
24.66
24.36
24.65
12,252,600
+0.55(+2.27%)
Jun 09, 2010
24.03
24.49
23.86
24.10
17,460,000
+0.09(+0.39%)
Jun 08, 2010
23.64
24.02
23.60
24.01
12,768,300
+0.30(+1.27%)
Jun 07, 2010
23.86
24.09
23.67
23.71
19,785,600
-0.16(-0.66%)
Jun 04, 2010
23.94
24.24
23.76
23.86
11,001,600
-0.49(-2.03%)
Jun 03, 2010
24.21
24.46
24.14
24.36
12,915,000
+0.16(+0.68%)
Jun 02, 2010
23.94
24.28
23.94
24.19
19,011,600
+0.40(+1.68%)
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
.