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 (%)
Jul 31, 2009
16.00
16.18
15.81
15.86
623,151
-0.12(-0.78%)
Jul 30, 2009
15.87
16.48
15.77
15.98
835,211
+0.36(+2.34%)
Jul 29, 2009
15.64
16.06
15.36
15.62
639,407
-0.15(-0.96%)
Jul 28, 2009
15.73
15.86
15.48
15.77
656,977
-0.10(-0.61%)
Jul 27, 2009
16.01
16.01
15.68
15.86
526,004
-0.19(-1.20%)
Jul 24, 2009
16.11
16.35
15.74
16.06
447,307
-0.12(-0.72%)
Jul 23, 2009
15.13
16.36
15.00
16.17
2,000,656
+1.03(+6.77%)
Jul 22, 2009
14.80
15.34
14.80
15.15
614,229
+0.36(+2.47%)
Jul 21, 2009
15.66
15.66
14.69
14.78
1,120,482
-0.44(-2.89%)
Jul 20, 2009
14.88
15.26
14.74
15.22
1,012,874
+0.44(+2.98%)
Jul 17, 2009
14.92
15.04
14.71
14.78
1,323,533
-0.15(-1.01%)
Jul 16, 2009
14.77
15.00
14.42
14.93
1,329,052
+0.16(+1.07%)
Jul 15, 2009
14.68
15.05
14.42
14.78
2,255,512
+0.32(+2.24%)
Jul 14, 2009
13.92
14.55
13.69
14.45
3,028,311
+0.56(+4.01%)
Jul 13, 2009
13.42
13.96
13.16
13.89
1,868,749
+0.42(+3.12%)
Jul 10, 2009
13.51
13.78
13.36
13.47
1,630,675
-0.07(-0.51%)
Jul 09, 2009
13.80
13.89
13.43
13.54
1,232,141
-0.23(-1.65%)
Jul 08, 2009
13.55
13.81
13.32
13.77
1,489,656
+0.33(+2.46%)
Jul 07, 2009
13.74
13.76
13.41
13.44
1,004,633
-0.33(-2.40%)
Jul 06, 2009
13.54
13.95
13.36
13.77
1,088,475
+0.19(+1.42%)
Jul 02, 2009
14.28
14.28
13.53
13.58
868,791
-0.90(-6.18%)
Jul 01, 2009
14.38
14.83
14.27
14.47
1,314,404
+0.27(+1.89%)
Jun 30, 2009
14.32
14.59
14.06
14.20
1,237,480
-0.19(-1.29%)
Jun 29, 2009
14.25
14.52
14.05
14.39
1,228,423
+0.18(+1.26%)
Jun 26, 2009
14.14
14.42
13.96
14.21
1,587,016
+0.03(+0.19%)
Jun 25, 2009
14.16
14.31
14.01
14.18
884,696
+0.27(+1.93%)
Jun 24, 2009
13.95
14.16
13.62
13.92
1,970,569
+0.07(+0.50%)
Jun 23, 2009
14.30
14.31
13.75
13.85
1,212,662
-0.43(-2.99%)
Jun 22, 2009
14.59
14.69
14.26
14.27
2,051,131
-0.51(-3.45%)
Jun 19, 2009
15.27
15.37
14.76
14.78
1,542,341
-0.39(-2.59%)
Jun 18, 2009
15.22
15.42
14.87
15.18
878,768
-0.11(-0.72%)
Jun 17, 2009
15.09
15.54
14.68
15.29
1,358,317
+0.13(+0.86%)
Jun 16, 2009
15.53
15.67
15.04
15.15
1,014,223
-0.41(-2.61%)
Jun 15, 2009
15.85
15.86
15.42
15.56
1,269,223
-0.50(-3.09%)
Jun 12, 2009
15.77
16.13
15.51
16.06
1,098,771
+0.22(+1.39%)
Jun 11, 2009
16.76
16.76
15.79
15.84
1,761,332
-0.41(-2.54%)
Jun 10, 2009
16.97
17.05
16.21
16.25
1,841,174
-0.67(-3.99%)
Jun 09, 2009
16.84
17.16
16.74
16.92
1,366,137
+0.13(+0.78%)
Jun 08, 2009
16.82
16.91
16.55
16.79
1,742,110
-0.21(-1.25%)
Jun 05, 2009
17.48
17.70
16.86
17.01
2,022,720
-0.37(-2.14%)
Jun 04, 2009
17.92
18.16
17.23
17.38
2,041,184
-0.52(-2.92%)
Jun 03, 2009
18.03
18.56
17.63
17.90
2,025,894
-0.54(-2.90%)
Jun 02, 2009
18.03
18.56
17.94
18.44
1,737,546
+0.43(+2.36%)
Jun 01, 2009
17.20
18.14
17.20
18.01
996,946
+1.00(+5.87%)
May 29, 2009
17.20
17.28
16.71
17.01
1,199,563
+0.01(+0.04%)
May 28, 2009
17.71
17.90
16.75
17.01
1,795,531
-0.50(-2.83%)
May 27, 2009
17.90
18.32
17.45
17.50
2,122,667
-0.52(-2.90%)
May 26, 2009
17.25
18.23
17.07
18.03
2,574,646
+0.73(+4.22%)
May 22, 2009
17.07
17.66
17.01
17.30
1,917,353
+0.36(+2.11%)
May 21, 2009
17.54
17.83
16.50
16.94
4,329,145
+0.49(+2.97%)
May 20, 2009
16.64
17.23
16.21
16.45
1,827,917
+0.05(+0.29%)
May 19, 2009
16.13
16.67
15.82
16.40
1,647,302
+0.27(+1.66%)
May 18, 2009
15.53
16.16
15.48
16.13
1,208,603
+0.70(+4.50%)
May 15, 2009
15.35
16.01
15.13
15.44
1,292,591
+0.13(+0.86%)
May 14, 2009
15.30
15.78
15.02
15.31
1,166,676
+0.09(+0.59%)
May 13, 2009
15.82
15.85
15.13
15.22
1,335,488
-1.01(-6.20%)
May 12, 2009
16.36
16.57
15.60
16.22
1,173,384
-0.08(-0.46%)
May 11, 2009
16.51
16.60
15.95
16.30
913,010
-0.47(-2.79%)
May 08, 2009
16.86
17.32
16.36
16.77
1,025,653
+0.01(+0.08%)
May 07, 2009
17.59
17.83
16.56
16.75
1,436,765
-0.52(-3.03%)
May 06, 2009
18.25
18.26
16.86
17.28
1,527,561
-0.61(-3.43%)
May 05, 2009
18.25
18.31
17.56
17.89
1,213,009
-0.50(-2.70%)
May 04, 2009
17.82
18.54
17.64
18.38
1,427,387
+0.76(+4.34%)
May 01, 2009
18.10
18.15
17.26
17.62
1,844,642
-0.36(-2.03%)
Apr 30, 2009
17.84
18.15
17.48
17.98
1,405,159
+0.21(+1.16%)
Apr 29, 2009
18.01
18.41
17.61
17.78
1,182,167
-0.18(-1.00%)
Apr 28, 2009
17.56
18.27
17.47
17.96
875,166
+0.25(+1.40%)
Apr 27, 2009
17.71
18.21
17.41
17.71
947,277
-0.28(-1.57%)
Apr 24, 2009
17.35
18.22
17.16
17.99
1,545,805
+0.66(+3.81%)
Apr 23, 2009
17.12
17.70
16.40
17.33
2,345,972
+0.10(+0.60%)
Apr 22, 2009
15.99
17.50
15.87
17.23
2,939,959
+1.04(+6.42%)
Apr 21, 2009
15.72
16.24
15.57
16.19
1,411,535
+0.25(+1.60%)
Apr 20, 2009
16.04
16.10
15.65
15.93
1,540,315
-0.41(-2.49%)
Apr 17, 2009
15.85
16.44
15.54
16.34
1,314,783
+0.54(+3.44%)
Apr 16, 2009
15.00
15.87
15.00
15.79
981,780
+0.71(+4.70%)
Apr 15, 2009
15.06
15.46
14.79
15.09
1,043,693
-0.03(-0.18%)
Apr 14, 2009
15.64
15.64
15.01
15.11
1,099,063
-0.62(-3.94%)
Apr 13, 2009
15.84
15.95
15.49
15.73
1,168,531
-0.19(-1.21%)
Apr 09, 2009
15.54
16.01
15.44
15.93
1,469,904
+0.47(+3.03%)
Apr 08, 2009
15.45
15.90
15.30
15.46
1,293,750
+0.23(+1.54%)
Apr 07, 2009
15.71
15.80
15.14
15.22
1,061,373
-0.65(-4.08%)
Apr 06, 2009
15.85
15.97
15.59
15.87
1,159,426
-0.08(-0.52%)
Apr 03, 2009
15.51
16.06
15.29
15.95
1,885,410
+0.53(+3.44%)
Apr 02, 2009
15.29
15.62
15.07
15.42
2,813,457
+0.48(+3.23%)
Apr 01, 2009
14.36
15.16
14.21
14.94
1,991,951
+0.22(+1.50%)
Mar 31, 2009
14.80
15.02
14.50
14.72
1,545,110
-0.15(-1.02%)
Mar 30, 2009
14.96
15.13
14.62
14.87
1,850,272
-1.27(-7.89%)
Mar 26, 2009
15.79
16.35
15.59
16.15
2,291,269
+0.70(+4.55%)
Mar 25, 2009
15.62
16.21
14.82
15.44
2,400,942
-0.40(-2.52%)
Mar 24, 2009
15.53
16.43
15.51
15.84
2,166,241
+0.25(+1.63%)
Mar 23, 2009
15.34
15.64
15.22
15.59
1,639,373
+0.78(+5.25%)
Mar 20, 2009
15.15
15.47
14.27
14.81
2,966,015
-0.54(-3.54%)
Mar 19, 2009
14.58
15.91
14.37
15.35
4,497,759
+0.89(+6.14%)
Mar 18, 2009
13.70
14.86
13.36
14.47
2,166,283
+0.73(+5.31%)
Mar 17, 2009
12.89
13.77
12.80
13.74
1,451,435
+0.67(+5.17%)
Mar 16, 2009
13.07
13.65
12.97
13.06
1,328,701
+0.10(+0.80%)
Mar 13, 2009
12.72
13.03
12.54
12.96
0
+0.28(+2.23%)
Mar 12, 2009
12.01
12.77
11.97
12.68
993,228
+0.45(+3.72%)
Mar 11, 2009
11.99
12.37
11.85
12.22
820,460
+0.46(+3.92%)
Mar 10, 2009
11.11
11.95
11.07
11.76
1,029,380
+0.80(+7.29%)
Mar 09, 2009
10.64
11.30
10.62
10.96
1,009,515
+0.08(+0.70%)
Mar 06, 2009
10.99
11.34
10.52
10.89
0
-0.25(-2.29%)
Mar 05, 2009
11.53
11.53
10.91
11.14
2,083,030
-0.36(-3.11%)
Mar 04, 2009
11.54
11.71
11.29
11.50
1,331,582
-0.25(-2.11%)
Mar 02, 2009
12.08
12.46
11.71
11.75
1,943,992
-0.61(-4.91%)
Feb 27, 2009
11.88
12.70
11.88
12.35
0
+0.12(+1.01%)
Feb 26, 2009
12.14
12.52
12.10
12.23
1,989,875
+0.17(+1.37%)
Feb 25, 2009
11.73
12.33
11.53
12.06
1,432,967
+0.27(+2.28%)
Feb 24, 2009
11.41
11.94
11.11
11.79
1,208,007
+0.47(+4.13%)
Feb 23, 2009
11.77
11.95
11.28
11.33
1,595,352
-0.28(-2.43%)
Feb 20, 2009
11.10
11.69
11.10
11.61
0
+0.14(+1.26%)
Feb 19, 2009
11.49
11.90
11.43
11.46
1,472,633
-0.08(-0.72%)
Feb 18, 2009
11.62
11.99
11.31
11.55
1,337,515
-0.01(-0.06%)
Feb 17, 2009
11.57
11.73
11.14
11.55
1,500,874
-0.32(-2.67%)
Feb 13, 2009
12.05
12.15
11.70
11.87
862,728
-0.27(-2.21%)
Feb 12, 2009
11.93
12.26
11.34
12.14
1,762,153
-0.11(-0.90%)
Feb 11, 2009
12.10
12.30
12.01
12.25
2,118,101
+0.20(+1.66%)
Feb 10, 2009
11.97
12.30
11.82
12.05
2,079,053
+0.01(+0.06%)
Feb 09, 2009
11.92
12.18
11.60
12.04
1,015,381
+0.07(+0.58%)
Feb 06, 2009
11.41
12.39
11.41
11.97
0
+0.54(+4.70%)
Feb 05, 2009
10.82
11.50
10.67
11.44
1,079,333
+0.64(+5.93%)
Feb 04, 2009
11.35
11.35
10.69
10.80
1,126,983
-0.50(-4.45%)
Feb 03, 2009
11.22
11.36
10.69
11.30
1,562,886
+0.16(+1.42%)
Feb 02, 2009
11.20
11.37
10.98
11.14
1,184,678
-0.17(-1.46%)
Jan 30, 2009
12.09
12.11
11.23
11.31
0
-0.67(-5.58%)
Jan 29, 2009
12.53
12.59
11.94
11.97
827,237
-0.62(-4.92%)
Jan 28, 2009
12.62
12.77
12.40
12.59
682,219
+0.24(+1.95%)
Jan 27, 2009
12.42
12.63
12.23
12.35
1,044,119
-0.06(-0.44%)
Jan 26, 2009
12.40
12.60
12.21
12.41
1,118,269
+0.08(+0.61%)
Jan 23, 2009
11.93
12.50
11.88
12.33
0
+0.06(+0.45%)
Jan 22, 2009
12.24
12.57
11.93
12.28
1,182,536
-0.10(-0.83%)
Jan 21, 2009
11.92
12.43
11.73
12.38
1,732,409
+0.60(+5.09%)
Jan 20, 2009
12.21
12.21
11.69
11.78
1,357,662
-0.53(-4.31%)
Jan 16, 2009
12.13
12.57
11.95
12.31
0
+0.48(+4.01%)
Jan 15, 2009
11.81
12.09
11.53
11.84
1,818,931
-0.02(-0.17%)
Jan 14, 2009
12.23
12.46
11.84
11.86
1,471,755
-0.64(-5.12%)
Jan 13, 2009
12.55
12.84
12.10
12.50
1,161,376
-0.08(-0.60%)
Jan 12, 2009
12.94
13.03
12.21
12.57
2,244,940
-0.52(-4.00%)
Jan 09, 2009
13.46
13.77
12.83
13.10
3,514,837
-0.21(-1.60%)
Jan 08, 2009
12.46
13.45
11.27
13.31
3,275,420
+1.48(+12.52%)
Jan 07, 2009
12.14
12.35
11.56
11.83
2,895,965
-0.56(-4.56%)
Jan 06, 2009
10.78
12.50
10.78
12.39
1,993,294
+0.43(+3.57%)
Jan 05, 2009
11.10
12.24
11.08
11.97
2,463,311
+1.42(+13.45%)
Jan 02, 2009
10.42
10.60
10.20
10.55
0
+0.22(+2.13%)
Jan 01, 2009
9.557
10.46
9.481
10.33
0
+0.00(+0.00%)
Dec 31, 2008
9.557
10.46
9.481
10.33
2,217,835
+0.72(+7.53%)
Dec 30, 2008
9.288
9.646
9.171
9.605
879,306
+0.38(+4.10%)
Dec 29, 2008
9.330
9.350
9.056
9.226
1,634,538
-0.10(-1.03%)
Dec 26, 2008
9.392
9.460
9.275
9.323
0
-0.08(-0.81%)
Dec 24, 2008
9.343
9.481
9.268
9.399
856,458
+0.08(+0.89%)
Dec 23, 2008
9.213
9.405
8.703
9.316
3,300,842
+0.14(+1.58%)
Dec 22, 2008
10.11
10.11
8.799
9.171
2,793,711
-0.84(-8.39%)
Dec 19, 2008
10.14
10.33
9.626
10.01
2,611,838
-0.05(-0.48%)
Dec 18, 2008
10.62
10.62
9.922
10.06
1,746,337
-0.52(-4.88%)
Dec 17, 2008
10.63
10.85
10.45
10.58
1,829,218
-0.17(-1.54%)
Dec 16, 2008
10.44
10.78
10.26
10.74
1,757,645
+0.41(+3.93%)
Dec 15, 2008
10.98
11.02
10.03
10.33
1,555,915
-0.65(-5.89%)
Dec 12, 2008
10.27
11.11
10.27
10.98
0
+0.48(+4.59%)
Dec 11, 2008
11.57
11.58
10.26
10.50
1,032,394
-1.10(-9.50%)
Dec 10, 2008
11.18
11.93
11.13
11.60
964,312
+0.53(+4.79%)
Dec 09, 2008
11.24
11.59
10.91
11.07
1,329,048
-0.28(-2.49%)
Dec 08, 2008
11.72
12.00
11.02
11.35
2,147,063
-0.19(-1.61%)
Dec 05, 2008
11.06
11.65
10.94
11.54
0
+0.38(+3.39%)
Dec 04, 2008
10.72
11.64
10.70
11.16
1,489,850
+0.34(+3.18%)
Dec 03, 2008
10.59
10.91
10.10
10.82
1,460,900
+0.26(+2.48%)
Dec 02, 2008
10.40
10.64
10.30
10.56
1,699,623
+0.23(+2.20%)
Dec 01, 2008
10.44
10.80
9.819
10.33
2,139,038
-0.54(-4.94%)
Nov 28, 2008
11.41
11.42
10.83
10.87
419,384
-0.58(-5.05%)
Nov 26, 2008
11.06
11.94
10.79
11.44
1,250,557
+0.23(+2.03%)
Nov 25, 2008
10.34
11.22
10.21
11.22
2,054,040
+1.01(+9.84%)
Nov 24, 2008
9.054
10.31
8.889
10.21
1,798,446
+0.94(+10.18%)
Nov 21, 2008
8.799
9.412
8.497
9.268
2,406,184
+0.83(+9.88%)
Nov 20, 2008
8.813
8.813
7.416
8.435
3,200,118
-0.59(-6.49%)
Nov 19, 2008
9.812
9.894
9.013
9.020
1,580,172
-0.76(-7.75%)
Nov 18, 2008
10.35
10.35
9.426
9.777
996,738
-0.60(-5.77%)
Nov 17, 2008
10.73
10.91
10.33
10.38
1,084,358
-0.47(-4.32%)
Nov 14, 2008
11.74
12.03
10.56
10.84
0
-1.07(-8.96%)
Nov 13, 2008
11.02
11.96
10.05
11.91
1,574,372
+0.93(+8.46%)
Nov 12, 2008
11.57
11.86
10.77
10.98
1,325,337
-0.83(-7.05%)
Nov 11, 2008
11.93
12.23
11.46
11.82
634,710
-0.28(-2.28%)
Nov 10, 2008
13.32
13.76
11.90
12.09
881,630
-0.64(-5.03%)
Nov 07, 2008
12.67
13.02
12.52
12.73
0
+0.14(+1.09%)
Nov 06, 2008
12.13
12.79
12.10
12.59
1,192,595
+0.37(+3.04%)
Nov 05, 2008
12.69
13.10
12.05
12.22
1,776,839
-0.84(-6.43%)
Nov 04, 2008
12.64
13.11
12.31
13.06
742,457
+0.74(+5.98%)
Nov 03, 2008
13.00
13.14
11.99
12.32
1,683,929
-0.67(-5.19%)
Oct 31, 2008
13.17
13.28
12.70
13.00
0
-0.16(-1.20%)
Oct 30, 2008
13.00
13.45
12.74
13.16
617,692
+0.45(+3.58%)
Oct 29, 2008
12.57
13.16
12.17
12.70
710,904
-0.04(-0.32%)
Oct 28, 2008
11.92
12.74
11.48
12.74
531,258
+1.05(+8.95%)
Oct 27, 2008
12.18
12.72
11.70
11.70
701,622
-0.42(-3.47%)
Oct 24, 2008
11.36
12.25
11.13
12.12
0
+0.13(+1.09%)
Oct 23, 2008
12.56
12.61
11.75
11.99
1,029,986
-0.50(-4.02%)
Oct 22, 2008
13.08
13.24
12.07
12.49
985,008
-0.92(-6.83%)
Oct 21, 2008
13.91
14.25
13.39
13.41
634,443
-0.77(-5.44%)
Oct 20, 2008
14.75
14.75
13.81
14.18
634,519
-0.37(-2.51%)
Oct 17, 2008
13.82
14.98
13.78
14.54
0
+0.26(+1.83%)
Oct 16, 2008
14.05
14.38
13.08
14.28
1,254,690
+0.22(+1.57%)
Oct 15, 2008
15.43
15.64
14.06
14.06
1,006,251
-1.56(-9.96%)
Oct 14, 2008
16.77
19.38
15.26
15.62
815,960
-0.48(-2.95%)
Oct 13, 2008
17.53
17.53
14.67
16.09
1,593,172
-0.41(-2.46%)
Oct 10, 2008
15.29
18.34
14.16
16.50
0
+0.27(+1.65%)
Oct 09, 2008
19.29
19.48
15.76
16.23
1,085,421
-0.66(-3.91%)
Oct 08, 2008
16.19
17.35
16.19
16.89
1,500,800
+0.08(+0.49%)
Oct 07, 2008
18.54
18.62
16.57
16.81
1,373,005
-1.48(-8.10%)
Oct 06, 2008
18.29
18.49
17.40
18.29
2,061,135
-0.06(-0.30%)
Oct 03, 2008
18.14
19.11
17.98
18.34
0
+0.52(+2.90%)
Oct 02, 2008
17.92
18.46
17.49
17.83
1,253,894
-0.25(-1.37%)
Oct 01, 2008
17.81
18.20
17.65
18.07
1,107,261
+0.12(+0.65%)
Sep 30, 2008
18.36
18.40
17.50
17.96
750,337
+0.10(+0.54%)
Sep 29, 2008
18.20
18.43
17.53
17.86
1,093,277
-0.66(-3.57%)
Sep 26, 2008
18.36
18.93
18.25
18.52
0
-0.15(-0.81%)
Sep 25, 2008
18.28
18.94
18.01
18.67
732,759
+0.60(+3.31%)
Sep 24, 2008
18.44
18.64
17.88
18.07
1,012,839
-0.24(-1.32%)
Sep 23, 2008
18.49
18.87
17.99
18.32
862,950
-0.23(-1.23%)
Sep 22, 2008
19.85
19.85
18.44
18.54
1,452,305
-1.47(-7.33%)
Sep 19, 2008
20.95
23.16
18.73
20.01
0
+0.01(+0.03%)
Sep 18, 2008
19.00
20.66
18.80
20.00
2,385,517
+1.27(+6.76%)
Sep 17, 2008
18.14
19.18
17.75
18.73
2,233,179
+0.31(+1.68%)
Sep 16, 2008
17.39
18.61
16.72
18.43
1,725,195
+0.52(+2.88%)
Sep 15, 2008
17.20
18.38
17.04
17.91
1,445,945
+0.18(+1.01%)
Sep 12, 2008
18.12
18.21
17.47
17.73
0
-0.60(-3.27%)
Sep 11, 2008
18.07
18.35
17.43
18.33
1,448,612
-0.09(-0.49%)
Sep 10, 2008
18.67
18.84
17.79
18.42
879,456
-0.19(-1.00%)
Sep 09, 2008
19.00
19.84
18.51
18.60
1,639,911
-0.41(-2.14%)
Sep 08, 2008
18.65
19.06
18.18
19.01
1,408,565
+0.90(+4.94%)
Sep 05, 2008
17.92
18.15
17.65
18.12
0
-0.06(-0.30%)
Sep 04, 2008
18.27
18.64
18.04
18.17
1,206,773
-0.24(-1.31%)
Sep 03, 2008
17.79
18.57
17.65
18.41
1,440,965
+0.51(+2.85%)
Sep 02, 2008
17.33
18.09
17.30
17.90
1,666,068
+0.87(+5.14%)
Aug 29, 2008
17.14
17.32
16.94
17.03
0
-0.23(-1.32%)
Aug 28, 2008
16.65
17.39
16.65
17.25
932,377
+0.03(+0.20%)
Aug 27, 2008
16.83
17.39
16.80
17.22
843,262
+0.37(+2.21%)
Aug 26, 2008
16.50
16.85
16.19
16.85
1,519,191
+0.30(+1.79%)
Aug 25, 2008
17.08
17.08
16.48
16.55
697,006
-0.61(-3.53%)
Aug 22, 2008
16.88
17.49
16.80
17.16
0
+0.17(+1.01%)
Aug 21, 2008
17.83
17.83
16.26
16.99
3,037,487
-0.74(-4.16%)
Aug 20, 2008
17.41
18.11
17.30
17.72
1,198,143
+0.41(+2.35%)
Aug 19, 2008
17.66
17.88
17.19
17.32
992,631
-0.48(-2.71%)
Aug 18, 2008
18.16
18.35
17.54
17.80
1,158,604
-0.31(-1.71%)
Aug 15, 2008
18.16
18.39
17.46
18.11
0
+0.53(+3.02%)
Aug 14, 2008
17.65
18.02
17.51
17.58
1,382,739
-0.05(-0.27%)
Aug 13, 2008
18.23
18.28
17.41
17.63
1,240,521
-0.77(-4.19%)
Aug 12, 2008
18.18
18.59
17.86
18.40
1,416,251
+0.21(+1.14%)
Aug 11, 2008
17.54
18.96
17.37
18.19
2,988,043
+0.59(+3.32%)
Aug 08, 2008
16.44
17.73
16.44
17.61
839,882
+1.06(+6.41%)
Aug 07, 2008
16.94
16.99
16.31
16.55
1,066,739
-0.52(-3.03%)
Aug 06, 2008
17.35
17.35
16.46
17.06
1,262,181
-0.34(-1.94%)
Aug 05, 2008
16.19
17.54
16.11
17.40
1,787,825
+1.45(+9.11%)
Aug 04, 2008
16.09
16.37
15.57
15.95
1,145,193
-0.10(-0.60%)
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
.