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
Aetna
(NY:
AET
)
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 (%)
Aug 31, 2007
46.16
46.59
45.53
46.20
2,382,322
+0.40(+0.87%)
Aug 30, 2007
45.51
46.22
45.24
45.80
2,202,906
-0.03(-0.06%)
Aug 29, 2007
45.13
45.92
45.02
45.82
2,351,133
+0.84(+1.88%)
Aug 28, 2007
45.38
45.81
44.88
44.98
3,301,439
-0.39(-0.86%)
Aug 27, 2007
45.10
45.58
45.08
45.37
3,145,773
-0.08(-0.18%)
Aug 24, 2007
44.83
45.54
44.65
45.45
2,568,459
+0.62(+1.38%)
Aug 23, 2007
45.32
45.37
44.76
44.83
3,201,923
-0.16(-0.36%)
Aug 22, 2007
44.46
45.22
44.42
45.00
2,797,578
+0.82(+1.85%)
Aug 21, 2007
44.11
44.58
43.97
44.18
3,094,142
-0.06(-0.14%)
Aug 20, 2007
43.71
45.02
43.69
44.24
2,785,235
-0.25(-0.57%)
Aug 17, 2007
45.17
45.35
35.41
44.50
5,224,423
+0.16(+0.37%)
Aug 16, 2007
42.60
45.91
42.18
44.34
7,323,736
+1.56(+3.65%)
Aug 15, 2007
41.92
43.59
41.92
42.77
6,141,675
+0.08(+0.19%)
Aug 14, 2007
43.89
44.21
42.67
42.69
4,701,386
-1.26(-2.87%)
Aug 13, 2007
44.19
45.10
43.82
43.95
4,976,790
-0.23(-0.51%)
Aug 10, 2007
42.70
44.46
42.28
44.18
5,980,987
+1.58(+3.71%)
Aug 09, 2007
43.55
44.06
42.55
42.60
7,765,662
-1.37(-3.12%)
Aug 08, 2007
44.17
44.87
42.97
43.97
5,641,332
-1.00(-2.22%)
Aug 07, 2007
44.97
45.59
44.40
44.97
3,730,581
-0.38(-0.84%)
Aug 06, 2007
44.93
45.57
44.84
45.35
4,539,162
+0.34(+0.77%)
Aug 03, 2007
45.22
46.01
44.98
45.01
5,372,870
-1.01(-2.19%)
Aug 02, 2007
44.72
46.10
44.44
46.01
6,136,377
+1.58(+3.55%)
Aug 01, 2007
43.11
44.46
42.91
44.44
6,533,274
+0.82(+1.87%)
Jul 31, 2007
44.63
44.92
43.53
43.62
4,858,870
-1.01(-2.26%)
Jul 30, 2007
44.24
44.85
43.75
44.63
4,366,690
+0.48(+1.09%)
Jul 27, 2007
45.37
45.78
44.14
44.14
4,430,059
-1.09(-2.41%)
Jul 26, 2007
46.87
47.18
44.83
45.23
6,724,886
-0.73(-1.58%)
Jul 25, 2007
45.82
46.20
44.79
45.96
4,817,913
-0.08(-0.18%)
Jul 24, 2007
46.00
46.63
45.91
46.04
3,354,965
-0.33(-0.70%)
Jul 23, 2007
45.67
46.58
45.46
46.37
3,240,707
+1.30(+2.88%)
Jul 20, 2007
44.94
45.78
44.94
45.07
3,088,191
-0.67(-1.47%)
Jul 19, 2007
46.05
46.22
45.55
45.74
3,411,755
-0.54(-1.16%)
Jul 18, 2007
45.81
46.37
45.38
46.28
4,535,576
+0.96(+2.12%)
Jul 17, 2007
45.41
45.90
45.10
45.32
2,252,973
-0.06(-0.14%)
Jul 16, 2007
45.67
46.01
45.30
45.38
3,133,045
-0.82(-1.77%)
Jul 13, 2007
47.11
47.11
46.20
46.20
1,829,859
-0.74(-1.59%)
Jul 12, 2007
46.00
46.96
45.72
46.94
2,715,144
+1.22(+2.66%)
Jul 11, 2007
45.65
46.10
45.39
45.72
2,070,439
-0.07(-0.16%)
Jul 10, 2007
45.89
46.69
45.75
45.80
2,790,855
-0.35(-0.77%)
Jul 09, 2007
46.49
46.64
45.71
46.15
1,717,339
-0.20(-0.43%)
Jul 06, 2007
45.76
46.59
45.61
46.35
2,281,906
+0.57(+1.25%)
Jul 05, 2007
45.31
45.97
45.03
45.78
2,813,998
+0.39(+0.86%)
Jul 03, 2007
45.71
45.77
45.30
45.39
1,133,468
-0.38(-0.83%)
Jul 02, 2007
44.83
45.86
44.83
45.77
2,223,869
+0.94(+2.11%)
Jun 29, 2007
45.37
45.79
44.48
44.83
2,014,237
-0.41(-0.90%)
Jun 28, 2007
45.41
45.57
45.15
45.23
2,597,243
-0.23(-0.50%)
Jun 27, 2007
44.61
45.46
44.55
45.46
2,684,837
+0.58(+1.29%)
Jun 26, 2007
44.01
45.06
44.12
44.88
3,236,098
+0.87(+1.98%)
Jun 25, 2007
44.46
44.78
43.94
44.01
3,260,002
-0.55(-1.24%)
Jun 22, 2007
44.73
45.20
44.04
44.56
5,084,682
-0.24(-0.53%)
Jun 21, 2007
44.90
45.13
44.57
44.80
2,765,508
-0.10(-0.22%)
Jun 20, 2007
45.97
46.12
44.86
44.90
3,292,623
-1.03(-2.23%)
Jun 19, 2007
45.83
46.00
45.42
45.92
2,979,197
+0.10(+0.22%)
Jun 18, 2007
45.76
46.09
45.64
45.82
4,182,646
+0.25(+0.54%)
Jun 15, 2007
45.91
46.23
45.38
45.58
5,018,999
-0.33(-0.71%)
Jun 14, 2007
46.49
46.72
45.88
45.91
3,406,245
-0.77(-1.65%)
Jun 13, 2007
47.14
47.25
46.26
46.68
3,169,633
-0.30(-0.64%)
Jun 12, 2007
47.33
47.40
46.95
46.98
2,762,753
-0.47(-0.99%)
Jun 11, 2007
47.70
48.04
47.08
47.45
1,950,535
+0.04(+0.08%)
Jun 08, 2007
46.64
47.43
46.62
47.41
2,813,294
+0.77(+1.65%)
Jun 07, 2007
46.57
47.24
46.00
46.64
5,087,163
+0.07(+0.16%)
Jun 06, 2007
47.46
47.48
46.38
46.57
3,947,515
-0.96(-2.02%)
Jun 05, 2007
47.67
47.98
47.36
47.53
3,718,569
-0.42(-0.87%)
Jun 04, 2007
48.09
48.42
47.86
47.95
3,194,209
-0.39(-0.81%)
Jun 01, 2007
48.29
48.38
48.01
48.34
2,937,539
+0.31(+0.64%)
May 31, 2007
48.35
48.48
47.89
48.03
3,193,107
-0.12(-0.24%)
May 30, 2007
47.68
48.25
47.42
48.15
2,877,587
+0.15(+0.32%)
May 29, 2007
47.32
48.08
47.08
47.99
3,166,966
+0.43(+0.90%)
May 25, 2007
46.82
47.73
46.76
47.57
2,141,584
+0.74(+1.59%)
May 24, 2007
47.53
47.77
46.78
46.82
3,033,682
-0.27(-0.58%)
May 23, 2007
47.69
47.76
47.09
47.09
1,840,300
-0.42(-0.88%)
May 22, 2007
47.50
47.91
47.37
47.51
1,967,617
-0.02(-0.04%)
May 21, 2007
47.73
47.73
47.10
47.53
3,811,877
+0.08(+0.17%)
May 18, 2007
47.77
48.09
47.10
47.45
4,523,763
-0.25(-0.51%)
May 17, 2007
47.24
47.85
46.93
47.69
4,519,004
+0.45(+0.96%)
May 16, 2007
45.82
47.28
45.72
47.24
5,727,140
+1.61(+3.52%)
May 15, 2007
45.17
45.82
45.17
45.63
3,425,752
+0.46(+1.02%)
May 14, 2007
45.28
45.71
45.14
45.17
3,500,318
-0.19(-0.42%)
May 11, 2007
45.09
45.41
44.97
45.36
4,057,958
+0.25(+0.56%)
May 10, 2007
45.43
45.60
45.11
45.11
3,902,332
-0.42(-0.92%)
May 09, 2007
45.32
45.75
45.05
45.52
5,824,054
+0.20(+0.44%)
May 08, 2007
45.28
45.36
44.95
45.32
4,097,126
-0.05(-0.10%)
May 07, 2007
44.73
45.37
44.48
45.37
4,586,150
+1.16(+2.63%)
May 04, 2007
43.95
44.54
43.88
44.21
3,065,945
+0.54(+1.25%)
May 03, 2007
44.00
44.08
43.53
43.66
3,251,183
-0.14(-0.31%)
May 02, 2007
43.42
44.34
43.28
43.80
4,545,887
+0.47(+1.09%)
May 01, 2007
42.67
43.50
42.58
43.33
4,464,487
+0.79(+1.86%)
Apr 30, 2007
42.93
43.10
42.49
42.54
4,286,902
-0.16(-0.38%)
Apr 27, 2007
42.48
42.87
42.36
42.70
2,906,619
-0.15(-0.34%)
Apr 26, 2007
42.82
43.45
42.33
42.85
8,347,109
+2.01(+4.93%)
Apr 25, 2007
40.33
41.14
40.03
40.83
5,559,953
-0.51(-1.23%)
Apr 24, 2007
40.22
41.66
40.22
41.34
3,088,081
+0.67(+1.65%)
Apr 23, 2007
40.65
40.89
40.29
40.67
3,125,706
-0.04(-0.09%)
Apr 20, 2007
41.56
41.56
40.71
40.71
4,991,404
-0.15(-0.38%)
Apr 19, 2007
40.50
41.20
40.22
40.86
4,420,407
-0.73(-1.77%)
Apr 18, 2007
41.08
41.71
40.83
41.59
3,043,784
+0.37(+0.90%)
Apr 17, 2007
41.60
41.89
41.13
41.22
2,859,120
+0.06(+0.15%)
Apr 16, 2007
41.05
41.74
40.53
41.16
2,892,087
+0.67(+1.66%)
Apr 13, 2007
40.47
40.58
40.11
40.49
1,912,651
+0.17(+0.43%)
Apr 12, 2007
40.15
40.47
39.99
40.32
1,803,063
+0.04(+0.09%)
Apr 11, 2007
40.81
40.92
39.99
40.28
2,191,776
-0.62(-1.51%)
Apr 10, 2007
41.01
41.11
40.80
40.90
1,240,753
-0.22(-0.53%)
Apr 09, 2007
41.25
41.27
40.75
41.11
1,625,317
+0.28(+0.69%)
Apr 05, 2007
40.49
41.09
40.29
40.83
1,603,153
+0.34(+0.85%)
Apr 04, 2007
40.52
40.75
40.34
40.49
2,046,083
-0.19(-0.47%)
Apr 03, 2007
40.46
41.00
40.45
40.68
2,539,916
+0.58(+1.45%)
Apr 02, 2007
39.69
40.20
39.49
40.10
2,617,171
+0.36(+0.91%)
Mar 30, 2007
39.50
39.98
39.31
39.73
2,558,168
+0.31(+0.78%)
Mar 29, 2007
39.97
40.02
39.11
39.43
4,251,966
-0.62(-1.54%)
Mar 28, 2007
40.47
40.47
39.93
40.04
2,576,119
-0.54(-1.32%)
Mar 27, 2007
40.97
41.01
40.09
40.58
3,793,509
-0.36(-0.89%)
Mar 26, 2007
40.98
41.10
40.61
40.94
2,383,093
-0.07(-0.18%)
Mar 23, 2007
42.04
42.04
40.99
41.01
2,699,555
-0.39(-0.94%)
Mar 22, 2007
0.1815
41.83
41.15
41.40
3,863,962
+0.06(+0.15%)
Mar 21, 2007
40.03
41.38
39.93
41.34
5,799,097
+1.24(+3.10%)
Mar 20, 2007
39.86
40.26
39.39
40.10
3,438,637
+0.29(+0.73%)
Mar 19, 2007
39.52
39.90
39.30
39.81
2,610,228
+0.62(+1.57%)
Mar 16, 2007
38.93
39.66
38.56
39.19
6,090,532
+0.47(+1.22%)
Mar 15, 2007
38.57
38.90
38.39
38.72
4,205,845
+0.16(+0.42%)
Mar 14, 2007
39.04
39.18
38.16
38.56
3,925,811
-0.28(-0.72%)
Mar 13, 2007
39.43
39.61
38.78
38.84
3,227,195
-0.59(-1.50%)
Mar 12, 2007
39.56
40.11
39.31
39.43
3,399,302
-0.26(-0.66%)
Mar 09, 2007
40.42
40.59
39.56
39.69
2,211,604
-0.27(-0.68%)
Mar 08, 2007
40.42
40.55
39.79
39.96
3,629,633
-0.23(-0.56%)
Mar 07, 2007
40.17
40.47
39.93
40.19
2,432,300
-0.15(-0.36%)
Mar 06, 2007
39.62
40.58
39.52
40.33
4,120,986
+0.91(+2.30%)
Mar 05, 2007
39.79
40.03
39.38
39.43
2,665,441
-0.69(-1.72%)
Mar 02, 2007
40.70
41.51
40.12
40.12
3,519,647
-0.58(-1.43%)
Mar 01, 2007
39.59
40.81
39.28
40.70
4,086,246
+0.57(+1.42%)
Feb 28, 2007
40.08
40.60
39.88
40.12
3,854,453
-0.05(-0.14%)
Feb 27, 2007
41.29
41.42
39.46
40.18
4,075,305
-1.43(-3.45%)
Feb 26, 2007
41.79
41.88
41.20
41.61
2,640,327
-0.18(-0.43%)
Feb 23, 2007
41.80
41.95
41.44
41.79
3,411,535
-0.06(-0.15%)
Feb 22, 2007
41.59
41.98
41.23
41.86
3,783,811
+0.27(+0.65%)
Feb 21, 2007
41.88
41.98
41.34
41.59
3,829,105
-0.43(-1.01%)
Feb 20, 2007
41.21
42.28
41.18
42.01
6,076,535
+0.63(+1.51%)
Feb 16, 2007
40.65
41.44
40.42
41.39
8,933,184
+0.52(+1.27%)
Feb 15, 2007
39.48
41.00
39.44
40.87
6,388,528
+1.27(+3.21%)
Feb 14, 2007
38.65
39.74
38.65
39.60
3,893,815
+0.19(+0.48%)
Feb 13, 2007
39.02
39.57
38.93
39.41
3,028,134
+0.39(+1.00%)
Feb 12, 2007
38.65
39.08
38.58
39.02
2,574,929
+0.39(+1.01%)
Feb 09, 2007
39.36
39.43
38.20
38.63
3,961,904
-0.33(-0.84%)
Feb 08, 2007
39.31
39.38
38.17
38.95
6,686,525
-0.97(-2.43%)
Feb 07, 2007
39.93
40.22
39.70
39.93
5,984,293
+0.41(+1.03%)
Feb 06, 2007
39.38
39.65
38.85
39.52
3,442,393
+0.60(+1.54%)
Feb 05, 2007
38.54
40.20
38.47
38.92
5,256,493
+0.34(+0.87%)
Feb 02, 2007
38.36
38.77
38.01
38.58
2,304,957
+0.22(+0.57%)
Feb 01, 2007
38.26
38.56
37.97
38.36
2,431,363
+0.11(+0.28%)
Jan 31, 2007
37.93
38.36
37.75
38.26
2,570,333
+0.40(+1.05%)
Jan 30, 2007
37.43
37.87
37.28
37.86
2,426,514
+0.61(+1.63%)
Jan 29, 2007
37.28
37.73
37.05
37.25
2,336,807
+0.07(+0.20%)
Jan 26, 2007
37.29
37.43
37.04
37.18
2,336,035
-0.12(-0.32%)
Jan 25, 2007
37.87
37.93
37.27
37.29
2,581,905
-0.58(-1.53%)
Jan 24, 2007
38.24
38.24
37.59
37.87
4,096,134
-0.40(-1.04%)
Jan 23, 2007
37.97
38.34
37.66
38.27
2,643,620
+0.35(+0.93%)
Jan 22, 2007
38.02
38.49
37.77
37.92
2,674,808
-0.09(-0.24%)
Jan 19, 2007
37.97
38.21
37.79
38.01
2,416,816
+0.05(+0.14%)
Jan 18, 2007
37.79
38.34
37.54
37.96
2,488,560
-0.40(-1.04%)
Jan 17, 2007
38.44
38.63
38.25
38.36
3,445,368
-0.37(-0.96%)
Jan 16, 2007
38.44
39.01
38.43
38.73
2,712,609
+0.30(+0.78%)
Jan 12, 2007
38.37
38.56
38.02
38.43
2,721,536
+0.02(+0.05%)
Jan 11, 2007
37.29
38.53
37.20
38.41
3,561,746
+1.21(+3.24%)
Jan 10, 2007
36.90
37.31
36.58
37.20
3,567,256
+0.10(+0.27%)
Jan 09, 2007
37.84
37.88
36.99
37.10
3,482,948
-0.58(-1.54%)
Jan 08, 2007
37.52
37.74
37.20
37.68
3,892,474
+0.12(+0.31%)
Jan 05, 2007
37.84
38.20
37.30
37.57
5,352,703
-0.65(-1.71%)
Jan 04, 2007
38.91
38.91
38.19
38.22
3,533,753
-0.69(-1.77%)
Jan 03, 2007
39.29
39.57
38.56
38.91
3,085,546
-0.27(-0.69%)
Dec 29, 2006
39.41
39.54
39.18
39.18
1,444,028
-0.23(-0.58%)
Dec 28, 2006
39.56
39.64
39.29
39.41
2,237,291
-0.25(-0.64%)
Dec 27, 2006
39.65
39.83
39.59
39.66
2,128,297
+0.06(+0.16%)
Dec 26, 2006
39.26
39.65
39.15
39.60
1,429,150
+0.34(+0.86%)
Dec 22, 2006
39.55
39.55
39.02
39.26
1,320,046
-0.21(-0.53%)
Dec 21, 2006
39.55
39.64
39.45
39.47
2,247,319
-0.01(-0.02%)
Dec 20, 2006
39.16
39.67
39.11
39.48
3,055,239
+0.48(+1.23%)
Dec 19, 2006
39.13
39.25
38.94
39.00
3,329,762
-0.28(-0.72%)
Dec 18, 2006
39.13
39.30
38.98
39.28
2,626,869
+0.08(+0.21%)
Dec 15, 2006
38.87
39.52
38.53
39.20
6,420,378
+0.54(+1.41%)
Dec 14, 2006
38.84
39.14
38.59
38.65
2,615,077
-0.08(-0.21%)
Dec 13, 2006
39.34
39.46
38.69
38.74
2,550,496
-0.44(-1.13%)
Dec 12, 2006
39.03
39.31
38.82
39.18
3,693,552
+0.15(+0.40%)
Dec 11, 2006
38.46
39.20
38.46
39.03
3,183,188
+0.57(+1.49%)
Dec 08, 2006
38.65
38.83
38.25
38.46
2,289,969
-0.27(-0.70%)
Dec 07, 2006
38.66
39.02
38.52
38.73
2,196,074
+0.22(+0.57%)
Dec 06, 2006
38.35
39.02
38.07
38.51
2,994,075
+0.16(+0.43%)
Dec 05, 2006
38.34
38.64
38.05
38.35
2,356,533
-0.01(-0.02%)
Dec 04, 2006
37.84
38.41
37.75
38.36
3,830,097
+0.84(+2.25%)
Dec 01, 2006
37.60
37.96
37.21
37.51
2,882,216
+0.03(+0.07%)
Nov 30, 2006
36.96
37.99
36.92
37.48
6,030,249
+0.53(+1.42%)
Nov 29, 2006
37.49
37.65
36.77
36.96
3,800,011
-0.61(-1.62%)
Nov 28, 2006
37.72
37.92
37.24
37.57
3,087,640
-0.10(-0.26%)
Nov 27, 2006
37.61
38.15
37.39
37.67
4,331,755
+0.05(+0.12%)
Nov 24, 2006
37.36
38.51
37.29
37.62
2,666,433
+0.14(+0.36%)
Nov 22, 2006
37.53
37.69
37.11
37.48
2,980,299
+0.19(+0.51%)
Nov 21, 2006
37.73
38.25
37.18
37.29
4,084,673
-0.23(-0.60%)
Nov 20, 2006
37.23
37.68
37.22
37.52
2,611,660
+0.07(+0.19%)
Nov 17, 2006
37.44
37.55
36.83
37.45
2,611,660
-0.14(-0.36%)
Nov 16, 2006
37.63
37.88
37.58
37.58
2,025,144
-0.02(-0.05%)
Nov 15, 2006
37.20
37.88
37.02
37.60
4,080,706
+0.58(+1.57%)
Nov 14, 2006
36.88
37.28
36.82
37.02
2,724,952
+0.04(+0.10%)
Nov 13, 2006
36.30
37.04
36.24
36.99
2,919,906
+0.47(+1.29%)
Nov 10, 2006
35.89
36.63
35.66
36.51
6,173,076
+1.06(+2.99%)
Nov 09, 2006
36.61
36.79
35.28
35.45
5,141,769
-1.16(-3.17%)
Nov 08, 2006
36.30
36.85
35.80
36.61
5,055,036
-0.83(-2.21%)
Nov 07, 2006
37.42
37.71
37.12
37.44
3,869,551
-0.27(-0.72%)
Nov 06, 2006
36.68
37.95
36.66
37.71
4,004,994
+0.93(+2.52%)
Nov 03, 2006
37.50
37.56
36.52
36.79
4,089,191
-0.72(-1.91%)
Nov 02, 2006
36.49
37.65
36.48
37.50
4,046,542
+1.02(+2.79%)
Nov 01, 2006
37.76
38.07
36.16
36.49
4,626,335
-0.92(-2.45%)
Oct 31, 2006
36.98
37.47
36.81
37.40
4,713,508
+0.46(+1.25%)
Oct 30, 2006
37.73
37.79
36.84
36.94
4,076,959
-0.79(-2.09%)
Oct 27, 2006
37.56
38.05
37.38
37.73
5,106,172
+0.17(+0.46%)
Oct 26, 2006
37.75
38.77
37.11
37.56
14,104,268
+2.60(+7.42%)
Oct 25, 2006
35.54
35.81
34.68
34.96
6,282,180
-0.93(-2.58%)
Oct 24, 2006
36.14
36.37
35.73
35.89
3,023,059
-0.26(-0.73%)
Oct 23, 2006
36.60
36.73
35.97
36.15
2,781,157
-0.44(-1.21%)
Oct 20, 2006
36.21
36.68
36.18
36.60
3,197,405
+0.38(+1.05%)
Oct 19, 2006
36.30
36.68
36.09
36.21
3,013,802
+0.06(+0.18%)
Oct 18, 2006
36.19
36.30
35.91
36.15
2,520,851
+0.19(+0.53%)
Oct 17, 2006
36.02
36.15
35.82
35.96
2,851,689
-0.08(-0.23%)
Oct 16, 2006
35.66
36.20
35.41
36.04
3,172,939
+0.39(+1.09%)
Oct 13, 2006
36.55
36.55
35.38
35.65
3,851,477
-0.84(-2.31%)
Oct 12, 2006
36.52
36.73
36.13
36.50
1,772,442
+0.24(+0.68%)
Oct 11, 2006
36.07
36.43
36.01
36.25
2,621,358
+0.12(+0.33%)
Oct 10, 2006
36.66
36.66
35.89
36.13
2,278,508
-0.41(-1.12%)
Oct 09, 2006
36.59
36.74
36.09
36.54
1,448,216
-0.05(-0.12%)
Oct 06, 2006
37.35
37.39
36.45
36.59
3,055,570
-0.76(-2.04%)
Oct 05, 2006
36.67
37.43
36.34
37.35
3,535,296
+0.68(+1.86%)
Oct 04, 2006
36.15
36.67
35.84
36.67
2,893,567
+0.52(+1.43%)
Oct 03, 2006
35.72
36.25
35.62
36.15
3,314,664
+0.68(+1.92%)
Oct 02, 2006
35.72
36.07
35.16
35.47
2,994,736
-0.42(-1.16%)
Sep 29, 2006
35.42
35.97
35.28
35.89
3,838,693
+0.61(+1.72%)
Sep 28, 2006
35.27
35.38
34.99
35.28
2,959,691
+0.24(+0.67%)
Sep 27, 2006
35.74
35.89
34.96
35.04
3,677,021
-0.57(-1.60%)
Sep 26, 2006
35.75
35.84
35.47
35.62
4,026,705
-0.14(-0.38%)
Sep 25, 2006
35.12
35.88
35.00
35.75
3,772,790
+0.98(+2.82%)
Sep 22, 2006
35.07
35.33
34.50
34.77
2,597,774
-0.29(-0.83%)
Sep 21, 2006
35.37
35.53
34.75
35.06
3,428,507
-0.30(-0.85%)
Sep 20, 2006
35.26
35.44
34.73
35.36
3,937,658
+0.37(+1.06%)
Sep 19, 2006
35.39
35.52
34.93
34.99
3,957,716
+0.15(+0.42%)
Sep 18, 2006
34.82
35.46
34.62
34.84
5,392,818
-0.73(-2.07%)
Sep 15, 2006
36.33
36.39
35.34
35.58
5,863,838
-0.55(-1.53%)
Sep 14, 2006
35.56
36.25
35.45
36.13
2,571,325
+0.34(+0.96%)
Sep 13, 2006
36.20
36.29
35.72
35.79
3,085,325
-0.11(-0.30%)
Sep 12, 2006
35.29
36.15
35.18
35.90
5,722,774
+1.03(+2.94%)
Sep 11, 2006
32.72
35.47
32.67
34.87
8,256,409
+1.75(+5.29%)
Sep 08, 2006
33.02
33.26
32.21
33.12
2,180,755
+0.82(+2.53%)
Sep 07, 2006
32.53
32.55
31.82
32.30
3,561,084
-0.40(-1.22%)
Sep 06, 2006
32.67
33.17
32.35
32.70
3,526,039
-0.11(-0.33%)
Sep 05, 2006
33.38
33.44
32.74
32.81
5,570,249
-0.57(-1.71%)
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
.