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, 2012
36.23
36.35
35.71
35.74
3,250,282
-0.36(-1.01%)
Aug 30, 2012
36.16
36.34
36.04
36.10
3,436,129
-0.30(-0.82%)
Aug 29, 2012
35.97
36.62
35.96
36.40
3,155,112
+0.11(+0.31%)
Aug 27, 2012
36.05
36.46
35.93
36.29
3,090,077
+0.26(+0.72%)
Aug 24, 2012
36.50
36.65
35.97
36.03
4,748,488
-0.54(-1.48%)
Aug 23, 2012
36.80
36.96
36.52
36.57
3,438,977
-0.25(-0.68%)
Aug 22, 2012
37.05
37.10
36.66
36.82
4,355,100
-0.31(-0.83%)
Aug 21, 2012
37.10
37.65
36.95
37.12
6,867,196
-0.26(-0.70%)
Aug 20, 2012
36.94
37.44
36.29
37.39
16,255,609
+1.99(+5.63%)
Aug 17, 2012
35.58
35.63
35.14
35.39
2,422,139
-0.12(-0.34%)
Aug 16, 2012
34.95
35.51
34.82
35.51
3,119,262
+0.48(+1.38%)
Aug 15, 2012
34.48
35.21
34.43
35.03
2,316,583
+0.63(+1.84%)
Aug 14, 2012
34.94
35.07
34.31
34.40
2,374,195
-0.47(-1.36%)
Aug 13, 2012
34.98
35.08
34.70
34.87
2,130,499
-0.23(-0.66%)
Aug 10, 2012
34.77
35.12
34.67
35.11
2,426,945
+0.19(+0.53%)
Aug 09, 2012
34.84
35.11
34.61
34.92
3,078,247
-0.07(-0.19%)
Aug 08, 2012
34.55
35.22
34.46
34.98
3,996,147
+0.37(+1.08%)
Aug 07, 2012
34.20
34.75
34.16
34.61
6,231,463
+0.58(+1.69%)
Aug 06, 2012
34.27
34.43
34.01
34.04
2,464,827
-0.11(-0.33%)
Aug 03, 2012
33.95
34.49
33.90
34.15
3,527,171
+0.34(+1.02%)
Aug 02, 2012
33.68
34.03
33.29
33.80
5,042,564
-0.17(-0.49%)
Aug 01, 2012
33.74
34.43
33.59
33.97
4,079,425
+0.42(+1.25%)
Jul 31, 2012
35.39
35.71
33.53
33.55
8,498,614
-1.00(-2.91%)
Jul 30, 2012
34.16
34.70
34.14
34.56
3,804,039
+0.44(+1.28%)
Jul 27, 2012
33.10
34.26
33.01
34.12
4,369,625
+1.27(+3.88%)
Jul 26, 2012
33.31
33.50
32.55
32.84
5,082,613
-0.02(-0.06%)
Jul 25, 2012
32.74
33.28
32.17
32.86
8,600,874
-1.63(-4.72%)
Jul 24, 2012
34.55
34.86
34.17
34.49
2,945,494
-0.16(-0.46%)
Jul 23, 2012
34.84
34.94
34.17
34.65
2,828,093
-0.39(-1.12%)
Jul 20, 2012
35.37
35.65
34.90
35.04
3,514,931
-0.47(-1.31%)
Jul 19, 2012
37.06
37.42
35.39
35.51
5,435,354
-0.78(-2.15%)
Jul 18, 2012
35.87
36.50
35.64
36.29
3,288,699
+0.32(+0.88%)
Jul 17, 2012
35.48
36.10
35.37
35.97
4,186,499
+0.59(+1.66%)
Jul 16, 2012
35.37
35.55
35.13
35.38
3,031,855
-0.12(-0.34%)
Jul 13, 2012
34.94
35.59
34.94
35.51
3,452,754
+0.57(+1.62%)
Jul 12, 2012
34.94
35.16
34.74
34.94
3,402,719
-0.20(-0.56%)
Jul 11, 2012
35.03
35.26
34.89
35.13
3,527,139
+0.07(+0.19%)
Jul 10, 2012
35.32
35.41
34.91
35.07
2,993,486
-0.16(-0.46%)
Jul 09, 2012
35.48
35.94
34.95
35.23
5,434,961
+0.38(+1.09%)
Jul 06, 2012
34.77
34.95
34.57
34.85
3,242,229
-0.21(-0.61%)
Jul 05, 2012
35.31
35.58
34.82
35.06
3,992,940
-0.27(-0.76%)
Jul 03, 2012
35.67
35.81
35.14
35.33
2,893,140
-0.39(-1.09%)
Jul 02, 2012
36.14
36.50
35.62
35.72
4,196,084
-0.19(-0.52%)
Jun 29, 2012
37.63
37.65
35.68
35.91
8,751,534
-1.00(-2.71%)
Jun 28, 2012
37.72
38.75
35.98
36.91
17,980,712
-1.03(-2.71%)
Jun 27, 2012
37.41
38.35
37.12
37.94
4,076,716
+0.26(+0.69%)
Jun 26, 2012
37.65
37.94
37.14
37.68
2,591,123
-0.01(-0.02%)
Jun 25, 2012
38.31
38.60
37.56
37.69
4,232,697
-0.93(-2.40%)
Jun 22, 2012
37.95
38.82
37.80
38.61
7,037,281
+0.86(+2.28%)
Jun 21, 2012
38.09
38.27
37.62
37.75
5,437,575
-0.21(-0.56%)
Jun 20, 2012
38.18
38.50
37.80
37.96
8,769,191
+0.08(+0.22%)
Jun 19, 2012
38.44
38.52
37.87
37.88
7,256,704
-0.19(-0.51%)
Jun 18, 2012
37.89
38.35
37.85
38.07
7,161,772
+0.11(+0.29%)
Jun 15, 2012
38.50
38.85
37.95
37.96
7,822,061
-0.47(-1.23%)
Jun 14, 2012
38.80
38.80
38.26
38.44
6,650,613
-0.08(-0.22%)
Jun 13, 2012
39.45
39.96
38.49
38.52
7,310,590
-1.19(-3.01%)
Jun 12, 2012
39.80
39.85
39.27
39.71
3,444,693
+0.12(+0.30%)
Jun 11, 2012
40.10
40.24
39.47
39.59
4,477,805
-0.45(-1.13%)
Jun 08, 2012
38.69
40.13
38.64
40.05
4,233,245
+1.15(+2.95%)
Jun 07, 2012
39.24
39.49
38.85
38.90
5,427,680
-0.40(-1.01%)
Jun 06, 2012
38.74
39.59
38.69
39.30
5,231,295
+0.63(+1.63%)
Jun 05, 2012
37.57
38.77
37.41
38.67
5,178,906
+1.16(+3.09%)
Jun 04, 2012
37.51
37.75
37.22
37.51
3,472,522
+0.01(+0.02%)
Jun 01, 2012
37.41
37.89
37.36
37.50
4,730,604
-0.37(-0.98%)
May 31, 2012
38.22
38.49
37.51
37.87
5,344,665
-0.44(-1.14%)
May 30, 2012
38.41
38.77
38.20
38.31
3,306,905
-0.42(-1.08%)
May 29, 2012
38.36
38.81
38.18
38.72
3,284,726
+0.56(+1.48%)
May 25, 2012
37.97
38.64
37.97
38.16
3,069,943
+0.06(+0.17%)
May 24, 2012
37.73
39.06
37.46
38.09
6,347,195
+0.73(+1.96%)
May 23, 2012
37.13
37.56
36.91
37.36
3,473,308
+0.07(+0.20%)
May 22, 2012
37.76
38.14
37.12
37.29
4,390,550
-0.48(-1.28%)
May 21, 2012
36.42
37.89
36.41
37.77
4,877,665
+1.44(+3.95%)
May 18, 2012
36.75
37.15
36.19
36.33
4,793,395
-0.36(-0.98%)
May 17, 2012
37.19
37.54
36.69
36.69
6,713,470
-0.55(-1.47%)
May 16, 2012
37.20
38.07
37.13
37.24
6,008,345
-0.57(-1.52%)
May 15, 2012
38.30
38.42
37.73
37.82
4,952,492
-0.65(-1.69%)
May 14, 2012
38.01
39.05
37.72
38.46
4,871,778
+0.27(+0.70%)
May 11, 2012
38.69
38.97
38.11
38.19
4,741,174
-0.56(-1.43%)
May 10, 2012
39.20
39.32
38.71
38.75
3,628,512
-0.22(-0.57%)
May 09, 2012
38.69
39.59
38.59
38.97
6,583,322
-0.90(-2.25%)
May 08, 2012
39.48
39.97
39.13
39.87
5,525,455
+0.06(+0.16%)
May 07, 2012
39.97
40.13
39.43
39.81
5,089,418
-0.15(-0.37%)
May 04, 2012
40.67
40.70
39.82
39.95
4,103,760
-0.81(-1.98%)
May 03, 2012
41.51
41.51
39.95
40.76
7,159,774
-0.85(-2.05%)
May 02, 2012
40.97
41.77
40.97
41.61
5,788,678
+0.44(+1.08%)
May 01, 2012
40.81
41.63
40.70
41.17
6,178,144
+0.38(+0.93%)
Apr 30, 2012
39.98
40.95
39.82
40.79
8,937,425
+0.48(+1.19%)
Apr 27, 2012
42.13
42.15
40.25
40.31
10,272,012
-1.66(-3.95%)
Apr 26, 2012
41.11
42.33
40.14
41.96
19,015,798
-3.75(-8.20%)
Apr 25, 2012
45.83
46.55
45.55
45.72
3,188,410
+0.30(+0.65%)
Apr 24, 2012
45.23
45.47
44.92
45.42
2,279,674
+0.10(+0.22%)
Apr 23, 2012
45.38
45.39
44.94
45.32
1,979,051
-0.26(-0.57%)
Apr 20, 2012
45.58
45.94
45.21
45.58
2,418,073
+0.13(+0.29%)
Apr 19, 2012
44.50
45.97
44.26
45.45
4,807,463
+1.07(+2.42%)
Apr 18, 2012
43.99
44.69
43.97
44.37
3,502,409
+0.13(+0.29%)
Apr 17, 2012
44.09
44.43
43.79
44.24
2,258,999
+0.50(+1.14%)
Apr 16, 2012
44.34
44.36
43.59
43.74
2,670,461
-0.55(-1.23%)
Apr 13, 2012
44.45
44.72
44.27
44.29
1,999,379
-0.34(-0.77%)
Apr 12, 2012
44.32
44.77
44.15
44.63
2,284,160
+0.46(+1.05%)
Apr 11, 2012
44.84
44.87
44.11
44.17
3,007,467
+0.02(+0.04%)
Apr 10, 2012
44.93
45.13
43.96
44.15
2,754,986
-0.86(-1.90%)
Apr 09, 2012
45.09
45.29
44.88
45.01
2,979,071
-0.78(-1.71%)
Apr 05, 2012
45.57
45.82
45.37
45.79
2,184,522
-0.02(-0.04%)
Apr 04, 2012
45.83
45.90
45.42
45.81
3,085,688
-0.27(-0.58%)
Apr 03, 2012
46.34
46.55
45.71
46.08
3,362,012
-0.28(-0.60%)
Apr 02, 2012
46.34
46.58
46.10
46.35
4,732,875
+0.06(+0.14%)
Mar 30, 2012
45.77
47.19
45.68
46.29
8,685,776
+0.55(+1.21%)
Mar 29, 2012
42.69
46.05
42.66
45.74
13,747,776
+2.81(+6.54%)
Mar 28, 2012
43.48
43.91
42.59
42.93
5,141,865
-0.44(-1.02%)
Mar 27, 2012
43.46
43.60
42.52
43.37
4,900,728
+0.00(+0.00%)
Mar 26, 2012
42.23
43.47
42.21
43.37
4,076,119
+1.29(+3.07%)
Mar 23, 2012
42.27
42.61
41.85
42.08
5,533,372
-0.83(-1.94%)
Mar 22, 2012
42.67
43.01
42.60
42.91
3,715,989
-0.02(-0.04%)
Mar 21, 2012
42.74
43.12
42.48
42.93
4,314,451
+0.20(+0.48%)
Mar 20, 2012
42.88
43.08
42.33
42.73
2,941,760
-0.40(-0.92%)
Mar 19, 2012
42.90
43.35
42.84
43.12
2,309,389
+0.21(+0.49%)
Mar 16, 2012
42.58
42.99
42.40
42.91
6,391,701
+0.50(+1.17%)
Mar 15, 2012
42.33
42.50
42.24
42.41
3,479,540
+0.24(+0.57%)
Mar 14, 2012
42.17
42.46
42.06
42.17
6,141,340
-0.15(-0.35%)
Mar 13, 2012
42.63
42.80
41.96
42.32
4,689,968
-0.13(-0.30%)
Mar 12, 2012
43.22
43.22
42.40
42.45
2,738,408
-0.79(-1.84%)
Mar 09, 2012
42.75
43.48
42.72
43.24
2,921,676
+0.51(+1.19%)
Mar 08, 2012
42.54
42.99
42.42
42.74
2,510,601
+0.54(+1.29%)
Mar 07, 2012
42.16
42.63
42.09
42.19
2,195,717
+0.06(+0.15%)
Mar 06, 2012
42.89
43.31
41.83
42.13
3,506,441
-1.05(-2.44%)
Mar 05, 2012
42.70
43.37
42.66
43.18
2,786,811
+0.19(+0.45%)
Mar 02, 2012
43.47
43.59
42.84
42.99
2,869,789
-0.59(-1.36%)
Mar 01, 2012
43.14
43.59
42.77
43.58
2,813,201
+0.42(+0.98%)
Feb 29, 2012
43.13
43.42
42.80
43.15
4,494,392
+0.11(+0.26%)
Feb 28, 2012
43.11
43.26
42.88
43.04
2,780,419
-0.09(-0.21%)
Feb 27, 2012
42.95
43.60
42.80
43.13
3,995,307
-0.14(-0.32%)
Feb 24, 2012
43.08
43.45
43.08
43.27
3,322,823
+0.18(+0.43%)
Feb 23, 2012
43.54
43.76
43.04
43.09
3,230,521
-0.42(-0.95%)
Feb 22, 2012
43.35
43.67
43.12
43.50
3,413,050
+0.25(+0.58%)
Feb 21, 2012
43.62
43.83
43.07
43.25
3,967,376
-0.19(-0.45%)
Feb 17, 2012
43.80
43.93
43.44
43.45
3,596,193
-0.08(-0.19%)
Feb 16, 2012
43.53
43.68
43.33
43.53
3,198,625
-0.01(-0.02%)
Feb 15, 2012
43.83
44.03
43.46
43.54
4,456,245
-0.08(-0.19%)
Feb 14, 2012
42.69
43.63
42.52
43.62
6,475,720
+0.93(+2.18%)
Feb 13, 2012
42.43
42.91
42.34
42.69
3,555,545
+0.52(+1.23%)
Feb 10, 2012
41.77
42.40
41.53
42.17
4,076,105
-0.09(-0.22%)
Feb 09, 2012
41.66
42.39
41.66
42.27
4,628,150
+0.61(+1.46%)
Feb 08, 2012
41.01
41.80
40.97
41.66
4,611,306
+0.40(+0.96%)
Feb 07, 2012
40.37
41.34
40.24
41.26
4,115,882
+0.89(+2.21%)
Feb 06, 2012
40.70
40.72
39.94
40.37
5,250,217
-0.34(-0.83%)
Feb 03, 2012
41.30
41.30
40.05
40.71
6,396,092
-0.63(-1.52%)
Feb 02, 2012
41.84
42.09
41.16
41.33
3,580,506
-0.26(-0.62%)
Feb 01, 2012
39.60
42.22
39.01
41.59
6,877,896
+1.26(+3.14%)
Jan 31, 2012
40.68
41.53
40.17
40.33
5,081,718
-0.30(-0.73%)
Jan 30, 2012
39.85
40.69
39.54
40.62
5,583,295
+0.54(+1.36%)
Jan 27, 2012
38.99
40.24
38.99
40.08
4,434,553
+0.76(+1.92%)
Jan 26, 2012
39.54
39.54
38.71
39.32
4,358,866
-0.02(-0.05%)
Jan 25, 2012
38.74
39.60
37.88
39.34
6,849,562
-0.13(-0.33%)
Jan 24, 2012
40.11
40.25
39.26
39.47
4,758,689
-0.75(-1.86%)
Jan 23, 2012
40.40
40.80
40.05
40.22
2,518,776
-0.15(-0.37%)
Jan 20, 2012
40.73
40.94
40.12
40.36
3,449,292
-0.36(-0.88%)
Jan 19, 2012
40.66
41.05
40.31
40.72
4,736,865
-0.72(-1.74%)
Jan 18, 2012
41.08
41.50
40.67
41.44
2,813,066
+0.31(+0.76%)
Jan 17, 2012
40.83
41.40
40.68
41.13
3,268,429
+0.80(+1.99%)
Jan 13, 2012
40.30
40.38
39.96
40.33
2,238,956
-0.21(-0.52%)
Jan 12, 2012
40.82
40.86
40.09
40.54
2,614,208
-0.24(-0.59%)
Jan 11, 2012
40.65
40.96
40.42
40.78
2,095,627
+0.04(+0.10%)
Jan 10, 2012
40.88
41.08
40.54
40.74
3,492,608
+0.17(+0.41%)
Jan 09, 2012
40.64
40.86
40.17
40.57
3,321,134
+0.06(+0.16%)
Jan 06, 2012
40.04
41.12
39.99
40.51
3,762,110
+0.40(+1.01%)
Jan 05, 2012
39.53
40.28
39.36
40.10
3,333,147
+0.40(+1.00%)
Jan 04, 2012
38.88
39.74
38.85
39.71
6,075,635
+0.93(+2.39%)
Dec 30, 2011
39.48
39.54
38.71
38.78
3,147,953
-0.76(-1.93%)
Dec 29, 2011
39.30
39.91
39.30
39.54
1,858,380
+0.27(+0.68%)
Dec 28, 2011
40.21
40.25
39.19
39.28
2,748,214
-0.92(-2.29%)
Dec 27, 2011
39.87
40.34
39.85
40.20
2,711,988
+0.30(+0.76%)
Dec 23, 2011
39.07
40.03
39.05
39.89
3,555,588
+1.23(+3.19%)
Dec 21, 2011
38.43
38.72
37.80
38.66
4,472,665
+0.38(+0.98%)
Dec 20, 2011
37.61
38.42
37.43
38.28
5,599,653
+1.37(+3.71%)
Dec 19, 2011
37.20
37.57
36.80
36.91
3,198,599
-0.21(-0.57%)
Dec 16, 2011
37.40
37.69
36.95
37.13
5,291,951
+0.31(+0.85%)
Dec 15, 2011
37.20
37.34
36.16
36.81
5,794,195
+0.71(+1.96%)
Dec 14, 2011
36.48
36.89
36.10
36.11
4,258,836
-0.30(-0.83%)
Dec 13, 2011
37.04
37.43
36.31
36.41
3,072,049
-0.38(-1.02%)
Dec 12, 2011
37.31
37.52
36.59
36.79
2,704,015
-0.82(-2.18%)
Dec 09, 2011
37.14
37.71
37.07
37.60
2,803,187
+0.61(+1.64%)
Dec 08, 2011
38.15
38.20
36.88
37.00
3,234,733
-1.34(-3.50%)
Dec 07, 2011
37.96
38.58
37.48
38.34
4,857,089
+0.33(+0.87%)
Dec 06, 2011
37.57
38.27
37.54
38.01
3,461,296
+0.46(+1.22%)
Dec 05, 2011
38.25
38.42
37.43
37.55
3,823,331
-0.15(-0.39%)
Dec 02, 2011
38.61
38.61
37.48
37.70
3,583,773
-0.62(-1.61%)
Dec 01, 2011
38.38
38.76
38.18
38.31
3,153,528
-0.13(-0.33%)
Nov 30, 2011
37.71
38.46
37.09
38.44
5,580,312
+1.74(+4.73%)
Nov 29, 2011
36.14
36.80
36.12
36.70
4,104,317
+0.79(+2.20%)
Nov 28, 2011
35.34
36.06
35.29
35.91
3,177,853
+1.08(+3.11%)
Nov 25, 2011
34.93
35.44
34.81
34.83
1,413,533
-0.23(-0.66%)
Nov 23, 2011
35.69
35.71
34.91
35.06
3,529,369
-0.94(-2.60%)
Nov 22, 2011
36.16
36.44
35.68
36.00
3,559,581
-0.26(-0.71%)
Nov 21, 2011
35.81
36.48
35.72
36.25
3,981,936
-0.23(-0.63%)
Nov 18, 2011
36.64
36.69
36.20
36.48
3,409,812
+0.21(+0.58%)
Nov 17, 2011
36.42
36.69
36.04
36.27
4,381,327
-0.25(-0.68%)
Nov 16, 2011
37.77
37.77
36.47
36.52
4,923,611
-1.70(-4.45%)
Nov 15, 2011
38.15
38.34
37.59
38.22
3,813,507
-0.09(-0.24%)
Nov 14, 2011
37.73
38.64
37.73
38.31
3,853,310
+0.29(+0.77%)
Nov 11, 2011
37.25
38.24
37.22
38.02
3,854,402
+1.04(+2.81%)
Nov 10, 2011
36.67
37.07
36.22
36.98
3,249,075
+0.72(+1.98%)
Nov 09, 2011
36.61
36.66
36.05
36.26
4,110,042
-1.02(-2.74%)
Nov 08, 2011
36.91
37.40
36.39
37.28
3,354,598
+0.48(+1.30%)
Nov 07, 2011
36.64
36.83
36.03
36.80
2,896,076
+0.36(+0.98%)
Nov 04, 2011
36.13
36.51
35.77
36.45
3,362,530
+0.05(+0.13%)
Nov 03, 2011
36.82
36.87
36.01
36.40
4,746,644
-0.03(-0.08%)
Nov 02, 2011
36.81
36.86
36.27
36.43
3,916,022
+0.28(+0.76%)
Nov 01, 2011
35.45
36.55
35.45
36.15
5,517,650
-0.40(-1.08%)
Oct 31, 2011
37.43
37.63
36.53
36.55
6,814,320
-0.80(-2.14%)
Oct 28, 2011
37.47
37.55
36.91
37.35
5,119,192
-0.18(-0.49%)
Oct 27, 2011
37.02
37.75
36.21
37.53
6,083,385
+1.77(+4.96%)
Oct 26, 2011
35.74
36.32
35.31
35.76
4,428,695
+0.54(+1.54%)
Oct 25, 2011
35.41
36.03
35.03
35.21
3,522,376
-0.28(-0.80%)
Oct 24, 2011
35.39
35.93
34.98
35.50
5,042,809
+0.46(+1.31%)
Oct 21, 2011
34.78
35.11
34.52
35.04
3,702,363
+0.72(+2.09%)
Oct 20, 2011
34.01
34.41
33.46
34.32
3,837,368
+0.43(+1.27%)
Oct 19, 2011
34.14
35.03
33.73
33.89
4,310,285
-0.21(-0.62%)
Oct 18, 2011
33.77
34.41
32.39
34.10
8,786,201
-0.36(-1.04%)
Oct 17, 2011
34.46
34.85
34.36
34.46
4,309,153
-0.34(-0.98%)
Oct 14, 2011
34.47
34.82
34.38
34.80
4,331,360
+0.78(+2.30%)
Oct 13, 2011
34.32
34.48
33.69
34.02
4,259,101
-0.42(-1.23%)
Oct 12, 2011
34.01
34.85
33.92
34.44
4,498,482
+0.82(+2.43%)
Oct 11, 2011
33.43
33.82
33.31
33.62
2,469,113
-0.10(-0.30%)
Oct 10, 2011
33.14
33.73
32.79
33.73
4,104,898
+1.25(+3.86%)
Oct 07, 2011
32.76
32.82
31.72
32.47
8,144,311
-0.03(-0.08%)
Oct 06, 2011
32.11
32.54
32.00
32.50
6,235,826
+0.22(+0.68%)
Oct 05, 2011
32.62
32.76
31.91
32.28
6,244,183
-0.28(-0.87%)
Oct 04, 2011
31.08
32.63
30.60
32.56
8,041,094
+1.14(+3.61%)
Oct 03, 2011
32.87
33.30
31.41
31.43
7,401,962
-1.84(-5.53%)
Sep 30, 2011
33.66
34.10
33.17
33.27
5,541,580
-0.81(-2.36%)
Sep 29, 2011
34.99
35.11
33.26
34.07
7,275,023
-0.35(-1.01%)
Sep 28, 2011
35.85
35.95
34.36
34.42
5,549,968
-1.40(-3.91%)
Sep 27, 2011
36.72
36.82
35.65
35.82
6,945,914
-0.29(-0.81%)
Sep 26, 2011
35.83
36.14
35.00
36.11
5,312,637
+0.73(+2.07%)
Sep 23, 2011
34.53
35.56
34.20
35.38
6,401,811
+0.69(+1.98%)
Sep 22, 2011
34.42
35.19
34.15
34.70
7,013,180
-0.84(-2.37%)
Sep 21, 2011
36.90
37.14
35.51
35.54
5,290,292
-1.55(-4.17%)
Sep 20, 2011
37.73
38.31
36.76
37.08
6,313,626
-0.54(-1.44%)
Sep 19, 2011
37.20
37.84
37.08
37.62
3,670,744
-0.39(-1.04%)
Sep 16, 2011
38.03
38.27
37.38
38.02
5,449,587
+0.23(+0.61%)
Sep 15, 2011
37.27
37.93
36.60
37.79
5,513,042
+0.93(+2.53%)
Sep 14, 2011
37.13
37.43
36.20
36.86
9,323,520
-0.25(-0.67%)
Sep 13, 2011
35.94
37.25
35.78
37.10
9,254,194
+1.91(+5.44%)
Sep 12, 2011
34.32
35.51
34.21
35.19
5,070,159
+0.40(+1.16%)
Sep 09, 2011
35.48
35.72
34.58
34.79
5,726,521
-1.09(-3.04%)
Sep 08, 2011
36.21
37.03
35.83
35.88
5,060,340
-0.70(-1.90%)
Sep 07, 2011
35.80
36.85
35.66
36.57
4,600,219
+1.33(+3.77%)
Sep 06, 2011
34.31
35.35
34.15
35.24
4,873,578
-0.36(-1.00%)
Sep 02, 2011
35.74
36.42
35.51
35.60
3,746,523
-0.91(-2.48%)
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
.