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 (%)
Sep 30, 2010
28.68
28.89
28.38
28.69
7,383
+0.40(+1.42%)
Sep 29, 2010
28.17
28.32
27.87
28.28
417
-0.08(-0.29%)
Sep 28, 2010
28.11
28.40
27.94
28.37
3,827,652
+0.41(+1.46%)
Sep 27, 2010
28.03
28.24
27.96
27.96
3,743,150
-0.12(-0.42%)
Sep 24, 2010
28.08
28.17
27.94
28.07
4,934,534
+0.28(+1.01%)
Sep 23, 2010
27.79
28.11
27.58
27.79
5,689,413
-0.14(-0.49%)
Sep 22, 2010
28.04
28.18
27.84
27.93
6,023,513
-0.24(-0.87%)
Sep 21, 2010
27.68
28.53
27.65
28.17
5,648,076
+0.47(+1.70%)
Sep 20, 2010
27.12
27.81
27.06
27.70
3,993,972
+0.74(+2.76%)
Sep 17, 2010
26.96
27.77
26.82
26.96
7,091,621
-0.58(-2.11%)
Sep 15, 2010
27.56
27.68
27.09
27.54
4,694,931
-0.14(-0.49%)
Sep 14, 2010
27.49
27.86
27.35
27.68
3,875,888
+0.05(+0.20%)
Sep 13, 2010
27.38
27.85
27.36
27.62
5,830,083
+0.46(+1.70%)
Sep 10, 2010
26.81
27.30
26.53
27.16
4,005,799
+0.43(+1.60%)
Sep 09, 2010
26.68
27.03
26.58
26.73
4,607,895
+0.35(+1.34%)
Sep 08, 2010
25.91
26.39
25.91
26.38
1,102
+0.45(+1.75%)
Sep 07, 2010
25.99
26.17
25.73
25.92
1,499
-0.17(-0.66%)
Sep 03, 2010
26.00
26.24
25.93
26.10
4,090,569
+0.32(+1.23%)
Sep 02, 2010
25.45
25.78
25.11
25.78
219
+0.44(+1.75%)
Sep 01, 2010
24.55
25.35
24.43
25.33
5,132,550
+1.08(+4.45%)
Aug 31, 2010
24.22
24.68
23.97
24.25
39,116
-0.14(-0.56%)
Aug 30, 2010
24.79
24.94
24.38
24.39
2,595,834
-0.41(-1.65%)
Aug 27, 2010
24.72
24.84
24.03
24.80
2,788,234
+0.13(+0.51%)
Aug 26, 2010
24.67
24.83
24.29
24.67
881
+0.13(+0.52%)
Aug 25, 2010
24.07
24.70
24.00
24.55
4,000,635
+0.33(+1.35%)
Aug 24, 2010
24.38
24.52
24.05
24.22
1,726
-0.42(-1.69%)
Aug 23, 2010
24.71
24.97
24.60
24.64
3,079,869
+0.04(+0.15%)
Aug 20, 2010
24.58
24.83
24.48
24.60
3,322,708
-0.13(-0.51%)
Aug 19, 2010
25.60
25.61
24.71
24.73
624
-0.99(-3.85%)
Aug 18, 2010
25.45
25.95
25.18
25.72
4,169,083
+0.21(+0.82%)
Aug 17, 2010
25.50
25.72
25.23
25.51
2,667,016
+0.23(+0.90%)
Aug 16, 2010
25.23
25.40
25.00
25.28
2,666,121
-0.25(-1.00%)
Aug 13, 2010
25.53
25.64
25.23
25.53
2,759,119
+0.04(+0.14%)
Aug 12, 2010
25.48
25.79
25.29
25.50
3,732,226
-0.16(-0.64%)
Aug 11, 2010
26.64
26.64
25.31
25.66
8,012,893
-1.28(-4.75%)
Aug 10, 2010
26.93
26.94
26.57
26.94
2,755
-0.05(-0.17%)
Aug 09, 2010
27.32
27.58
26.98
26.99
4,202,079
-0.30(-1.10%)
Aug 06, 2010
27.29
27.40
26.37
27.29
7,310,327
+0.59(+2.21%)
Aug 05, 2010
26.11
26.70
25.97
26.70
4,311,152
+0.44(+1.66%)
Aug 04, 2010
25.83
26.34
25.77
26.26
871
+0.44(+1.72%)
Aug 03, 2010
25.82
26.41
25.67
25.82
7,624,525
-0.05(-0.18%)
Aug 02, 2010
25.64
25.93
25.35
25.86
5,628,766
+0.59(+2.33%)
Jul 30, 2010
25.27
25.49
24.53
25.27
5,417,701
+0.33(+1.31%)
Jul 29, 2010
25.30
25.41
24.65
24.94
5,150,188
-0.05(-0.22%)
Jul 28, 2010
25.00
25.53
24.45
25.00
373
-0.73(-2.86%)
Jul 27, 2010
25.73
26.23
25.58
25.73
499
-0.20(-0.77%)
Jul 26, 2010
25.52
26.08
25.52
25.93
3,362,554
+0.39(+1.53%)
Jul 23, 2010
25.59
25.81
25.37
25.54
3,532,384
-0.11(-0.42%)
Jul 22, 2010
25.13
25.77
24.87
25.65
4,830,308
+0.87(+3.52%)
Jul 21, 2010
25.24
25.36
24.63
24.78
3,364,546
-0.35(-1.41%)
Jul 20, 2010
25.13
25.25
24.66
25.13
5,715,040
+0.04(+0.14%)
Jul 19, 2010
24.80
25.26
24.72
25.10
3,253,504
+0.45(+1.84%)
Jul 16, 2010
24.64
25.60
24.60
24.64
5,611,269
-0.96(-3.76%)
Jul 15, 2010
25.23
25.66
25.20
25.61
4,888,037
+0.42(+1.66%)
Jul 14, 2010
24.96
25.47
24.84
25.19
3,440,547
+0.01(+0.04%)
Jul 13, 2010
24.87
25.36
24.70
25.18
5,703,634
+0.49(+1.98%)
Jul 12, 2010
24.35
24.72
23.99
24.69
7,568,353
-0.38(-1.52%)
Jul 09, 2010
25.07
25.22
24.77
25.07
4,394,960
-0.01(-0.04%)
Jul 08, 2010
24.82
25.14
24.75
25.08
18,073
+0.43(+1.73%)
Jul 07, 2010
24.12
24.70
24.05
24.65
5,851,015
+0.62(+2.57%)
Jul 06, 2010
24.15
24.31
23.82
24.04
1,310
+0.22(+0.91%)
Jul 02, 2010
23.82
24.01
23.57
23.82
7,754,080
+0.18(+0.77%)
Jul 01, 2010
23.86
23.86
22.68
23.64
10,046,745
-0.30(-1.25%)
Jun 30, 2010
24.35
24.45
23.83
23.94
1,531
-0.47(-1.93%)
Jun 29, 2010
25.23
25.23
24.26
24.41
8,878,302
-1.42(-5.51%)
Jun 25, 2010
25.83
26.20
25.40
25.83
7,725,268
-0.17(-0.66%)
Jun 24, 2010
26.12
26.36
25.88
26.01
4,204,582
-0.25(-0.93%)
Jun 23, 2010
26.50
26.59
26.13
26.25
6,179,337
-0.24(-0.92%)
Jun 22, 2010
27.11
27.39
26.46
26.50
790
-0.64(-2.37%)
Jun 21, 2010
27.93
28.10
27.02
27.14
4,715,903
-0.47(-1.71%)
Jun 18, 2010
27.61
27.79
27.44
27.61
6,151,904
-0.18(-0.65%)
Jun 17, 2010
27.01
27.84
26.90
27.79
1,184
+1.19(+4.47%)
Jun 16, 2010
26.64
26.99
26.55
26.60
6,176,371
-0.24(-0.91%)
Jun 15, 2010
26.72
26.94
26.55
26.85
4,400,905
+0.28(+1.06%)
Jun 14, 2010
26.12
26.92
26.12
26.57
8,738,123
+0.60(+2.31%)
Jun 11, 2010
25.96
26.37
25.49
25.97
8,000,217
-0.21(-0.80%)
Jun 10, 2010
26.41
26.50
26.01
26.18
1,077
+0.04(+0.14%)
Jun 09, 2010
26.77
27.05
26.09
26.14
6,716,620
-0.55(-2.07%)
Jun 08, 2010
26.78
27.23
26.43
26.70
6,129,263
-0.05(-0.17%)
Jun 07, 2010
27.56
27.88
26.60
26.74
9,521,678
-0.67(-2.45%)
Jun 04, 2010
27.41
28.31
27.14
27.41
9,567,055
-0.19(-0.69%)
Jun 03, 2010
26.92
27.61
26.89
27.60
7,031,676
+0.74(+2.74%)
Jun 02, 2010
26.22
26.89
26.09
26.87
15,485
+0.74(+2.85%)
Jun 01, 2010
26.23
26.75
26.07
26.12
3,908,430
-0.34(-1.27%)
May 28, 2010
26.46
26.80
26.22
26.46
4,608,060
-0.05(-0.17%)
May 27, 2010
26.47
26.51
26.01
26.50
3,181,257
+0.58(+2.24%)
May 26, 2010
25.86
26.55
25.82
25.92
5,597,181
+0.25(+0.99%)
May 25, 2010
25.28
25.69
25.07
25.67
5,079,329
-0.27(-1.05%)
May 24, 2010
25.92
26.42
25.58
25.94
5,697,430
-0.14(-0.52%)
May 21, 2010
25.82
26.57
25.72
26.08
6,860,627
-0.28(-1.07%)
May 20, 2010
26.46
26.81
26.35
26.36
5,379,449
-0.84(-3.10%)
May 19, 2010
26.93
27.37
26.70
27.20
4,181,216
+0.13(+0.47%)
May 18, 2010
27.12
27.59
26.96
27.08
118,912
-0.05(-0.17%)
May 17, 2010
27.01
27.20
26.50
27.12
4,791,343
+0.10(+0.37%)
May 14, 2010
27.02
27.46
26.68
27.02
4,196,672
-0.44(-1.62%)
May 13, 2010
27.62
27.93
27.38
27.47
4,073,952
-0.22(-0.79%)
May 12, 2010
26.89
27.72
26.78
27.68
5,435,781
+0.82(+3.04%)
May 11, 2010
26.95
27.11
26.68
26.87
5,315,055
+0.14(+0.51%)
May 10, 2010
26.55
26.76
26.47
26.73
6,847,585
+1.06(+4.14%)
May 07, 2010
25.97
26.10
24.97
25.67
7,947,741
-1.19(-4.43%)
May 06, 2010
26.86
27.09
24.84
26.86
330
+0.72(+2.76%)
May 05, 2010
26.48
26.68
26.05
26.14
9,984,963
-0.09(-0.33%)
May 04, 2010
26.64
26.66
26.04
26.22
9,249,450
-0.70(-2.60%)
May 03, 2010
26.93
27.23
26.58
26.92
8,545,797
+0.11(+0.41%)
Apr 30, 2010
28.17
28.26
26.75
26.81
13,599,861
-1.53(-5.41%)
Apr 29, 2010
28.34
28.87
27.90
28.35
8,382,989
+0.67(+2.43%)
Apr 28, 2010
27.32
27.89
27.05
27.68
10,199,614
+0.44(+1.63%)
Apr 27, 2010
27.19
27.90
27.02
27.23
1,009
-0.11(-0.40%)
Apr 26, 2010
28.32
28.44
27.22
27.34
6,109,529
-0.75(-2.68%)
Apr 23, 2010
27.84
28.15
27.59
28.09
4,563,392
+0.19(+0.68%)
Apr 22, 2010
28.12
28.15
27.65
27.90
6,310,574
-0.30(-1.06%)
Apr 21, 2010
29.03
29.27
28.07
28.20
20,607
-0.81(-2.78%)
Apr 20, 2010
29.15
29.35
28.44
29.01
7,187,000
+0.03(+0.09%)
Apr 19, 2010
28.50
29.38
28.44
28.98
5,786,812
+0.49(+1.72%)
Apr 16, 2010
28.42
28.83
27.86
28.49
9,778,722
-0.02(-0.06%)
Apr 15, 2010
28.93
29.19
28.37
28.51
8,007,787
-0.43(-1.47%)
Apr 14, 2010
29.30
29.43
28.71
28.94
7,412,741
-0.42(-1.42%)
Apr 13, 2010
29.73
29.80
29.19
29.35
6,808,670
-0.52(-1.73%)
Apr 12, 2010
30.05
30.19
29.83
29.87
5,874,191
-0.10(-0.33%)
Apr 09, 2010
30.15
30.47
29.40
29.97
7,821,318
-0.58(-1.90%)
Apr 08, 2010
31.11
31.21
30.32
30.55
10,491,807
-0.57(-1.84%)
Apr 07, 2010
31.73
31.80
31.04
31.12
5,548,001
-0.73(-2.31%)
Apr 06, 2010
31.78
32.63
31.72
31.86
4,502,787
-0.24(-0.76%)
Apr 05, 2010
31.84
32.24
31.76
32.10
3,397,804
+0.41(+1.29%)
Apr 01, 2010
32.06
31.70
31.70
31.70
4,754,946
-0.16(-0.51%)
Mar 31, 2010
32.00
32.15
31.57
31.86
5,286,794
-0.24(-0.76%)
Mar 30, 2010
31.73
32.32
31.63
32.10
4,953,659
+0.42(+1.32%)
Mar 29, 2010
31.17
31.78
31.10
31.69
3,226,377
+0.54(+1.75%)
Mar 26, 2010
31.50
31.65
30.78
31.14
5,395,758
-0.43(-1.35%)
Mar 25, 2010
31.36
31.89
31.21
31.57
5,803,588
+0.34(+1.10%)
Mar 24, 2010
31.60
31.89
31.22
31.22
4,620,030
-0.53(-1.66%)
Mar 23, 2010
31.51
31.81
31.21
31.75
6,737,616
+0.32(+1.01%)
Mar 22, 2010
31.37
31.98
30.86
31.43
13,703,397
+0.16(+0.52%)
Mar 19, 2010
30.79
31.70
30.23
31.27
15,797,027
+1.11(+3.67%)
Mar 18, 2010
28.80
30.25
28.24
30.16
10,080,782
+1.36(+4.73%)
Mar 17, 2010
29.05
29.12
28.61
28.80
4,323,612
-0.19(-0.66%)
Mar 16, 2010
28.77
29.02
28.39
28.99
4,370,894
+0.30(+1.04%)
Mar 15, 2010
28.51
28.71
28.43
28.69
3,871,467
-0.20(-0.69%)
Mar 12, 2010
29.83
29.98
28.75
28.89
5,514,146
-0.77(-2.60%)
Mar 11, 2010
28.58
29.74
28.49
29.66
7,491,114
+0.94(+3.29%)
Mar 10, 2010
28.24
28.93
28.19
28.72
3,605,096
+0.38(+1.34%)
Mar 09, 2010
28.70
28.70
28.25
28.34
2,652,640
+0.01(+0.03%)
Mar 08, 2010
28.46
28.56
28.24
28.33
2,364,450
-0.15(-0.51%)
Mar 05, 2010
27.93
28.54
27.78
28.47
4,330,932
+0.66(+2.38%)
Mar 04, 2010
28.38
28.43
27.34
27.81
7,487,253
-0.57(-2.01%)
Mar 03, 2010
28.08
28.79
28.00
28.38
5,732,287
+0.24(+0.87%)
Mar 02, 2010
27.57
28.26
27.30
28.14
6,649,332
+0.63(+2.28%)
Mar 01, 2010
27.30
28.00
27.10
27.51
5,112,917
+0.30(+1.10%)
Feb 26, 2010
27.24
27.67
27.00
27.21
5,516,956
+0.02(+0.07%)
Feb 25, 2010
26.55
27.23
26.28
27.19
7,992,824
+0.37(+1.39%)
Feb 24, 2010
26.36
26.85
26.09
26.82
5,224,940
+0.53(+2.00%)
Feb 23, 2010
26.44
26.54
25.94
26.30
5,472,025
-0.34(-1.26%)
Feb 22, 2010
26.02
27.14
25.95
26.63
9,669,870
+0.38(+1.45%)
Feb 19, 2010
26.70
26.90
26.19
26.25
5,908,412
-0.73(-2.72%)
Feb 18, 2010
26.46
27.13
26.45
26.99
5,249,591
+0.12(+0.44%)
Feb 17, 2010
26.19
27.22
26.16
26.87
8,287,560
+0.78(+2.99%)
Feb 16, 2010
26.21
26.31
25.53
26.09
5,661,823
+0.11(+0.42%)
Feb 12, 2010
25.91
25.98
25.98
25.98
6,101,662
-0.20(-0.76%)
Feb 11, 2010
26.00
26.22
25.68
26.18
4,314,941
+0.18(+0.70%)
Feb 10, 2010
26.16
26.38
25.35
26.00
9,615,547
-0.29(-1.10%)
Feb 09, 2010
26.83
26.95
25.41
26.29
10,977,888
-0.53(-1.96%)
Feb 08, 2010
27.30
27.52
26.47
26.81
5,945,815
-0.05(-0.20%)
Feb 05, 2010
26.11
27.57
26.09
26.87
14,052,854
+0.34(+1.30%)
Feb 04, 2010
27.32
27.43
26.47
26.52
6,731,676
-1.00(-3.63%)
Feb 03, 2010
27.33
27.66
26.80
27.52
6,110,964
+0.05(+0.17%)
Feb 02, 2010
26.96
27.57
26.77
27.48
5,831,477
+0.72(+2.68%)
Feb 01, 2010
27.30
27.58
26.54
26.76
7,854,943
-0.44(-1.60%)
Jan 29, 2010
27.71
27.71
27.03
27.19
6,484,086
-0.35(-1.28%)
Jan 28, 2010
27.61
28.17
27.31
27.55
7,301,680
-0.06(-0.23%)
Jan 27, 2010
27.48
28.20
27.28
27.61
6,893,199
-0.06(-0.23%)
Jan 26, 2010
27.98
27.98
27.38
27.68
8,350,213
-0.43(-1.52%)
Jan 25, 2010
28.79
28.85
27.99
28.10
5,985,976
-0.30(-1.05%)
Jan 22, 2010
28.75
29.32
28.28
28.40
7,714,458
-0.53(-1.82%)
Jan 21, 2010
29.56
29.74
28.63
28.93
8,637,630
-0.54(-1.85%)
Jan 20, 2010
30.03
30.53
29.11
29.47
12,130,055
-0.16(-0.55%)
Jan 19, 2010
29.31
30.17
29.22
29.64
14,375,079
+1.18(+4.15%)
Jan 15, 2010
28.36
28.46
28.46
28.46
10,793,130
-0.05(-0.16%)
Jan 14, 2010
27.61
28.53
27.59
28.50
7,306,969
+0.60(+2.15%)
Jan 13, 2010
27.68
28.21
26.88
27.90
11,534,393
+0.13(+0.46%)
Jan 12, 2010
29.61
29.73
27.50
27.78
21,536,638
-1.93(-6.51%)
Jan 11, 2010
29.74
30.13
29.58
29.71
4,049,063
+0.04(+0.12%)
Jan 08, 2010
30.25
30.28
29.53
29.67
5,759,910
-0.66(-2.18%)
Jan 07, 2010
28.95
30.44
28.81
30.33
6,812,517
+0.93(+3.18%)
Jan 06, 2010
29.49
29.72
29.26
29.40
4,742,197
-0.12(-0.40%)
Jan 05, 2010
29.89
30.03
29.27
29.52
5,040,313
-0.43(-1.42%)
Jan 04, 2010
29.09
30.02
28.92
29.94
6,250,087
+1.18(+4.10%)
Dec 31, 2009
29.15
28.76
28.76
28.76
2,762,973
-0.41(-1.40%)
Dec 30, 2009
29.41
29.72
28.98
29.17
6,883,394
-0.64(-2.16%)
Dec 29, 2009
30.27
30.56
29.65
29.82
4,165,900
-0.53(-1.73%)
Dec 28, 2009
30.74
30.87
30.13
30.34
2,645,448
-0.31(-1.01%)
Dec 24, 2009
30.95
31.03
30.27
30.65
2,392,761
+0.02(+0.06%)
Dec 23, 2009
30.95
31.16
30.57
30.63
4,295,703
-0.15(-0.50%)
Dec 22, 2009
30.92
31.25
30.75
30.79
5,086,509
-0.34(-1.08%)
Dec 21, 2009
29.62
31.68
29.62
31.12
12,270,898
+1.62(+5.51%)
Dec 18, 2009
29.90
29.94
29.36
29.50
7,511,627
-0.24(-0.79%)
Dec 17, 2009
30.45
30.45
29.19
29.74
8,650,886
-0.65(-2.15%)
Dec 16, 2009
30.43
31.02
30.10
30.39
7,679,296
+0.22(+0.72%)
Dec 15, 2009
29.15
30.30
29.15
30.17
7,544,594
+0.77(+2.62%)
Dec 14, 2009
29.55
29.69
29.32
29.40
7,574,877
+0.58(+2.02%)
Dec 11, 2009
28.72
29.54
28.72
28.82
6,512,200
-0.25(-0.87%)
Dec 10, 2009
27.76
29.21
27.76
29.07
10,916,570
+0.99(+3.52%)
Dec 09, 2009
28.06
28.37
27.40
28.08
8,375,586
+0.44(+1.58%)
Dec 08, 2009
26.89
27.92
26.78
27.65
7,606,056
+0.53(+1.94%)
Dec 07, 2009
26.31
27.60
26.18
27.12
6,931,491
+0.83(+3.14%)
Dec 04, 2009
26.31
27.06
26.10
26.30
6,893,813
+0.30(+1.15%)
Dec 03, 2009
27.04
27.20
25.94
26.00
4,947,738
-1.01(-3.73%)
Dec 02, 2009
27.12
27.14
26.71
27.00
3,970,658
-0.05(-0.20%)
Dec 01, 2009
26.53
27.19
26.41
27.06
4,180,550
+0.64(+2.44%)
Nov 30, 2009
26.92
26.92
25.96
26.41
5,237,273
-0.30(-1.12%)
Nov 27, 2009
26.10
26.88
25.97
26.71
2,123,101
-0.29(-1.08%)
Nov 25, 2009
26.77
27.09
26.69
27.00
2,807,038
+0.53(+1.99%)
Nov 24, 2009
26.77
27.09
26.31
26.48
4,436,724
-0.27(-1.02%)
Nov 23, 2009
26.18
26.91
26.14
26.75
4,998,963
+0.98(+3.80%)
Nov 20, 2009
25.66
26.15
25.63
25.77
5,894,227
-0.26(-1.01%)
Nov 19, 2009
26.31
26.39
25.47
26.03
5,825,751
-0.47(-1.78%)
Nov 18, 2009
26.37
26.75
26.31
26.50
4,632,761
-0.05(-0.21%)
Nov 17, 2009
26.73
26.98
26.45
26.56
4,953,878
-0.34(-1.28%)
Nov 16, 2009
26.85
27.20
26.67
26.90
5,516,308
+0.20(+0.75%)
Nov 13, 2009
26.76
27.06
26.60
26.70
4,475,370
+0.11(+0.41%)
Nov 12, 2009
27.18
27.20
26.48
26.60
5,182,209
-0.51(-1.87%)
Nov 11, 2009
27.30
27.30
26.57
27.10
6,734,421
+0.06(+0.23%)
Nov 10, 2009
26.94
27.19
26.70
27.04
5,876,196
-0.02(-0.07%)
Nov 09, 2009
26.09
27.20
25.60
27.06
10,312,322
+0.60(+2.26%)
Nov 06, 2009
25.84
26.51
25.73
26.46
7,018,013
+0.70(+2.71%)
Nov 05, 2009
25.45
26.09
25.44
25.76
7,749,646
+0.34(+1.36%)
Nov 04, 2009
24.90
26.41
24.84
25.42
17,169,598
+1.26(+5.22%)
Nov 03, 2009
23.83
24.18
23.44
24.15
7,751,687
+0.32(+1.33%)
Nov 02, 2009
23.68
24.26
23.27
23.84
9,580,073
+0.22(+0.92%)
Oct 30, 2009
24.06
24.42
23.57
23.62
6,506,020
-0.56(-2.33%)
Oct 29, 2009
23.79
24.82
23.64
24.18
16,284,539
+1.21(+5.25%)
Oct 28, 2009
23.65
23.65
22.89
22.98
7,622,523
-0.78(-3.28%)
Oct 27, 2009
22.92
24.12
22.82
23.76
9,147,538
+0.83(+3.60%)
Oct 26, 2009
23.71
23.86
22.75
22.93
8,503,162
-0.73(-3.07%)
Oct 23, 2009
23.63
23.73
23.53
23.66
7,868,600
+0.41(+1.76%)
Oct 22, 2009
23.08
23.46
22.97
23.25
5,646,721
+0.27(+1.18%)
Oct 21, 2009
23.73
24.18
22.94
22.98
7,335,773
-0.25(-1.09%)
Oct 20, 2009
23.23
23.28
23.17
23.23
8,320,410
+0.32(+1.39%)
Oct 19, 2009
22.89
23.20
22.63
22.91
7,493,625
+0.03(+0.12%)
Oct 16, 2009
23.32
23.47
22.86
22.88
6,396,328
-0.45(-1.94%)
Oct 15, 2009
23.66
23.66
23.06
23.34
8,151,579
-0.28(-1.19%)
Oct 14, 2009
23.52
23.81
23.27
23.62
7,521,171
+0.44(+1.92%)
Oct 13, 2009
23.94
24.03
23.00
23.17
10,274,502
-0.80(-3.33%)
Oct 12, 2009
23.88
24.17
23.71
23.97
6,639,009
+0.42(+1.77%)
Oct 09, 2009
23.51
24.03
23.47
23.56
10,679,836
+0.09(+0.39%)
Oct 08, 2009
23.68
23.94
23.17
23.47
13,745,542
-1.09(-4.43%)
Oct 07, 2009
24.06
24.75
23.96
24.55
8,805,314
+0.73(+3.05%)
Oct 06, 2009
24.35
24.35
23.79
23.83
13,229,110
-0.33(-1.35%)
Oct 05, 2009
24.54
24.55
24.02
24.15
6,564,897
-0.10(-0.41%)
Oct 02, 2009
24.80
24.95
24.05
24.25
6,874,063
-0.77(-3.08%)
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
.