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
Southwest Airlines
(NY:
LUV
)
27.86
-0.12 (-0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
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 (%)
Feb 27, 2009
5.411
5.474
5.142
5.285
0
-0.21(-3.76%)
Feb 26, 2009
5.564
5.608
5.384
5.492
12,938,756
+0.04(+0.82%)
Feb 25, 2009
5.878
5.878
5.232
5.447
21,675,272
-0.45(-7.61%)
Feb 24, 2009
5.842
5.932
5.698
5.896
10,091,512
+0.11(+1.86%)
Feb 23, 2009
5.914
6.039
5.761
5.788
10,498,190
-0.06(-1.07%)
Feb 20, 2009
5.806
5.967
5.474
5.851
13,985,747
-0.14(-2.40%)
Feb 19, 2009
6.066
6.371
5.967
5.994
14,019,600
-0.01(-0.15%)
Feb 18, 2009
6.299
6.326
5.923
6.003
15,571,781
-0.23(-3.74%)
Feb 17, 2009
6.326
6.380
6.219
6.237
14,155,283
-0.31(-4.66%)
Feb 13, 2009
6.578
6.712
6.452
6.542
10,663,743
-0.04(-0.55%)
Feb 12, 2009
6.470
6.587
6.290
6.578
13,080,219
+0.12(+1.81%)
Feb 11, 2009
6.479
6.596
6.317
6.461
15,853,002
+0.00(+0.00%)
Feb 10, 2009
6.398
6.578
6.362
6.461
20,575,188
+0.02(+0.28%)
Feb 09, 2009
6.622
6.622
6.290
6.443
13,681,982
-0.13(-2.05%)
Feb 06, 2009
6.246
6.640
6.228
6.578
14,151,817
+0.39(+6.39%)
Feb 05, 2009
5.932
6.290
5.824
6.183
19,800,232
+0.23(+3.92%)
Feb 04, 2009
6.147
6.228
5.887
5.949
13,214,557
-0.17(-2.79%)
Feb 03, 2009
6.201
6.201
5.896
6.120
15,506,353
+0.06(+1.04%)
Feb 02, 2009
6.353
6.353
5.932
6.057
15,670,579
-0.25(-3.98%)
Jan 30, 2009
6.479
6.685
6.255
6.308
0
-0.20(-3.03%)
Jan 29, 2009
6.874
6.995
6.461
6.506
14,042,340
-0.37(-5.35%)
Jan 28, 2009
6.910
6.919
6.676
6.874
16,389,326
+0.30(+4.50%)
Jan 27, 2009
7.125
7.179
6.416
6.578
21,540,840
-0.49(-6.98%)
Jan 26, 2009
7.313
7.313
6.981
7.071
14,810,091
-0.11(-1.50%)
Jan 23, 2009
8.283
8.283
6.981
7.179
33,149,620
-1.62(-18.45%)
Jan 22, 2009
7.951
8.929
7.699
8.803
28,773,464
+1.28(+17.06%)
Jan 21, 2009
7.412
7.556
7.017
7.520
18,170,154
+0.22(+2.95%)
Jan 20, 2009
7.753
7.897
7.278
7.304
12,326,653
-0.42(-5.46%)
Jan 16, 2009
7.511
7.843
7.421
7.726
0
+0.30(+3.99%)
Jan 15, 2009
7.170
7.619
6.972
7.430
15,407,734
+0.26(+3.63%)
Jan 14, 2009
7.421
7.493
7.062
7.170
13,401,063
-0.31(-4.20%)
Jan 13, 2009
7.717
7.870
7.466
7.484
13,063,557
-0.25(-3.25%)
Jan 12, 2009
7.672
7.798
7.610
7.735
11,639,344
+0.05(+0.70%)
Jan 09, 2009
8.022
8.022
7.636
7.681
8,438,715
-0.39(-4.78%)
Jan 08, 2009
8.004
8.101
7.807
8.067
8,952,131
+0.04(+0.56%)
Jan 07, 2009
8.112
8.265
7.897
8.022
10,286,354
-0.18(-2.19%)
Jan 06, 2009
7.852
8.256
7.798
8.202
11,994,200
+0.41(+5.30%)
Jan 05, 2009
7.995
7.995
7.628
7.789
9,092,098
-0.26(-3.23%)
Jan 02, 2009
7.726
8.103
7.628
8.049
0
+0.31(+4.06%)
Jan 01, 2009
7.565
7.780
7.448
7.735
0
+0.00(+0.00%)
Dec 31, 2008
7.565
7.780
7.448
7.735
7,566,809
+0.22(+2.86%)
Dec 30, 2008
7.251
7.520
7.179
7.520
7,310,391
+0.30(+4.10%)
Dec 29, 2008
7.188
7.242
6.963
7.224
8,364,825
-0.03(-0.37%)
Dec 26, 2008
7.278
7.358
7.080
7.251
4,224,330
-0.02(-0.25%)
Dec 24, 2008
7.008
7.331
7.008
7.269
5,530,302
+0.28(+3.98%)
Dec 23, 2008
7.197
7.215
6.874
6.990
8,984,769
-0.07(-1.02%)
Dec 22, 2008
7.385
7.493
6.596
7.062
10,690,476
-0.29(-3.91%)
Dec 19, 2008
7.654
7.654
7.161
7.349
13,022,963
+0.02(+0.24%)
Dec 18, 2008
7.430
7.538
7.242
7.331
12,611,305
-0.09(-1.21%)
Dec 17, 2008
7.152
7.529
7.089
7.421
11,738,574
+0.24(+3.37%)
Dec 16, 2008
6.892
7.215
6.874
7.179
15,878,615
+0.36(+5.26%)
Dec 15, 2008
6.784
6.856
6.524
6.820
14,234,145
+0.27(+4.11%)
Dec 12, 2008
6.470
6.631
6.326
6.551
14,685,850
+0.02(+0.27%)
Dec 11, 2008
7.134
7.134
6.398
6.533
17,894,426
-0.54(-7.61%)
Dec 10, 2008
7.502
7.574
6.963
7.071
16,320,084
-0.35(-4.72%)
Dec 09, 2008
7.942
7.995
7.394
7.421
14,589,511
-0.57(-7.18%)
Dec 08, 2008
8.166
8.166
7.771
7.995
9,974,668
+0.07(+0.91%)
Dec 05, 2008
7.619
7.933
7.179
7.924
9,993,398
+0.36(+4.74%)
Dec 04, 2008
7.367
7.859
7.304
7.565
10,596,539
+0.12(+1.57%)
Dec 03, 2008
7.260
7.538
7.062
7.448
11,666,833
-0.03(-0.36%)
Dec 02, 2008
7.233
7.493
7.008
7.475
11,718,304
+0.36(+5.04%)
Dec 01, 2008
7.628
7.663
7.098
7.116
11,386,683
-0.65(-8.32%)
Nov 28, 2008
7.717
8.004
7.493
7.762
5,525,965
+0.20(+2.61%)
Nov 26, 2008
7.645
7.708
7.367
7.565
10,700,940
-0.06(-0.82%)
Nov 25, 2008
7.574
8.121
7.466
7.628
16,720,441
+0.16(+2.16%)
Nov 24, 2008
7.466
7.654
6.937
7.466
17,819,386
+0.32(+4.52%)
Nov 21, 2008
7.152
7.439
6.892
7.143
26,788,050
+0.18(+2.58%)
Nov 20, 2008
7.780
8.013
6.928
6.963
24,526,386
-0.82(-10.50%)
Nov 19, 2008
8.803
8.920
7.753
7.780
16,650,048
-1.03(-11.71%)
Nov 18, 2008
8.875
9.000
8.570
8.812
10,521,828
-0.07(-0.81%)
Nov 17, 2008
9.108
9.234
8.749
8.884
9,744,211
-0.23(-2.56%)
Nov 14, 2008
9.288
9.530
8.947
9.117
0
-0.29(-3.05%)
Nov 13, 2008
9.198
9.593
8.758
9.404
18,900,980
+0.46(+5.12%)
Nov 12, 2008
9.611
9.727
8.588
8.947
15,650,978
-0.80(-8.20%)
Nov 11, 2008
9.952
9.970
9.548
9.745
8,058,053
-0.22(-2.16%)
Nov 10, 2008
10.27
10.36
9.817
9.961
5,250,179
-0.17(-1.68%)
Nov 07, 2008
10.03
10.26
9.835
10.13
7,939,237
+0.18(+1.80%)
Nov 06, 2008
10.45
10.63
9.916
9.952
10,788,679
-0.57(-5.38%)
Nov 05, 2008
10.67
10.89
10.50
10.52
8,517,822
-0.30(-2.74%)
Nov 04, 2008
10.76
10.81
10.18
10.81
13,724,955
+0.22(+2.12%)
Nov 03, 2008
10.76
10.94
10.50
10.59
7,663,099
+0.02(+0.17%)
Oct 31, 2008
10.23
10.88
9.970
10.57
11,827,492
+0.48(+4.80%)
Oct 30, 2008
9.925
10.19
9.862
10.09
10,893,994
+0.36(+3.69%)
Oct 29, 2008
9.718
10.09
9.620
9.727
11,186,458
-0.25(-2.52%)
Oct 28, 2008
9.790
10.01
9.207
9.979
13,731,900
+0.41(+4.32%)
Oct 27, 2008
9.826
10.13
9.566
9.566
9,881,086
-0.28(-2.83%)
Oct 24, 2008
10.22
10.38
9.817
9.844
12,549,471
-0.80(-7.50%)
Oct 23, 2008
10.79
11.05
10.19
10.64
15,962,996
-0.13(-1.17%)
Oct 22, 2008
11.30
11.48
10.45
10.77
13,901,721
-0.61(-5.36%)
Oct 21, 2008
11.37
11.65
10.98
11.38
7,843,898
-0.20(-1.71%)
Oct 20, 2008
11.01
11.59
10.78
11.58
10,003,763
+0.64(+5.82%)
Oct 17, 2008
10.96
11.26
10.80
10.94
14,663,792
-0.27(-2.40%)
Oct 16, 2008
10.95
11.28
10.28
11.21
19,643,840
+0.83(+8.05%)
Oct 15, 2008
11.22
11.40
10.35
10.37
14,068,097
-0.68(-6.17%)
Oct 14, 2008
11.67
11.84
10.86
11.06
17,074,640
-0.17(-1.52%)
Oct 13, 2008
10.94
12.11
10.88
11.23
21,448,996
+0.57(+5.30%)
Oct 10, 2008
10.33
11.10
10.10
10.66
27,205,856
+0.12(+1.11%)
Oct 09, 2008
10.85
11.04
10.45
10.54
19,211,934
+0.14(+1.38%)
Oct 08, 2008
10.79
11.33
10.38
10.40
15,042,107
-0.56(-5.08%)
Oct 07, 2008
11.68
11.91
10.96
10.96
13,564,561
-0.54(-4.68%)
Oct 06, 2008
11.84
12.28
10.95
11.50
16,956,382
-0.57(-4.69%)
Oct 03, 2008
12.24
12.37
11.92
12.06
0
+0.04(+0.37%)
Oct 02, 2008
12.72
13.43
12.01
12.02
16,290,689
-0.73(-5.70%)
Oct 01, 2008
12.91
13.06
12.63
12.74
12,011,207
-0.28(-2.14%)
Sep 30, 2008
12.98
13.08
12.40
13.02
10,554,929
+0.33(+2.62%)
Sep 29, 2008
13.08
13.48
12.58
12.69
13,952,591
-0.39(-2.95%)
Sep 26, 2008
13.21
13.45
12.88
13.07
0
-0.35(-2.61%)
Sep 25, 2008
13.33
13.68
13.24
13.42
9,225,145
+0.20(+1.49%)
Sep 24, 2008
13.68
13.69
13.04
13.23
11,398,057
-0.44(-3.22%)
Sep 23, 2008
13.30
14.12
13.29
13.67
16,167,649
+0.42(+3.18%)
Sep 22, 2008
13.80
14.03
12.74
13.24
10,375,081
-0.83(-5.87%)
Sep 19, 2008
14.30
14.56
13.91
14.07
0
+0.07(+0.51%)
Sep 18, 2008
14.15
14.15
13.32
14.00
20,034,628
-0.01(-0.06%)
Sep 17, 2008
14.53
14.64
13.84
14.01
20,094,570
-0.72(-4.88%)
Sep 16, 2008
14.16
15.05
14.15
14.73
22,139,860
+0.32(+2.24%)
Sep 15, 2008
14.13
14.76
14.13
14.40
15,012,779
-0.13(-0.87%)
Sep 12, 2008
14.45
14.71
14.16
14.53
14,833,577
-0.01(-0.06%)
Sep 11, 2008
14.12
14.56
14.00
14.54
14,480,014
+0.26(+1.82%)
Sep 10, 2008
14.21
14.35
14.02
14.28
14,401,572
+0.28(+1.99%)
Sep 09, 2008
14.11
14.36
13.94
14.00
13,418,619
-0.19(-1.33%)
Sep 08, 2008
14.10
14.29
13.37
14.19
13,187,071
+0.06(+0.44%)
Sep 05, 2008
13.93
14.20
13.78
14.12
0
+0.12(+0.83%)
Sep 04, 2008
13.86
14.14
13.68
14.01
14,203,929
-0.10(-0.70%)
Sep 03, 2008
13.79
14.35
13.79
14.11
11,901,192
+0.28(+2.01%)
Sep 02, 2008
14.21
14.36
13.68
13.83
11,789,204
+0.16(+1.18%)
Aug 29, 2008
13.80
13.85
13.57
13.67
0
-0.23(-1.68%)
Aug 28, 2008
13.56
13.99
13.44
13.90
6,678,351
+0.39(+2.92%)
Aug 27, 2008
13.24
13.70
13.13
13.51
8,885,483
+0.25(+1.90%)
Aug 26, 2008
13.35
13.46
13.13
13.25
7,855,541
-0.04(-0.27%)
Aug 25, 2008
13.62
13.64
13.24
13.29
7,389,324
-0.39(-2.89%)
Aug 22, 2008
13.45
13.70
13.24
13.68
0
+0.34(+2.56%)
Aug 21, 2008
13.13
13.59
13.01
13.34
10,489,886
+0.07(+0.54%)
Aug 20, 2008
13.48
13.76
13.09
13.27
13,057,463
-0.19(-1.40%)
Aug 19, 2008
13.90
13.94
13.41
13.46
11,982,531
-0.20(-1.45%)
Aug 18, 2008
13.95
14.03
13.54
13.66
10,659,493
-0.38(-2.69%)
Aug 15, 2008
13.39
14.09
13.26
14.03
0
+0.71(+5.32%)
Aug 14, 2008
13.10
13.56
13.10
13.33
11,120,387
+0.13(+0.95%)
Aug 13, 2008
13.15
13.38
13.07
13.20
15,765,547
-0.04(-0.34%)
Aug 12, 2008
13.48
13.62
13.18
13.24
21,003,726
-0.46(-3.34%)
Aug 11, 2008
14.18
14.22
13.53
13.70
18,814,610
-0.48(-3.35%)
Aug 08, 2008
13.86
14.31
13.80
14.18
19,251,062
+0.57(+4.22%)
Aug 07, 2008
14.58
14.58
13.54
13.60
18,398,676
-1.17(-7.90%)
Aug 06, 2008
14.70
14.80
14.38
14.77
13,096,804
-0.01(-0.06%)
Aug 05, 2008
14.53
14.80
14.29
14.78
16,673,004
+0.35(+2.42%)
Aug 04, 2008
14.13
14.73
13.95
14.43
14,224,214
+0.24(+1.71%)
Aug 01, 2008
14.03
14.36
13.77
14.19
9,971,656
+0.20(+1.41%)
Jul 31, 2008
13.93
14.43
13.82
13.99
13,346,383
-0.03(-0.19%)
Jul 30, 2008
14.18
14.36
13.76
14.02
17,173,098
-0.13(-0.89%)
Jul 29, 2008
14.14
14.25
13.46
14.14
15,764,813
+0.66(+4.93%)
Jul 28, 2008
13.62
13.95
13.43
13.48
13,152,128
-0.16(-1.18%)
Jul 25, 2008
13.64
13.94
13.46
13.64
14,206,314
+0.27(+2.01%)
Jul 24, 2008
14.31
14.32
13.33
13.37
17,551,886
-0.88(-6.17%)
Jul 23, 2008
14.05
14.28
13.63
14.25
14,757,661
+0.17(+1.21%)
Jul 22, 2008
13.39
14.12
13.37
14.08
21,787,540
+0.80(+6.01%)
Jul 21, 2008
13.45
13.68
13.17
13.28
7,613,185
-0.31(-2.31%)
Jul 18, 2008
13.46
13.77
13.02
13.59
11,405,958
+0.14(+1.07%)
Jul 17, 2008
13.15
13.55
12.67
13.45
16,172,588
+0.33(+2.53%)
Jul 16, 2008
12.38
13.14
12.08
13.12
11,268,946
+0.78(+6.33%)
Jul 15, 2008
12.11
12.62
11.97
12.34
12,755,065
+0.12(+0.95%)
Jul 14, 2008
12.02
12.31
11.93
12.22
10,197,616
+0.38(+3.18%)
Jul 11, 2008
11.75
12.19
11.49
11.85
9,697,853
-0.19(-1.57%)
Jul 10, 2008
12.01
12.44
11.83
12.03
10,230,797
-0.04(-0.30%)
Jul 09, 2008
12.63
12.63
11.99
12.07
10,049,784
-0.45(-3.58%)
Jul 08, 2008
11.85
12.56
11.85
12.52
10,096,240
+0.72(+6.08%)
Jul 07, 2008
11.95
12.07
11.54
11.80
7,908,407
+0.09(+0.77%)
Jul 04, 2008
11.65
11.94
11.38
11.71
5,310,780
+0.00(+0.00%)
Jul 03, 2008
11.65
11.94
11.38
11.71
5,310,780
+0.18(+1.56%)
Jul 02, 2008
11.72
12.10
11.52
11.53
8,602,189
-0.13(-1.08%)
Jul 01, 2008
11.58
11.76
11.41
11.66
11,030,338
-0.04(-0.38%)
Jun 30, 2008
11.90
12.09
11.58
11.70
11,364,183
-0.26(-2.18%)
Jun 27, 2008
12.12
12.12
11.77
11.96
10,944,075
-0.07(-0.60%)
Jun 26, 2008
12.47
12.50
12.00
12.03
11,303,046
-0.60(-4.76%)
Jun 25, 2008
12.42
12.93
12.42
12.63
8,309,763
+0.19(+1.51%)
Jun 24, 2008
12.45
12.61
12.14
12.45
11,534,689
-0.02(-0.14%)
Jun 23, 2008
12.73
12.90
12.42
12.46
15,684,823
-0.20(-1.56%)
Jun 20, 2008
13.09
13.13
12.30
12.66
15,773,535
-0.62(-4.66%)
Jun 19, 2008
12.74
13.36
12.70
13.28
14,413,814
+0.59(+4.67%)
Jun 18, 2008
12.74
13.06
12.50
12.69
11,609,476
-0.14(-1.12%)
Jun 17, 2008
12.64
13.01
12.64
12.83
11,476,653
+0.27(+2.14%)
Jun 16, 2008
12.72
12.72
12.34
12.56
11,774,452
-0.27(-2.10%)
Jun 13, 2008
12.18
12.84
12.18
12.83
9,952,452
+0.68(+5.61%)
Jun 12, 2008
12.28
12.54
11.92
12.15
9,248,629
+0.04(+0.30%)
Jun 11, 2008
12.44
12.61
12.11
12.11
8,105,836
-0.37(-2.95%)
Jun 10, 2008
12.49
12.71
12.34
12.48
13,831,867
-0.25(-1.97%)
Jun 09, 2008
12.29
12.79
12.28
12.73
11,188,331
+0.46(+3.73%)
Jun 06, 2008
12.52
12.52
12.13
12.28
13,398,223
-0.48(-3.73%)
Jun 05, 2008
12.29
13.25
12.29
12.75
17,606,988
+0.56(+4.56%)
Jun 04, 2008
12.07
12.31
12.04
12.20
17,357,106
+0.06(+0.52%)
Jun 03, 2008
11.67
12.40
11.67
12.13
18,528,900
+0.48(+4.08%)
Jun 02, 2008
11.74
11.79
11.50
11.66
6,722,048
-0.06(-0.54%)
May 30, 2008
11.93
11.93
11.62
11.72
6,297,571
-0.11(-0.91%)
May 29, 2008
11.44
11.94
11.39
11.83
6,751,026
+0.39(+3.37%)
May 28, 2008
11.57
11.63
11.26
11.44
6,859,510
+0.12(+1.03%)
May 27, 2008
11.12
11.48
11.10
11.32
7,951,665
+0.32(+2.94%)
May 26, 2008
11.16
11.23
10.96
11.00
0
+0.00(+0.00%)
May 23, 2008
11.16
11.23
10.96
11.00
6,285,026
-0.22(-2.00%)
May 22, 2008
11.16
11.49
11.16
11.23
6,917,496
+0.07(+0.64%)
May 21, 2008
11.67
11.73
11.09
11.15
13,596,879
-0.51(-4.38%)
May 20, 2008
11.83
11.95
11.59
11.67
7,991,272
-0.20(-1.66%)
May 19, 2008
12.02
12.16
11.83
11.86
5,595,931
-0.15(-1.27%)
May 16, 2008
11.95
12.14
11.85
12.02
5,317,277
-0.05(-0.45%)
May 15, 2008
12.10
12.11
11.91
12.07
8,783,396
-0.04(-0.37%)
May 14, 2008
11.80
12.25
11.77
12.11
8,689,408
+0.34(+2.90%)
May 13, 2008
11.91
12.00
11.63
11.77
6,273,896
-0.16(-1.35%)
May 12, 2008
11.67
11.97
11.67
11.93
4,135,758
+0.28(+2.39%)
May 09, 2008
11.72
11.76
11.53
11.66
5,030,904
-0.22(-1.81%)
May 08, 2008
11.70
12.04
11.63
11.87
5,701,464
+0.22(+1.85%)
May 07, 2008
11.98
12.09
11.60
11.66
8,485,785
-0.34(-2.84%)
May 06, 2008
11.93
12.07
11.62
12.00
6,584,321
-0.03(-0.22%)
May 05, 2008
11.76
12.17
11.67
12.02
6,239,625
-0.04(-0.37%)
May 02, 2008
12.18
12.26
11.86
12.07
11,264,103
-0.06(-0.52%)
May 01, 2008
11.84
12.20
11.79
12.13
10,827,598
+0.25(+2.11%)
Apr 30, 2008
12.02
12.11
11.78
11.88
11,562,545
-0.09(-0.75%)
Apr 29, 2008
11.67
11.99
11.61
11.97
8,775,468
+0.39(+3.33%)
Apr 28, 2008
11.44
11.67
11.27
11.58
6,953,166
+0.16(+1.41%)
Apr 25, 2008
11.43
11.54
11.18
11.42
6,428,041
+0.03(+0.24%)
Apr 24, 2008
10.91
11.46
10.91
11.40
10,471,620
+0.48(+4.44%)
Apr 23, 2008
10.66
11.05
10.54
10.91
10,040,705
+0.34(+3.23%)
Apr 22, 2008
10.97
11.11
10.56
10.57
10,081,754
-0.47(-4.23%)
Apr 21, 2008
11.20
11.31
10.94
11.04
8,296,562
-0.24(-2.15%)
Apr 18, 2008
11.46
11.46
11.14
11.28
8,136,651
-0.04(-0.32%)
Apr 17, 2008
11.10
11.53
10.99
11.32
7,438,679
+0.10(+0.88%)
Apr 16, 2008
11.32
11.46
11.08
11.22
10,100,173
+0.13(+1.21%)
Apr 15, 2008
11.50
11.61
10.82
11.08
10,998,896
-0.32(-2.83%)
Apr 14, 2008
11.37
11.58
11.33
11.41
6,254,341
+0.05(+0.47%)
Apr 11, 2008
11.54
11.61
11.29
11.35
8,430,248
-0.26(-2.24%)
Apr 10, 2008
11.20
11.64
11.20
11.61
7,310,048
+0.39(+3.52%)
Apr 09, 2008
11.40
11.47
11.09
11.22
7,508,044
-0.15(-1.34%)
Apr 08, 2008
11.44
11.52
11.21
11.37
7,422,010
-0.04(-0.39%)
Apr 07, 2008
11.32
11.44
11.22
11.41
4,666,143
+0.05(+0.47%)
Apr 04, 2008
11.15
11.54
11.15
11.36
7,322,855
-0.04(-0.39%)
Apr 03, 2008
11.38
11.43
11.13
11.41
10,920,362
-0.06(-0.55%)
Apr 02, 2008
11.43
11.64
11.32
11.47
8,201,248
+0.03(+0.24%)
Apr 01, 2008
11.23
11.46
11.17
11.44
16,862,378
+0.31(+2.82%)
Mar 31, 2008
10.81
11.15
10.81
11.13
16,303,442
+0.33(+3.08%)
Mar 28, 2008
10.97
11.11
10.63
10.80
12,323,152
-0.14(-1.31%)
Mar 27, 2008
10.63
11.23
10.63
10.94
11,392,446
+0.35(+3.31%)
Mar 26, 2008
11.10
11.22
10.55
10.59
7,634,344
-0.59(-5.30%)
Mar 25, 2008
10.96
11.26
10.86
11.18
5,906,703
+0.25(+2.30%)
Mar 24, 2008
11.03
11.09
10.86
10.93
6,285,405
-0.07(-0.65%)
Mar 21, 2008
10.71
11.09
10.54
11.00
7,511,303
+0.00(+0.00%)
Mar 20, 2008
10.71
11.09
10.54
11.00
7,511,303
+0.45(+4.25%)
Mar 19, 2008
10.87
11.06
10.55
10.55
9,812,455
-0.36(-3.29%)
Mar 18, 2008
10.56
10.92
10.32
10.91
8,770,266
+0.53(+5.10%)
Mar 17, 2008
10.22
10.53
10.13
10.38
10,160,996
-0.06(-0.60%)
Mar 14, 2008
10.60
10.71
10.16
10.45
9,647,842
-0.05(-0.51%)
Mar 13, 2008
10.06
10.61
9.979
10.50
11,056,497
+0.19(+1.83%)
Mar 12, 2008
11.13
11.13
10.26
10.31
16,453,460
-0.82(-7.34%)
Mar 11, 2008
11.06
11.13
10.80
11.13
6,355,961
+0.30(+2.73%)
Mar 10, 2008
10.95
11.15
10.79
10.83
7,425,310
-0.11(-0.98%)
Mar 07, 2008
11.11
11.44
10.88
10.94
6,841,443
-0.28(-2.48%)
Mar 06, 2008
11.58
11.58
11.18
11.22
7,455,617
-0.44(-3.77%)
Mar 05, 2008
11.03
11.67
11.03
11.66
10,174,606
+0.31(+2.77%)
Mar 04, 2008
10.85
11.41
10.85
11.34
7,925,862
+0.37(+3.35%)
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
.