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
DuPont USA
(NY:
)
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 (%)
Apr 30, 2009
28.41
29.05
27.75
27.90
11,978,960
-0.12(-0.43%)
Apr 29, 2009
27.81
28.48
27.81
28.02
7,795,256
+0.51(+1.85%)
Apr 28, 2009
27.11
27.94
26.95
27.51
10,391,048
+0.01(+0.04%)
Apr 27, 2009
28.41
28.45
27.16
27.50
9,871,503
-1.28(-4.45%)
Apr 24, 2009
27.84
29.00
27.57
28.78
10,642,058
+1.32(+4.81%)
Apr 23, 2009
27.52
27.73
26.50
27.46
9,567,573
-0.28(-1.01%)
Apr 22, 2009
27.52
28.86
27.50
27.74
10,844,398
-0.25(-0.89%)
Apr 21, 2009
25.94
28.16
25.52
27.99
13,610,850
+1.25(+4.67%)
Apr 20, 2009
27.94
28.15
26.66
26.74
16,389,623
-1.68(-5.91%)
Apr 17, 2009
28.30
28.60
27.92
28.42
12,372,594
+0.08(+0.28%)
Apr 16, 2009
27.47
28.54
26.70
28.34
11,619,064
+0.94(+3.43%)
Apr 15, 2009
26.57
27.43
26.17
27.40
8,446,852
+0.75(+2.81%)
Apr 14, 2009
26.64
27.05
26.12
26.65
10,043,525
-0.16(-0.60%)
Apr 13, 2009
26.18
27.15
25.99
26.81
6,846,788
+0.33(+1.25%)
Apr 09, 2009
25.59
26.53
25.44
26.48
7,777,766
+1.56(+6.26%)
Apr 08, 2009
24.39
25.11
24.22
24.92
5,760,397
+0.60(+2.47%)
Apr 07, 2009
25.01
25.20
24.04
24.32
9,251,329
-1.12(-4.40%)
Apr 06, 2009
25.71
25.77
25.20
25.44
9,243,383
-0.53(-2.04%)
Apr 03, 2009
25.19
26.03
24.86
25.97
9,251,447
+0.74(+2.93%)
Apr 02, 2009
23.90
25.59
23.90
25.23
15,772,421
+1.79(+7.64%)
Apr 01, 2009
21.76
23.65
21.62
23.44
10,310,107
+1.11(+4.97%)
Mar 31, 2009
22.03
22.61
21.90
22.33
8,193,892
+0.40(+1.82%)
Mar 30, 2009
22.39
22.42
21.51
21.93
8,516,219
-1.55(-6.60%)
Mar 26, 2009
22.99
23.74
22.87
23.48
9,844,075
+0.62(+2.71%)
Mar 25, 2009
22.89
23.71
22.05
22.86
10,378,701
+0.10(+0.44%)
Mar 24, 2009
22.04
23.12
21.92
22.76
9,132,524
+0.43(+1.93%)
Mar 23, 2009
21.60
22.36
21.52
22.33
9,382,131
+1.67(+8.08%)
Mar 20, 2009
21.53
21.63
20.47
20.66
9,362,911
-0.95(-4.40%)
Mar 19, 2009
21.74
22.22
21.38
21.61
10,289,338
+0.09(+0.42%)
Mar 18, 2009
20.48
21.68
20.40
21.52
8,763,698
+0.94(+4.57%)
Mar 17, 2009
20.26
20.58
20.03
20.58
7,103,967
+0.32(+1.58%)
Mar 16, 2009
19.67
20.99
19.55
20.26
10,856,003
+0.77(+3.95%)
Mar 13, 2009
19.19
19.58
18.91
19.49
0
+0.43(+2.26%)
Mar 12, 2009
18.34
19.10
17.86
19.06
7,947,501
+0.71(+3.87%)
Mar 11, 2009
18.05
18.55
17.79
18.35
10,505,461
+0.48(+2.69%)
Mar 10, 2009
16.54
17.93
16.29
17.87
14,130,629
+1.73(+10.72%)
Mar 09, 2009
16.70
16.89
16.05
16.14
12,855,173
-0.73(-4.33%)
Mar 06, 2009
17.18
17.60
16.46
16.87
0
-0.10(-0.59%)
Mar 05, 2009
17.78
17.83
16.79
16.97
10,225,027
-1.24(-6.81%)
Mar 04, 2009
17.74
18.50
17.69
18.21
9,991,806
+0.77(+4.42%)
Mar 02, 2009
17.73
18.61
17.39
17.44
11,977,353
-1.32(-7.04%)
Feb 27, 2009
18.55
19.21
18.29
18.76
0
-0.14(-0.74%)
Feb 26, 2009
19.67
19.85
18.86
18.90
9,422,659
-0.33(-1.72%)
Feb 25, 2009
19.57
19.82
19.07
19.23
11,145,943
-0.48(-2.44%)
Feb 24, 2009
18.42
19.80
18.42
19.71
11,952,220
+0.80(+4.23%)
Feb 23, 2009
20.52
20.60
18.83
18.91
10,144,875
-1.47(-7.21%)
Feb 20, 2009
20.50
20.73
19.83
20.38
0
-0.50(-2.39%)
Feb 19, 2009
21.40
21.75
20.75
20.88
9,722,597
-0.26(-1.23%)
Feb 18, 2009
21.49
21.54
20.88
21.14
8,068,079
-0.07(-0.33%)
Feb 17, 2009
21.91
22.00
21.18
21.21
11,237,946
-1.19(-5.31%)
Feb 13, 2009
22.91
23.08
22.35
22.40
7,381,487
-0.51(-2.23%)
Feb 12, 2009
22.45
22.94
22.02
22.91
9,671,559
-0.22(-0.95%)
Feb 11, 2009
23.81
23.81
22.75
23.13
8,548,086
-0.54(-2.28%)
Feb 10, 2009
24.65
25.43
23.44
23.67
13,605,718
-1.17(-4.71%)
Feb 09, 2009
24.52
25.19
24.17
24.84
7,073,887
+0.27(+1.10%)
Feb 06, 2009
23.83
24.74
23.65
24.57
8,546,833
+0.78(+3.28%)
Feb 05, 2009
23.26
24.04
22.68
23.79
8,040,566
+0.51(+2.19%)
Feb 04, 2009
23.50
23.98
23.16
23.28
6,592,334
-0.07(-0.30%)
Feb 03, 2009
23.27
23.46
22.60
23.35
8,552,831
+0.70(+3.09%)
Feb 02, 2009
22.70
23.22
22.37
22.65
7,980,814
-0.31(-1.35%)
Jan 30, 2009
23.83
24.03
22.80
22.96
0
-0.82(-3.45%)
Jan 29, 2009
24.39
24.40
23.71
23.78
7,189,994
-0.93(-3.76%)
Jan 28, 2009
23.70
24.80
23.50
24.71
10,526,319
+1.44(+6.19%)
Jan 27, 2009
23.38
23.66
22.11
23.27
14,178,013
+0.09(+0.39%)
Jan 26, 2009
24.90
24.90
23.09
23.18
10,476,994
-0.98(-4.06%)
Jan 23, 2009
23.54
24.44
23.10
24.16
7,390,889
+0.24(+1.00%)
Jan 22, 2009
23.96
24.42
23.37
23.92
9,540,569
-0.56(-2.29%)
Jan 21, 2009
23.63
24.52
23.30
24.48
8,026,156
+1.16(+4.97%)
Jan 20, 2009
24.79
24.83
23.27
23.32
8,757,910
-1.65(-6.61%)
Jan 16, 2009
25.08
25.41
24.36
24.97
9,564,492
+0.32(+1.30%)
Jan 15, 2009
23.73
24.93
23.17
24.65
10,719,253
+0.77(+3.22%)
Jan 14, 2009
24.75
25.13
23.76
23.88
11,540,673
-1.33(-5.28%)
Jan 13, 2009
24.87
25.48
24.76
25.21
8,478,351
+0.28(+1.12%)
Jan 12, 2009
25.34
25.62
24.73
24.93
7,445,651
-0.48(-1.89%)
Jan 09, 2009
26.08
26.08
25.28
25.41
8,109,425
-0.58(-2.23%)
Jan 08, 2009
25.82
26.03
25.51
25.99
8,932,554
+0.33(+1.29%)
Jan 07, 2009
27.03
27.16
25.45
25.66
11,989,387
-1.99(-7.20%)
Jan 06, 2009
26.69
27.98
26.55
27.65
11,085,224
+1.32(+5.01%)
Jan 05, 2009
26.12
26.69
25.82
26.33
8,112,687
+0.15(+0.57%)
Jan 02, 2009
25.42
26.28
25.20
26.18
0
+0.88(+3.48%)
Jan 01, 2009
24.98
25.39
24.75
25.30
0
+0.00(+0.00%)
Dec 31, 2008
24.98
25.39
24.75
25.30
8,019,274
+0.19(+0.76%)
Dec 30, 2008
24.71
25.27
24.59
25.11
6,639,696
+0.62(+2.53%)
Dec 29, 2008
24.95
25.05
23.98
24.49
5,139,651
-0.49(-1.96%)
Dec 26, 2008
24.90
25.02
24.60
24.98
2,693,648
+0.22(+0.89%)
Dec 24, 2008
24.61
24.98
24.55
24.76
2,461,083
+0.26(+1.06%)
Dec 23, 2008
25.12
25.64
24.40
24.50
6,871,178
-0.49(-1.96%)
Dec 22, 2008
25.29
25.53
24.39
24.99
8,529,644
-0.61(-2.38%)
Dec 19, 2008
25.60
26.82
25.22
25.60
15,113,420
-0.11(-0.43%)
Dec 18, 2008
27.25
27.45
25.53
25.71
9,792,331
-1.40(-5.16%)
Dec 17, 2008
27.17
27.90
26.90
27.11
8,302,450
-0.48(-1.74%)
Dec 16, 2008
26.42
27.64
26.22
27.59
10,102,967
+1.42(+5.43%)
Dec 15, 2008
26.86
27.10
25.65
26.17
7,268,954
-0.44(-1.65%)
Dec 12, 2008
25.50
26.75
25.06
26.61
8,748,217
+0.67(+2.58%)
Dec 11, 2008
26.29
27.08
25.70
25.94
9,019,904
-0.61(-2.30%)
Dec 10, 2008
27.05
27.10
26.01
26.55
8,753,630
+0.17(+0.64%)
Dec 09, 2008
26.04
27.10
25.75
26.38
13,227,476
+0.04(+0.15%)
Dec 08, 2008
24.86
26.53
24.61
26.34
13,127,644
+2.22(+9.20%)
Dec 05, 2008
23.22
24.24
22.50
24.12
12,696,726
+0.43(+1.82%)
Dec 04, 2008
22.35
24.54
22.31
23.69
16,201,206
+0.08(+0.34%)
Dec 03, 2008
22.84
23.79
22.50
23.61
12,703,819
+0.01(+0.04%)
Dec 02, 2008
22.62
23.68
22.26
23.60
13,185,908
+1.38(+6.21%)
Dec 01, 2008
24.62
24.65
22.16
22.22
12,977,277
-2.84(-11.33%)
Nov 28, 2008
24.54
25.06
24.27
25.06
3,855,436
+0.43(+1.75%)
Nov 26, 2008
23.77
24.74
23.25
24.63
10,929,679
+0.50(+2.07%)
Nov 25, 2008
24.66
24.82
23.16
24.13
14,256,350
-0.16(-0.66%)
Nov 24, 2008
23.59
24.77
23.21
24.29
16,849,480
+1.26(+5.47%)
Nov 21, 2008
22.47
23.25
21.32
23.03
24,181,524
+1.08(+4.92%)
Nov 20, 2008
24.00
24.55
21.75
21.95
20,927,962
-2.31(-9.52%)
Nov 19, 2008
26.68
27.40
24.08
24.26
15,472,997
-2.66(-9.88%)
Nov 18, 2008
26.70
27.45
26.01
26.92
9,932,977
-0.04(-0.15%)
Nov 17, 2008
26.63
28.11
26.63
26.96
8,516,727
-0.47(-1.71%)
Nov 14, 2008
29.02
29.35
27.28
27.43
0
-1.86(-6.35%)
Nov 13, 2008
27.64
29.43
26.08
29.29
14,679,563
+2.08(+7.64%)
Nov 12, 2008
28.25
28.36
27.16
27.21
8,712,468
-1.55(-5.39%)
Nov 11, 2008
29.22
29.89
28.45
28.76
8,450,430
-1.34(-4.45%)
Nov 10, 2008
31.17
31.72
29.70
30.10
6,332,954
-0.36(-1.18%)
Nov 07, 2008
29.22
30.54
28.90
30.46
8,050,261
+1.45(+5.00%)
Nov 06, 2008
30.59
31.12
28.84
29.01
10,640,874
-1.85(-5.99%)
Nov 05, 2008
32.93
33.06
30.48
30.86
8,211,376
-2.37(-7.13%)
Nov 04, 2008
32.94
33.29
32.27
33.23
7,505,847
+1.20(+3.75%)
Nov 03, 2008
32.00
32.76
31.65
32.03
4,713,544
-0.01(-0.03%)
Oct 31, 2008
31.63
32.70
31.38
32.04
8,154,537
+0.00(+0.00%)
Oct 30, 2008
32.37
32.56
30.76
32.04
7,694,961
+0.52(+1.65%)
Oct 29, 2008
30.56
32.84
30.00
31.52
11,287,370
+0.79(+2.57%)
Oct 28, 2008
28.59
30.87
27.53
30.73
12,946,825
+2.93(+10.54%)
Oct 27, 2008
28.93
29.93
27.76
27.80
12,226,398
-1.53(-5.22%)
Oct 24, 2008
29.49
30.72
29.05
29.33
13,512,430
-2.16(-6.86%)
Oct 23, 2008
32.25
32.65
30.02
31.49
12,851,442
-0.01(-0.03%)
Oct 22, 2008
32.79
33.10
30.77
31.50
12,452,694
-1.78(-5.35%)
Oct 21, 2008
34.75
35.47
33.26
33.28
10,280,564
-2.89(-7.99%)
Oct 20, 2008
34.22
36.17
33.64
36.17
7,661,859
+2.40(+7.11%)
Oct 17, 2008
33.04
35.29
32.58
33.77
10,822,419
-0.08(-0.24%)
Oct 16, 2008
33.24
33.98
31.36
33.85
16,291,249
+1.65(+5.12%)
Oct 15, 2008
35.36
35.45
31.92
32.20
10,233,166
-3.99(-11.03%)
Oct 14, 2008
39.17
39.18
35.36
36.19
12,505,587
-1.04(-2.79%)
Oct 13, 2008
34.15
37.57
33.75
37.23
13,166,851
+3.83(+11.47%)
Oct 10, 2008
31.34
35.77
30.81
33.40
20,775,308
-0.36(-1.07%)
Oct 09, 2008
36.35
37.43
33.76
33.76
12,685,175
-2.36(-6.53%)
Oct 08, 2008
35.35
39.36
35.19
36.12
14,379,256
+0.02(+0.06%)
Oct 07, 2008
37.77
38.64
36.00
36.10
13,305,642
-1.36(-3.63%)
Oct 06, 2008
38.05
38.34
35.87
37.46
13,288,757
-1.34(-3.45%)
Oct 03, 2008
39.43
40.68
38.70
38.80
0
+0.01(+0.03%)
Oct 02, 2008
40.31
40.61
38.71
38.79
10,338,139
-1.68(-4.15%)
Oct 01, 2008
40.00
41.15
39.86
40.47
8,468,815
+0.17(+0.42%)
Sep 30, 2008
40.51
40.71
39.90
40.30
12,393,361
+0.85(+2.15%)
Sep 29, 2008
41.35
41.93
39.45
39.45
12,492,574
-2.54(-6.05%)
Sep 26, 2008
41.88
42.31
41.29
41.99
0
-0.62(-1.46%)
Sep 25, 2008
43.90
44.00
42.49
42.61
9,723,179
-1.13(-2.58%)
Sep 24, 2008
44.89
44.99
43.42
43.74
7,738,482
-0.95(-2.13%)
Sep 23, 2008
45.29
45.91
44.49
44.69
6,955,777
-0.70(-1.54%)
Sep 22, 2008
47.64
47.75
45.17
45.39
8,158,366
-2.65(-5.52%)
Sep 19, 2008
46.21
48.22
45.40
48.04
0
+2.10(+4.57%)
Sep 18, 2008
45.36
46.70
43.82
45.94
13,212,979
+0.24(+0.53%)
Sep 17, 2008
45.33
46.19
44.26
45.70
12,989,015
-0.57(-1.23%)
Sep 16, 2008
44.21
46.29
44.02
46.27
11,173,912
+1.53(+3.42%)
Sep 15, 2008
44.81
46.85
44.74
44.74
8,837,161
-1.65(-3.56%)
Sep 12, 2008
45.50
46.44
45.00
46.39
7,530,907
+0.95(+2.09%)
Sep 11, 2008
43.99
45.48
43.75
45.44
7,560,312
+1.08(+2.43%)
Sep 10, 2008
44.59
44.96
44.07
44.36
7,439,183
+0.01(+0.02%)
Sep 09, 2008
45.25
45.62
44.35
44.35
8,115,278
-0.91(-2.01%)
Sep 08, 2008
45.12
45.50
44.63
45.26
6,975,246
+1.01(+2.28%)
Sep 05, 2008
43.68
44.49
43.24
44.25
0
+0.25(+0.57%)
Sep 04, 2008
44.76
44.76
43.68
44.00
7,591,663
-1.01(-2.24%)
Sep 03, 2008
45.75
45.75
44.37
45.01
5,573,413
-0.30(-0.66%)
Sep 02, 2008
45.05
46.60
45.05
45.31
7,406,422
+0.87(+1.96%)
Aug 29, 2008
45.03
45.33
44.43
44.44
0
-0.83(-1.83%)
Aug 28, 2008
44.58
45.44
44.45
45.27
3,937,158
+0.93(+2.10%)
Aug 27, 2008
44.09
44.57
43.75
44.34
2,951,392
+0.45(+1.03%)
Aug 26, 2008
43.73
44.48
43.50
43.89
3,753,627
+0.21(+0.48%)
Aug 25, 2008
44.78
44.80
43.42
43.68
4,238,191
-1.11(-2.48%)
Aug 22, 2008
44.35
45.08
44.25
44.79
0
+0.63(+1.43%)
Aug 21, 2008
43.75
44.42
43.27
44.16
3,079,704
+0.14(+0.32%)
Aug 20, 2008
44.15
44.30
43.52
44.02
4,296,339
-0.21(-0.47%)
Aug 19, 2008
44.55
44.78
44.07
44.23
3,881,571
-0.51(-1.14%)
Aug 18, 2008
45.75
46.00
44.46
44.74
5,331,564
-0.96(-2.10%)
Aug 15, 2008
45.31
45.87
45.23
45.70
0
+0.46(+1.02%)
Aug 14, 2008
44.89
45.68
44.35
45.24
4,907,982
+0.10(+0.22%)
Aug 13, 2008
45.54
45.56
44.57
45.14
6,820,557
-0.65(-1.42%)
Aug 12, 2008
46.04
46.53
45.65
45.79
5,505,403
-0.59(-1.27%)
Aug 11, 2008
45.33
46.66
44.75
46.38
7,882,779
+1.07(+2.36%)
Aug 08, 2008
43.36
45.46
43.16
45.31
7,141,733
+1.95(+4.50%)
Aug 07, 2008
43.72
44.12
43.33
43.36
5,993,394
-0.65(-1.48%)
Aug 06, 2008
43.84
44.49
43.46
44.01
4,626,070
+0.08(+0.18%)
Aug 05, 2008
42.31
43.97
42.31
43.93
8,180,187
+1.77(+4.20%)
Aug 04, 2008
43.35
43.48
42.11
42.16
5,477,316
-1.15(-2.66%)
Aug 01, 2008
43.80
44.14
43.22
43.31
4,876,711
-0.50(-1.14%)
Jul 31, 2008
44.02
44.81
43.69
43.81
6,508,541
-0.46(-1.04%)
Jul 30, 2008
43.72
44.48
43.63
44.27
6,166,251
+0.71(+1.63%)
Jul 29, 2008
43.56
43.74
42.80
43.56
5,891,518
+0.67(+1.56%)
Jul 28, 2008
43.74
43.77
42.83
42.89
4,992,627
-0.92(-2.10%)
Jul 25, 2008
44.61
44.64
43.60
43.81
6,531,123
-0.36(-0.82%)
Jul 24, 2008
45.02
45.50
44.05
44.17
7,959,495
-0.85(-1.89%)
Jul 23, 2008
45.75
45.75
44.87
45.02
8,014,516
-0.19(-0.42%)
Jul 22, 2008
44.33
45.44
44.20
45.21
8,785,545
+1.16(+2.63%)
Jul 21, 2008
44.50
44.50
43.52
44.05
7,664,578
-0.15(-0.34%)
Jul 18, 2008
44.57
44.81
43.71
44.20
10,000,132
+0.27(+0.61%)
Jul 17, 2008
42.27
44.05
42.00
43.93
11,400,649
+1.80(+4.27%)
Jul 16, 2008
41.16
42.18
40.45
42.13
8,528,026
+0.97(+2.36%)
Jul 15, 2008
40.50
41.82
40.43
41.16
8,517,409
+0.18(+0.44%)
Jul 14, 2008
41.85
41.94
40.70
40.98
6,609,998
-0.49(-1.18%)
Jul 11, 2008
41.44
41.64
40.54
41.47
8,891,317
-0.04(-0.10%)
Jul 10, 2008
41.06
42.10
40.99
41.51
10,062,098
+0.59(+1.44%)
Jul 09, 2008
42.02
42.23
40.87
40.92
6,157,231
-0.97(-2.32%)
Jul 08, 2008
41.47
41.95
40.95
41.89
8,096,693
+0.37(+0.89%)
Jul 07, 2008
42.14
42.33
41.10
41.52
8,545,549
-0.28(-0.67%)
Jul 04, 2008
41.60
42.27
41.06
41.80
5,794,625
+0.00(+0.00%)
Jul 03, 2008
41.60
42.27
41.06
41.80
5,794,625
+0.15(+0.36%)
Jul 02, 2008
42.90
43.20
41.63
41.65
8,938,062
-0.99(-2.32%)
Jul 01, 2008
42.43
42.76
41.92
42.64
9,007,260
-0.25(-0.58%)
Jun 30, 2008
42.86
43.31
42.58
42.89
7,596,384
+0.20(+0.47%)
Jun 27, 2008
42.82
42.84
42.36
42.69
9,967,335
-0.13(-0.30%)
Jun 26, 2008
43.70
43.94
42.82
42.82
7,265,641
-1.29(-2.92%)
Jun 25, 2008
44.10
44.39
43.63
44.11
10,196,380
+0.15(+0.34%)
Jun 24, 2008
45.30
45.48
43.87
43.96
10,871,571
-1.51(-3.32%)
Jun 23, 2008
46.52
46.79
45.45
45.47
6,334,140
-0.76(-1.64%)
Jun 20, 2008
47.25
47.32
46.09
46.23
11,173,019
-1.17(-2.47%)
Jun 19, 2008
46.50
47.70
46.45
47.40
6,453,681
+0.78(+1.67%)
Jun 18, 2008
46.94
47.48
46.28
46.62
5,525,708
-0.53(-1.12%)
Jun 17, 2008
47.28
47.80
47.07
47.15
5,791,893
+0.02(+0.04%)
Jun 16, 2008
47.04
47.39
46.50
47.13
6,659,426
-0.07(-0.15%)
Jun 13, 2008
46.52
47.47
46.52
47.20
5,338,485
+0.89(+1.92%)
Jun 12, 2008
46.10
46.88
46.00
46.31
6,403,492
+0.42(+0.92%)
Jun 11, 2008
45.68
46.66
45.53
45.89
7,698,459
+0.17(+0.37%)
Jun 10, 2008
45.49
46.04
45.17
45.72
8,696,207
-0.49(-1.06%)
Jun 09, 2008
46.91
46.91
45.89
46.21
6,183,442
-0.11(-0.24%)
Jun 06, 2008
47.24
47.31
46.30
46.32
7,246,405
-1.41(-2.95%)
Jun 05, 2008
46.85
47.80
46.54
47.73
6,509,656
+0.96(+2.05%)
Jun 04, 2008
46.56
47.17
46.44
46.77
5,909,128
+0.13(+0.28%)
Jun 03, 2008
47.11
47.56
46.23
46.64
6,252,027
-0.40(-0.85%)
Jun 02, 2008
47.82
47.82
46.78
47.04
5,432,703
-0.87(-1.82%)
May 30, 2008
47.86
48.43
47.82
47.91
4,338,925
+0.11(+0.23%)
May 29, 2008
47.64
48.26
47.25
47.80
4,277,563
+0.17(+0.36%)
May 28, 2008
47.22
47.72
46.96
47.63
5,244,790
+0.63(+1.34%)
May 27, 2008
47.61
47.84
46.72
47.00
7,180,658
-0.62(-1.30%)
May 26, 2008
48.30
48.43
47.42
47.62
0
+0.00(+0.00%)
May 23, 2008
48.30
48.43
47.42
47.62
6,400,788
-0.81(-1.67%)
May 22, 2008
48.51
48.74
48.23
48.43
4,614,797
+0.26(+0.54%)
May 21, 2008
49.14
49.31
47.91
48.17
6,706,720
-0.78(-1.59%)
May 20, 2008
49.66
49.66
48.67
48.95
5,737,886
-0.55(-1.11%)
May 19, 2008
49.75
49.98
49.23
49.50
5,437,863
-0.13(-0.26%)
May 16, 2008
49.60
50.02
49.15
49.63
5,471,017
+0.11(+0.22%)
May 15, 2008
49.60
49.70
49.16
49.52
4,910,686
-0.06(-0.12%)
May 14, 2008
49.14
50.05
48.91
49.58
4,692,329
+0.57(+1.16%)
May 13, 2008
49.12
49.55
48.96
49.01
4,401,558
-0.57(-1.15%)
May 12, 2008
48.66
49.58
48.47
49.58
4,151,984
+1.14(+2.35%)
May 09, 2008
49.29
49.29
48.20
48.44
4,162,237
-0.89(-1.80%)
May 08, 2008
48.81
49.41
48.49
49.33
5,647,358
+0.79(+1.63%)
May 07, 2008
49.58
49.72
48.49
48.54
6,063,707
-1.11(-2.24%)
May 06, 2008
49.85
49.85
49.25
49.65
5,505,159
-0.05(-0.10%)
May 05, 2008
49.89
50.00
49.25
49.70
3,446,493
-0.16(-0.32%)
May 02, 2008
49.31
50.00
49.15
49.86
7,326,194
+0.92(+1.88%)
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
.