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
United Parcel Service
(NY:
UPS
)
149.24
-0.42 (-0.28%)
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 (%)
Dec 31, 2008
34.37
35.30
34.37
34.99
6,270,053
+0.62(+1.81%)
Dec 30, 2008
33.82
34.46
33.19
34.37
5,375,659
+0.67(+2.00%)
Dec 29, 2008
33.60
33.71
32.91
33.70
4,993,460
-0.03(-0.08%)
Dec 26, 2008
33.62
33.80
33.38
33.72
2,019,807
+0.17(+0.51%)
Dec 24, 2008
33.51
33.62
33.32
33.55
1,899,128
+0.15(+0.44%)
Dec 23, 2008
33.52
34.18
33.18
33.40
6,015,705
-0.34(-1.00%)
Dec 22, 2008
33.79
33.96
33.32
33.74
6,617,639
-0.09(-0.26%)
Dec 19, 2008
34.25
34.41
33.66
33.83
10,955,126
+0.35(+1.04%)
Dec 18, 2008
33.62
34.50
33.02
33.48
11,315,529
+0.20(+0.61%)
Dec 17, 2008
32.90
33.68
32.64
33.28
8,889,327
-0.11(-0.34%)
Dec 16, 2008
32.14
33.63
31.75
33.39
12,339,979
+0.50(+1.52%)
Dec 15, 2008
33.22
33.57
32.41
32.89
7,127,629
-0.11(-0.35%)
Dec 12, 2008
32.36
33.42
32.05
33.00
9,117,562
+0.13(+0.39%)
Dec 11, 2008
34.07
34.18
32.52
32.88
10,412,503
-1.48(-4.30%)
Dec 10, 2008
34.53
35.06
33.75
34.36
9,242,398
-0.22(-0.64%)
Dec 09, 2008
34.56
35.48
34.00
34.58
16,520,683
-2.61(-7.01%)
Dec 08, 2008
37.36
37.73
36.29
37.18
13,327,902
+0.50(+1.37%)
Dec 05, 2008
35.63
36.79
34.41
36.68
9,703,613
+0.63(+1.76%)
Dec 04, 2008
35.59
37.20
35.37
36.05
13,737,372
+0.06(+0.18%)
Dec 03, 2008
35.02
36.16
34.01
35.99
10,760,138
+0.98(+2.79%)
Dec 02, 2008
34.69
35.17
33.74
35.01
8,481,910
+0.93(+2.74%)
Dec 01, 2008
35.80
36.06
33.99
34.08
10,268,194
-2.46(-6.74%)
Nov 28, 2008
36.16
36.63
35.60
36.54
4,990,886
+0.13(+0.37%)
Nov 26, 2008
35.02
36.59
34.63
36.40
10,027,048
+0.61(+1.70%)
Nov 25, 2008
35.21
35.87
34.96
35.80
14,548,066
+1.15(+3.33%)
Nov 24, 2008
33.71
35.18
33.25
34.64
17,126,234
+1.46(+4.40%)
Nov 21, 2008
31.31
33.23
30.64
33.18
16,101,941
+1.97(+6.30%)
Nov 20, 2008
32.21
33.59
30.68
31.22
17,044,436
-1.36(-4.19%)
Nov 19, 2008
34.41
35.11
32.19
32.58
12,975,806
-1.87(-5.43%)
Nov 18, 2008
33.66
34.98
33.25
34.45
12,261,593
+0.65(+1.93%)
Nov 17, 2008
33.33
34.62
32.67
33.80
12,482,018
+0.09(+0.26%)
Nov 14, 2008
34.28
34.89
32.63
33.71
12,743,413
-1.24(-3.54%)
Nov 13, 2008
32.72
35.03
31.29
34.95
17,840,032
+2.47(+7.60%)
Nov 12, 2008
33.26
33.83
32.08
32.48
10,285,898
-1.38(-4.08%)
Nov 11, 2008
33.69
34.70
33.19
33.86
8,480,195
-0.14(-0.41%)
Nov 10, 2008
34.24
34.89
33.49
34.00
11,003,380
+1.07(+3.24%)
Nov 07, 2008
31.74
33.28
31.65
32.93
8,542,543
+1.30(+4.11%)
Nov 06, 2008
33.07
33.46
31.58
31.63
12,192,421
-1.63(-4.90%)
Nov 05, 2008
34.58
35.41
33.04
33.26
9,065,208
-1.74(-4.97%)
Nov 04, 2008
34.23
35.07
33.85
35.00
9,627,050
+1.37(+4.07%)
Nov 03, 2008
33.32
34.11
32.99
33.63
6,580,640
+0.15(+0.45%)
Oct 31, 2008
32.24
34.03
32.03
33.48
11,770,098
+1.05(+3.23%)
Oct 30, 2008
31.16
32.60
30.95
32.43
14,614,462
+2.18(+7.19%)
Oct 29, 2008
30.96
31.95
30.07
30.26
10,149,749
-0.74(-2.37%)
Oct 28, 2008
29.18
31.02
28.45
30.99
12,235,982
+2.65(+9.36%)
Oct 27, 2008
29.17
29.67
28.30
28.34
9,031,337
-1.19(-4.02%)
Oct 24, 2008
28.64
30.70
28.55
29.53
10,178,223
-1.00(-3.28%)
Oct 23, 2008
30.25
30.86
29.37
30.53
17,928,520
+1.10(+3.75%)
Oct 22, 2008
31.87
31.87
28.40
29.43
14,347,654
-2.73(-8.50%)
Oct 21, 2008
32.67
33.32
31.98
32.16
7,808,963
-0.93(-2.82%)
Oct 20, 2008
32.40
33.57
32.06
33.09
8,691,107
+1.03(+3.22%)
Oct 17, 2008
31.76
33.39
31.14
32.06
13,702,227
-0.70(-2.13%)
Oct 16, 2008
33.02
33.22
30.70
32.76
17,767,092
+0.22(+0.66%)
Oct 15, 2008
34.12
34.49
32.45
32.54
11,750,427
-2.28(-6.56%)
Oct 14, 2008
36.11
37.18
33.66
34.83
12,830,826
-0.48(-1.35%)
Oct 13, 2008
33.78
35.82
32.83
35.30
13,440,873
+2.51(+7.64%)
Oct 10, 2008
32.03
33.87
27.48
32.80
29,883,168
-0.82(-2.45%)
Oct 09, 2008
36.77
37.36
33.41
33.62
15,719,747
-3.11(-8.46%)
Oct 08, 2008
36.73
38.17
35.99
36.73
17,763,294
-0.82(-2.18%)
Oct 07, 2008
38.62
39.09
37.29
37.55
11,999,017
-0.51(-1.35%)
Oct 06, 2008
38.08
39.17
36.36
38.06
15,258,280
-0.48(-1.25%)
Oct 03, 2008
39.16
40.20
38.31
38.54
0
-0.20(-0.52%)
Oct 02, 2008
40.24
40.24
38.35
38.75
11,501,549
-1.73(-4.26%)
Oct 01, 2008
39.65
40.88
39.11
40.47
9,479,087
+0.58(+1.45%)
Sep 30, 2008
40.32
41.26
39.70
39.89
11,491,411
-0.42(-1.05%)
Sep 29, 2008
40.27
41.35
39.06
40.32
12,754,978
-0.53(-1.29%)
Sep 26, 2008
39.79
41.10
39.79
40.84
0
+0.39(+0.97%)
Sep 25, 2008
40.53
40.94
40.23
40.45
8,262,659
+0.24(+0.60%)
Sep 24, 2008
40.81
41.53
39.78
40.21
9,642,854
-0.89(-2.16%)
Sep 23, 2008
41.83
42.60
40.95
41.10
7,498,206
-0.69(-1.65%)
Sep 22, 2008
42.49
42.88
41.49
41.79
8,095,911
-1.15(-2.69%)
Sep 19, 2008
42.51
44.40
40.68
42.94
0
+0.77(+1.84%)
Sep 18, 2008
41.71
42.61
41.06
42.17
17,146,212
+0.58(+1.40%)
Sep 17, 2008
42.67
42.80
40.97
41.59
15,637,644
-2.07(-4.74%)
Sep 16, 2008
41.90
43.79
41.73
43.65
12,407,198
+0.74(+1.73%)
Sep 15, 2008
42.42
43.94
42.42
42.91
10,122,582
-0.60(-1.39%)
Sep 12, 2008
43.05
43.80
42.67
43.52
11,134,475
+0.30(+0.70%)
Sep 11, 2008
41.98
43.29
41.76
43.21
11,382,309
+0.91(+2.14%)
Sep 10, 2008
42.30
42.80
41.90
42.30
10,235,856
+0.97(+2.35%)
Sep 09, 2008
41.39
42.46
41.33
41.33
9,312,875
-0.53(-1.26%)
Sep 08, 2008
41.16
42.03
41.08
41.86
9,148,421
+1.33(+3.29%)
Sep 05, 2008
40.45
40.64
39.74
40.53
0
-0.17(-0.42%)
Sep 04, 2008
41.55
41.83
40.38
40.70
8,024,052
-0.95(-2.27%)
Sep 03, 2008
41.26
41.75
40.95
41.64
8,421,544
+0.41(+0.98%)
Sep 02, 2008
41.23
42.49
41.14
41.24
8,355,864
+0.56(+1.39%)
Aug 29, 2008
40.91
41.33
40.62
40.67
5,113,484
-0.37(-0.90%)
Aug 28, 2008
40.48
41.28
40.34
41.04
5,049,458
+0.75(+1.86%)
Aug 27, 2008
39.81
40.60
39.42
40.29
5,615,173
+0.46(+1.15%)
Aug 26, 2008
39.58
39.93
39.37
39.84
6,202,199
-0.04(-0.11%)
Aug 25, 2008
40.00
40.29
39.63
39.88
5,983,124
-0.41(-1.02%)
Aug 22, 2008
39.59
40.43
39.59
40.29
5,762,953
+0.84(+2.14%)
Aug 21, 2008
39.40
39.56
38.69
39.45
5,837,127
-0.56(-1.40%)
Aug 20, 2008
40.65
41.09
39.54
40.01
8,101,623
-0.59(-1.45%)
Aug 19, 2008
41.17
41.31
40.53
40.60
8,764,489
-0.82(-1.99%)
Aug 18, 2008
42.03
42.13
41.18
41.42
6,352,054
-0.53(-1.27%)
Aug 15, 2008
41.87
42.41
41.64
41.95
0
+0.35(+0.84%)
Aug 14, 2008
40.77
41.92
40.44
41.61
7,479,087
+0.63(+1.53%)
Aug 13, 2008
40.97
41.24
40.28
40.98
6,260,421
-0.21(-0.51%)
Aug 12, 2008
41.16
41.64
40.97
41.19
5,665,975
-0.37(-0.89%)
Aug 11, 2008
41.52
42.08
40.94
41.56
8,286,967
-0.12(-0.29%)
Aug 08, 2008
40.34
41.88
40.34
41.68
10,048,302
+1.55(+3.86%)
Aug 07, 2008
40.17
40.74
39.97
40.13
7,008,777
-0.66(-1.62%)
Aug 06, 2008
41.31
41.31
40.43
40.79
6,701,928
-0.60(-1.46%)
Aug 05, 2008
39.94
41.50
39.94
41.39
11,161,815
+1.70(+4.28%)
Aug 04, 2008
39.40
40.12
39.32
39.69
5,428,524
+0.20(+0.50%)
Aug 01, 2008
39.75
40.09
38.94
39.49
7,576,152
-0.52(-1.30%)
Jul 31, 2008
39.68
40.29
39.63
40.01
9,336,817
+0.09(+0.22%)
Jul 30, 2008
40.60
41.14
39.46
39.92
9,749,811
-0.43(-1.05%)
Jul 29, 2008
40.35
40.45
39.14
40.35
9,338,336
+1.28(+3.28%)
Jul 28, 2008
39.64
39.80
39.07
39.07
7,271,767
-0.61(-1.53%)
Jul 25, 2008
39.86
40.21
39.41
39.68
6,766,058
+0.03(+0.06%)
Jul 24, 2008
40.30
40.38
39.61
39.65
11,081,880
-0.56(-1.40%)
Jul 23, 2008
39.92
40.32
39.02
40.22
11,307,518
+0.82(+2.08%)
Jul 22, 2008
37.44
39.46
37.44
39.40
11,215,040
+1.68(+4.46%)
Jul 21, 2008
39.02
39.02
37.46
37.72
8,280,276
-0.86(-2.22%)
Jul 18, 2008
37.88
38.71
37.43
38.57
15,124,130
+0.66(+1.74%)
Jul 17, 2008
37.74
38.09
37.06
37.91
11,567,396
+0.40(+1.07%)
Jul 16, 2008
35.91
37.56
35.78
37.51
9,629,798
+1.71(+4.78%)
Jul 15, 2008
36.19
36.57
35.59
35.80
9,784,074
-0.48(-1.31%)
Jul 14, 2008
37.16
37.28
36.16
36.28
8,176,947
-0.51(-1.38%)
Jul 11, 2008
37.11
37.38
36.25
36.79
11,050,913
-0.83(-2.21%)
Jul 10, 2008
37.69
38.00
37.19
37.62
8,037,193
+0.01(+0.02%)
Jul 09, 2008
38.28
38.69
37.57
37.61
9,785,244
-0.70(-1.84%)
Jul 08, 2008
37.39
38.35
37.28
38.31
16,193,407
+1.59(+4.32%)
Jul 07, 2008
37.95
38.38
36.55
36.73
13,477,363
-1.00(-2.64%)
Jul 04, 2008
37.03
38.07
36.96
37.72
8,173,490
+0.00(+0.00%)
Jul 03, 2008
37.03
38.07
36.96
37.72
8,173,490
+0.59(+1.59%)
Jul 02, 2008
38.54
38.67
37.13
37.13
13,935,257
-1.24(-3.24%)
Jul 01, 2008
38.33
38.69
37.74
38.38
14,870,223
-0.62(-1.58%)
Jun 30, 2008
38.27
39.41
38.02
38.99
14,314,924
+0.70(+1.84%)
Jun 27, 2008
37.95
38.34
37.62
38.29
14,924,222
+0.30(+0.80%)
Jun 26, 2008
38.79
38.96
37.95
37.98
16,697,074
-0.96(-2.48%)
Jun 25, 2008
39.60
39.68
38.81
38.95
15,539,949
-0.55(-1.38%)
Jun 24, 2008
40.39
41.05
39.44
39.49
23,058,646
-2.54(-6.04%)
Jun 23, 2008
42.42
42.44
41.97
42.03
6,815,669
-0.07(-0.17%)
Jun 20, 2008
41.77
42.55
41.77
42.10
13,353,277
-0.30(-0.70%)
Jun 19, 2008
41.63
42.55
41.41
42.40
9,051,034
+0.66(+1.58%)
Jun 18, 2008
41.55
42.15
41.24
41.74
12,921,259
-0.98(-2.29%)
Jun 17, 2008
43.32
43.34
42.65
42.72
5,571,983
-0.47(-1.09%)
Jun 16, 2008
43.13
43.42
43.06
43.19
5,410,100
-0.15(-0.34%)
Jun 13, 2008
43.63
43.86
42.82
43.33
9,822,935
+0.01(+0.03%)
Jun 12, 2008
43.45
44.13
42.93
43.32
6,330,364
+0.15(+0.34%)
Jun 11, 2008
43.88
44.02
43.09
43.17
8,078,067
-1.22(-2.76%)
Jun 10, 2008
44.02
44.54
43.48
44.40
8,705,810
+0.33(+0.75%)
Jun 09, 2008
43.90
44.20
43.62
44.07
5,246,573
+0.56(+1.28%)
Jun 06, 2008
44.71
44.71
43.48
43.51
9,373,819
-1.56(-3.46%)
Jun 05, 2008
44.86
45.18
44.68
45.07
4,773,603
+0.20(+0.44%)
Jun 04, 2008
44.72
45.13
44.57
44.87
5,517,075
-0.06(-0.13%)
Jun 03, 2008
45.10
45.51
44.66
44.93
6,801,285
-0.10(-0.23%)
Jun 02, 2008
45.05
45.28
44.73
45.03
6,739,471
-0.02(-0.04%)
May 30, 2008
45.46
45.49
44.95
45.05
7,148,301
-0.37(-0.81%)
May 29, 2008
44.97
45.61
44.64
45.42
10,714,094
+0.67(+1.50%)
May 28, 2008
44.57
45.03
44.09
44.75
14,818,745
+1.36(+3.13%)
May 27, 2008
42.45
43.50
42.45
43.39
9,962,679
+0.88(+2.06%)
May 26, 2008
43.87
44.07
42.37
42.51
0
+0.00(+0.00%)
May 23, 2008
43.87
44.07
42.37
42.51
18,273,478
-1.48(-3.36%)
May 22, 2008
44.16
44.26
43.83
43.99
6,618,117
-0.02(-0.04%)
May 21, 2008
44.70
44.92
43.86
44.01
10,751,108
-0.52(-1.17%)
May 20, 2008
44.72
44.97
44.39
44.53
5,258,994
-0.46(-1.02%)
May 19, 2008
45.00
45.58
44.78
44.99
5,574,206
+0.10(+0.21%)
May 16, 2008
45.25
45.25
44.44
44.89
6,666,565
-0.37(-0.83%)
May 15, 2008
45.35
45.35
44.57
45.27
7,100,869
-0.15(-0.34%)
May 14, 2008
45.03
45.70
44.91
45.42
5,601,707
+0.51(+1.13%)
May 13, 2008
44.81
45.12
44.59
44.91
6,111,153
+0.24(+0.54%)
May 12, 2008
44.28
44.83
44.15
44.67
6,425,068
+0.08(+0.18%)
May 09, 2008
44.73
44.91
44.44
44.59
6,591,634
-0.49(-1.10%)
May 08, 2008
45.67
45.86
44.82
45.08
7,303,618
-0.32(-0.71%)
May 07, 2008
46.62
46.62
45.32
45.41
7,743,790
-1.11(-2.39%)
May 06, 2008
45.83
46.56
45.72
46.52
5,228,236
+0.37(+0.81%)
May 05, 2008
46.08
46.23
45.78
46.14
5,378,945
-0.34(-0.74%)
May 02, 2008
47.03
47.03
46.02
46.48
6,402,026
-0.19(-0.41%)
May 01, 2008
45.78
46.94
45.78
46.67
6,818,593
+0.74(+1.62%)
Apr 30, 2008
46.60
46.71
45.86
45.93
8,162,914
-0.49(-1.07%)
Apr 29, 2008
46.00
46.59
46.00
46.43
5,080,601
+0.27(+0.59%)
Apr 28, 2008
46.29
46.38
45.88
46.15
4,428,867
+0.03(+0.06%)
Apr 25, 2008
46.29
46.41
45.36
46.13
5,130,718
-0.03(-0.07%)
Apr 24, 2008
45.21
46.40
45.21
46.16
7,559,923
+0.66(+1.45%)
Apr 23, 2008
45.27
46.24
45.01
45.50
6,664,042
-0.11(-0.24%)
Apr 22, 2008
45.67
45.86
45.30
45.61
6,952,791
-0.39(-0.85%)
Apr 21, 2008
46.09
46.33
45.90
46.00
6,680,977
-0.43(-0.92%)
Apr 18, 2008
46.31
46.52
46.05
46.43
9,000,272
+0.63(+1.37%)
Apr 17, 2008
45.94
46.07
45.45
45.80
5,982,207
-0.37(-0.81%)
Apr 16, 2008
45.35
46.28
45.15
46.17
7,716,703
+1.12(+2.48%)
Apr 15, 2008
44.77
45.34
44.53
45.06
5,510,907
+0.49(+1.11%)
Apr 14, 2008
44.67
45.11
44.42
44.56
8,712,157
-0.41(-0.90%)
Apr 11, 2008
44.80
45.66
44.73
44.97
8,795,391
-0.28(-0.62%)
Apr 10, 2008
44.85
45.51
44.70
45.25
7,366,293
+0.48(+1.08%)
Apr 09, 2008
45.07
45.42
44.68
44.77
22,317,066
-1.74(-3.74%)
Apr 08, 2008
46.81
46.85
46.37
46.50
10,699,366
-0.30(-0.64%)
Apr 07, 2008
47.23
47.33
46.63
46.80
8,472,139
-0.40(-0.85%)
Apr 04, 2008
47.35
47.51
47.05
47.20
5,979,766
-0.11(-0.23%)
Apr 03, 2008
47.07
47.40
46.72
47.31
6,233,338
+0.04(+0.09%)
Apr 02, 2008
47.36
47.63
47.00
47.26
9,694,077
-0.14(-0.29%)
Apr 01, 2008
46.41
47.42
46.41
47.40
12,541,984
+1.08(+2.34%)
Mar 31, 2008
45.79
46.55
45.67
46.32
7,162,078
+0.48(+1.05%)
Mar 28, 2008
46.33
46.50
45.81
45.84
5,170,151
-0.36(-0.78%)
Mar 27, 2008
46.15
46.59
45.94
46.20
6,572,657
+0.06(+0.14%)
Mar 26, 2008
46.33
46.43
45.98
46.14
6,998,987
-0.39(-0.83%)
Mar 25, 2008
46.62
46.78
46.01
46.52
7,924,447
-0.01(-0.03%)
Mar 24, 2008
45.55
46.76
45.13
46.53
10,888,192
+1.08(+2.37%)
Mar 21, 2008
44.41
45.56
44.41
45.46
14,234,154
-0.00(-0.00%)
Mar 20, 2008
44.41
45.56
44.41
45.46
14,234,154
+0.65(+1.45%)
Mar 19, 2008
45.61
46.00
44.78
44.81
10,670,427
-0.80(-1.75%)
Mar 18, 2008
44.66
45.61
44.33
45.61
13,985,123
+1.45(+3.29%)
Mar 17, 2008
43.48
44.58
43.36
44.16
10,133,814
+0.00(+0.00%)
Mar 14, 2008
44.78
45.04
43.72
44.16
13,462,959
-0.71(-1.58%)
Mar 13, 2008
44.92
45.46
44.41
44.87
13,085,779
-0.77(-1.68%)
Mar 12, 2008
45.06
46.15
45.06
45.63
8,189,914
-0.54(-1.17%)
Mar 11, 2008
45.35
46.22
45.23
46.17
10,108,225
+1.01(+2.25%)
Mar 10, 2008
45.60
45.89
44.97
45.16
8,239,980
-0.49(-1.07%)
Mar 07, 2008
45.25
46.01
45.25
45.65
8,687,968
-0.05(-0.11%)
Mar 06, 2008
45.73
46.08
45.39
45.70
8,429,535
-0.16(-0.36%)
Mar 05, 2008
44.97
45.89
44.97
45.86
11,621,776
+0.79(+1.76%)
Mar 04, 2008
44.47
45.18
44.40
45.07
8,106,846
+0.28(+0.62%)
Mar 03, 2008
44.41
44.91
44.03
44.79
7,484,303
+0.23(+0.53%)
Feb 29, 2008
45.04
45.30
44.49
44.56
10,349,528
-0.96(-2.10%)
Feb 28, 2008
45.67
45.72
45.30
45.51
4,901,353
-0.36(-0.77%)
Feb 27, 2008
45.70
46.31
45.69
45.87
4,127,955
-0.14(-0.30%)
Feb 26, 2008
45.84
46.22
45.49
46.01
5,762,138
+0.03(+0.07%)
Feb 25, 2008
45.82
46.09
45.32
45.98
7,227,344
+0.37(+0.82%)
Feb 22, 2008
45.70
45.86
44.84
45.60
7,469,352
-0.01(-0.01%)
Feb 21, 2008
45.99
46.31
45.58
45.61
4,911,622
-0.47(-1.02%)
Feb 20, 2008
45.39
46.22
45.39
46.08
4,801,893
+0.26(+0.57%)
Feb 19, 2008
46.37
46.37
45.42
45.82
6,552,697
-0.12(-0.26%)
Feb 18, 2008
45.80
46.10
45.59
45.94
0
+0.00(+0.00%)
Feb 15, 2008
45.80
46.10
45.59
45.94
5,357,626
+0.05(+0.11%)
Feb 14, 2008
46.55
46.74
45.89
45.89
5,629,254
-0.74(-1.59%)
Feb 13, 2008
46.03
46.78
45.98
46.63
9,889,637
+0.66(+1.44%)
Feb 12, 2008
45.49
46.21
45.32
45.97
8,169,645
+0.67(+1.48%)
Feb 11, 2008
44.71
45.54
44.36
45.30
8,588,098
+0.53(+1.18%)
Feb 08, 2008
45.35
45.49
44.64
44.77
7,225,106
-0.74(-1.62%)
Feb 07, 2008
45.18
46.03
44.75
45.51
9,381,129
-0.01(-0.03%)
Feb 06, 2008
45.90
46.07
45.46
45.52
5,612,410
+0.01(+0.01%)
Feb 05, 2008
45.96
46.29
45.37
45.51
8,101,462
-0.62(-1.33%)
Feb 04, 2008
46.80
46.91
46.08
46.13
5,509,604
-0.67(-1.44%)
Feb 01, 2008
46.33
46.91
45.55
46.80
7,399,976
+0.51(+1.11%)
Jan 31, 2008
45.34
46.64
44.59
46.29
13,323,294
+0.60(+1.32%)
Jan 30, 2008
43.97
46.56
43.97
45.68
13,892,229
+0.70(+1.55%)
Jan 29, 2008
45.01
45.65
44.64
44.99
10,924,480
-0.08(-0.18%)
Jan 28, 2008
44.36
45.11
43.88
45.07
9,672,628
+0.69(+1.54%)
Jan 25, 2008
45.52
45.60
44.21
44.38
9,264,033
-0.79(-1.76%)
Jan 24, 2008
44.94
45.54
44.66
45.18
10,672,161
-0.26(-0.57%)
Jan 23, 2008
42.65
45.66
41.87
45.44
16,982,212
+2.59(+6.06%)
Jan 22, 2008
40.60
43.12
40.60
42.84
13,488,611
+0.24(+0.57%)
Jan 21, 2008
42.64
43.25
42.35
42.60
0
+0.00(+0.00%)
Jan 18, 2008
42.64
43.25
42.35
42.60
11,425,706
-0.01(-0.02%)
Jan 17, 2008
43.58
43.86
42.56
42.61
15,169,353
-0.93(-2.13%)
Jan 16, 2008
43.59
44.09
43.23
43.53
10,504,766
-0.21(-0.48%)
Jan 15, 2008
43.89
44.28
43.48
43.74
10,522,065
-0.61(-1.37%)
Jan 14, 2008
44.41
44.44
43.95
44.35
8,345,579
+0.21(+0.47%)
Jan 11, 2008
44.12
44.75
43.93
44.14
11,446,194
-0.04(-0.10%)
Jan 10, 2008
43.63
44.71
43.33
44.19
19,745,712
+1.87(+4.42%)
Jan 09, 2008
42.24
42.60
41.70
42.32
8,030,509
+0.03(+0.06%)
Jan 08, 2008
43.06
43.25
42.16
42.29
8,606,878
-0.74(-1.72%)
Jan 07, 2008
43.32
43.64
42.70
43.03
10,322,522
-0.11(-0.25%)
Jan 04, 2008
43.46
43.83
43.01
43.14
8,672,468
-0.77(-1.76%)
Jan 03, 2008
43.93
44.33
43.72
43.91
6,057,377
+0.04(+0.10%)
Jan 02, 2008
44.75
44.75
43.67
43.87
10,256,557
-0.99(-2.21%)
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
.