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
(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 (%)
Jan 30, 2009
69.73
69.94
68.99
69.20
0
-0.22(-0.32%)
Jan 29, 2009
70.40
70.90
69.14
69.42
5,584,160
-1.63(-2.30%)
Jan 28, 2009
72.91
73.24
70.51
71.05
6,519,281
-1.82(-2.50%)
Jan 27, 2009
71.90
73.09
71.78
72.87
5,129,873
+1.67(+2.35%)
Jan 26, 2009
71.65
71.91
70.90
71.20
3,359,755
-0.63(-0.87%)
Jan 24, 2009
71.98
72.24
71.16
71.82
0
+0.00(+0.00%)
Jan 23, 2009
71.98
72.24
71.16
71.82
4,012,544
-0.57(-0.78%)
Jan 22, 2009
73.77
73.88
71.95
72.39
6,022,267
-1.42(-1.92%)
Jan 21, 2009
74.65
75.39
73.63
73.81
4,255,283
-2.41(-3.16%)
Jan 20, 2009
74.89
76.45
74.85
76.22
4,900,191
-0.01(-0.02%)
Jan 16, 2009
75.65
77.43
75.61
76.23
4,490,102
-1.19(-1.54%)
Jan 15, 2009
77.50
77.98
77.08
77.43
4,238,924
+0.13(+0.16%)
Jan 14, 2009
76.47
77.39
76.47
77.30
3,740,507
+1.25(+1.65%)
Jan 13, 2009
75.70
76.09
75.34
76.05
2,649,881
+0.08(+0.11%)
Jan 12, 2009
74.41
76.07
74.41
75.97
3,692,579
+0.78(+1.04%)
Jan 10, 2009
74.34
75.60
74.21
75.19
0
+0.00(+0.00%)
Jan 09, 2009
74.34
75.60
74.21
75.19
4,089,923
+0.11(+0.15%)
Jan 08, 2009
75.13
75.31
74.69
75.07
3,903,696
-0.06(-0.08%)
Jan 07, 2009
74.67
75.15
74.30
75.13
3,846,576
+0.29(+0.39%)
Jan 06, 2009
74.45
75.54
74.03
74.84
6,162,335
-0.76(-1.01%)
Jan 05, 2009
77.10
77.47
75.10
75.60
8,089,559
-2.00(-2.58%)
Jan 02, 2009
80.07
80.33
77.60
77.60
0
-2.00(-2.51%)
Jan 01, 2009
80.98
81.37
79.27
79.60
0
+0.00(+0.00%)
Dec 31, 2008
80.98
81.37
79.27
79.60
4,105,179
-1.70(-2.09%)
Dec 30, 2008
80.36
81.32
80.08
81.30
3,884,030
+0.77(+0.95%)
Dec 29, 2008
80.99
81.38
80.44
80.54
2,122,933
-0.37(-0.45%)
Dec 26, 2008
81.10
81.35
80.84
80.90
681,283
+0.27(+0.33%)
Dec 24, 2008
80.52
80.92
80.45
80.64
1,075,708
-0.17(-0.21%)
Dec 23, 2008
80.13
81.04
79.97
80.81
2,618,330
-0.11(-0.13%)
Dec 22, 2008
81.63
81.63
80.52
80.92
3,330,837
-0.63(-0.77%)
Dec 20, 2008
81.00
82.03
80.89
81.54
0
+0.00(+0.00%)
Dec 19, 2008
81.00
82.03
80.89
81.54
4,000,879
+0.09(+0.11%)
Dec 18, 2008
80.53
82.14
80.33
81.46
6,660,048
+1.67(+2.10%)
Dec 17, 2008
80.55
80.79
79.54
79.78
9,625,283
+2.11(+2.71%)
Dec 16, 2008
76.10
77.97
76.01
77.67
6,019,301
+1.87(+2.47%)
Dec 15, 2008
74.93
75.99
74.73
75.80
2,560,362
+0.85(+1.14%)
Dec 13, 2008
75.06
75.07
73.59
74.95
0
+0.00(+0.00%)
Dec 12, 2008
75.06
75.07
73.59
74.95
3,818,855
+0.00(+0.00%)
Dec 11, 2008
74.82
74.99
73.95
74.95
3,624,292
+0.15(+0.20%)
Dec 10, 2008
74.28
74.80
74.11
74.80
3,620,725
-0.18(-0.24%)
Dec 09, 2008
73.75
75.05
73.53
74.98
3,081,841
+1.45(+1.98%)
Dec 08, 2008
73.69
74.20
73.16
73.53
3,177,835
-0.16(-0.22%)
Dec 06, 2008
74.67
75.37
73.65
73.69
0
+0.00(+0.00%)
Dec 05, 2008
74.67
75.37
73.65
73.69
6,833,362
-1.21(-1.62%)
Dec 04, 2008
74.12
75.03
73.61
74.90
4,236,170
+1.45(+1.97%)
Dec 03, 2008
73.36
73.91
72.40
73.45
4,424,565
+0.21(+0.28%)
Dec 02, 2008
72.40
73.61
72.16
73.25
4,931,697
+0.28(+0.38%)
Dec 01, 2008
71.86
73.64
71.45
72.97
6,044,688
+2.45(+3.48%)
Nov 28, 2008
70.20
70.68
69.99
70.51
1,482,022
+0.86(+1.24%)
Nov 26, 2008
69.84
70.44
69.42
69.65
3,864,907
+0.09(+0.13%)
Nov 25, 2008
69.33
69.68
68.48
69.56
3,947,302
+1.99(+2.94%)
Nov 24, 2008
68.13
68.22
67.36
67.57
2,379,783
-1.07(-1.56%)
Nov 21, 2008
68.86
69.35
67.66
68.64
4,871,820
-1.01(-1.45%)
Nov 20, 2008
67.91
69.66
67.43
69.65
8,186,084
+3.42(+5.17%)
Nov 19, 2008
65.01
66.28
64.83
66.23
3,134,101
+1.65(+2.56%)
Nov 18, 2008
64.28
64.69
64.00
64.57
1,386,547
+0.82(+1.29%)
Nov 17, 2008
63.81
64.05
63.55
63.75
735,445
+0.28(+0.44%)
Nov 14, 2008
63.43
63.67
63.22
63.47
1,588,753
+1.23(+1.98%)
Nov 13, 2008
63.30
63.53
62.19
62.24
2,446,775
-1.53(-2.40%)
Nov 12, 2008
63.75
64.07
63.47
63.77
1,798,318
+0.41(+0.64%)
Nov 11, 2008
63.49
63.90
63.33
63.36
1,043,496
+0.19(+0.30%)
Nov 10, 2008
62.56
63.43
62.48
63.17
2,027,261
+0.31(+0.49%)
Nov 07, 2008
63.04
63.04
62.39
62.87
1,914,744
-0.41(-0.65%)
Nov 06, 2008
63.09
63.39
62.57
63.28
1,378,906
-0.46(-0.72%)
Nov 05, 2008
63.29
63.81
62.96
63.74
2,896,190
+0.75(+1.19%)
Nov 04, 2008
62.00
63.17
61.75
62.99
2,412,082
+1.16(+1.88%)
Nov 03, 2008
61.84
62.10
61.59
61.83
1,666,665
-0.08(-0.13%)
Oct 31, 2008
63.12
63.31
61.79
61.91
3,422,240
-0.81(-1.30%)
Oct 30, 2008
63.03
63.23
62.56
62.73
1,988,035
-0.57(-0.91%)
Oct 29, 2008
63.87
64.03
62.98
63.30
2,617,425
-0.32(-0.50%)
Oct 28, 2008
64.15
64.63
63.46
63.62
2,257,232
-0.94(-1.46%)
Oct 27, 2008
65.21
65.50
64.22
64.56
2,300,148
+0.05(+0.07%)
Oct 25, 2008
65.91
66.06
64.33
64.51
0
+0.00(+0.00%)
Oct 24, 2008
65.91
66.06
64.33
64.51
2,241,979
-0.69(-1.06%)
Oct 23, 2008
65.33
65.96
64.57
65.21
2,701,700
+0.48(+0.74%)
Oct 22, 2008
64.11
65.02
63.93
64.73
1,606,191
+1.29(+2.03%)
Oct 21, 2008
63.42
64.02
63.19
63.44
1,864,664
+0.33(+0.53%)
Oct 20, 2008
62.32
63.32
62.27
63.11
1,719,316
+0.50(+0.80%)
Oct 17, 2008
63.15
63.29
62.04
62.61
2,536,680
-0.43(-0.69%)
Oct 16, 2008
63.35
63.54
62.81
63.04
1,594,085
-0.33(-0.52%)
Oct 15, 2008
62.77
63.39
62.31
63.37
2,173,242
+0.60(+0.96%)
Oct 14, 2008
62.86
63.53
62.63
62.77
3,148,584
-0.41(-0.64%)
Oct 13, 2008
63.43
63.99
62.87
63.17
2,297,007
-0.82(-1.28%)
Oct 10, 2008
64.43
64.63
63.70
63.99
3,298,421
-0.45(-0.70%)
Oct 09, 2008
64.94
65.16
64.17
64.45
2,676,848
-0.55(-0.84%)
Oct 08, 2008
66.48
66.66
64.48
65.00
5,010,438
-0.95(-1.44%)
Oct 07, 2008
65.58
66.48
65.35
65.94
2,956,647
-0.20(-0.30%)
Oct 06, 2008
65.86
66.60
65.78
66.14
4,357,395
+1.18(+1.82%)
Oct 04, 2008
64.95
65.22
63.69
64.96
0
+0.00(+0.00%)
Oct 03, 2008
64.95
65.22
63.69
64.96
2,853,344
+0.57(+0.88%)
Oct 02, 2008
64.41
64.59
64.07
64.39
1,397,138
+0.51(+0.80%)
Oct 01, 2008
64.05
64.63
63.33
63.88
2,650,479
+0.60(+0.95%)
Sep 30, 2008
64.72
64.89
63.09
63.28
2,036,189
-1.58(-2.44%)
Sep 29, 2008
63.47
65.32
63.47
64.86
7,115,451
+1.83(+2.91%)
Sep 27, 2008
62.74
63.22
62.74
63.03
0
+0.00(+0.00%)
Sep 26, 2008
62.74
63.22
62.74
63.03
0
+0.45(+0.72%)
Sep 25, 2008
63.09
63.09
62.13
62.57
2,820,496
-0.13(-0.20%)
Sep 24, 2008
62.67
63.19
62.43
62.70
1,521,672
+0.27(+0.44%)
Sep 23, 2008
62.43
62.76
62.11
62.43
3,352,452
-0.24(-0.38%)
Sep 22, 2008
61.98
62.67
61.76
62.67
7,086,354
-0.01(-0.01%)
Sep 19, 2008
62.60
63.37
62.49
62.67
0
-2.05(-3.16%)
Sep 18, 2008
65.33
65.69
64.64
64.72
6,279,670
-0.97(-1.47%)
Sep 17, 2008
65.98
66.28
65.18
65.69
6,554,013
+0.33(+0.50%)
Sep 16, 2008
67.17
67.27
65.30
65.36
10,022,193
-0.01(-0.02%)
Sep 15, 2008
64.21
65.48
64.07
65.38
8,830,590
+2.05(+3.24%)
Sep 12, 2008
64.17
64.25
63.19
63.32
6,204,496
-0.83(-1.29%)
Sep 11, 2008
64.55
64.60
64.03
64.15
5,385,517
-0.03(-0.05%)
Sep 10, 2008
64.01
64.47
63.91
64.18
3,610,203
-0.40(-0.62%)
Sep 09, 2008
63.91
64.61
63.72
64.58
5,832,634
+0.63(+0.99%)
Sep 08, 2008
63.29
63.95
63.07
63.95
8,135,670
+0.27(+0.42%)
Sep 06, 2008
64.04
64.23
63.63
63.68
0
+0.00(+0.00%)
Sep 05, 2008
64.04
64.23
63.63
63.68
0
-0.03(-0.05%)
Sep 04, 2008
63.36
63.73
63.23
63.71
4,572,578
+0.50(+0.80%)
Sep 03, 2008
62.87
63.29
62.87
63.21
3,156,011
+0.27(+0.42%)
Sep 02, 2008
62.01
62.97
61.92
62.94
4,372,064
+0.35(+0.56%)
Aug 30, 2008
62.71
62.80
62.37
62.59
0
+0.00(+0.00%)
Aug 29, 2008
62.71
62.80
62.37
62.59
2,607,391
-0.28(-0.45%)
Aug 28, 2008
62.63
62.97
62.49
62.87
2,828,396
+0.01(+0.01%)
Aug 27, 2008
62.35
62.89
62.32
62.86
2,331,931
+0.11(+0.17%)
Aug 26, 2008
62.67
62.83
62.50
62.75
1,905,490
+0.05(+0.09%)
Aug 25, 2008
62.77
62.91
62.59
62.70
3,041,033
+0.62(+1.00%)
Aug 23, 2008
62.10
62.14
61.79
62.08
0
+0.00(+0.00%)
Aug 22, 2008
62.10
62.14
61.79
62.08
2,983,566
-0.04(-0.06%)
Aug 21, 2008
62.45
62.45
61.86
62.12
3,399,013
-0.11(-0.18%)
Aug 20, 2008
62.28
62.50
62.13
62.23
3,748,272
+0.17(+0.28%)
Aug 19, 2008
62.32
62.38
61.95
62.06
2,915,641
-0.24(-0.39%)
Aug 18, 2008
62.08
62.39
62.00
62.30
1,892,359
+0.25(+0.40%)
Aug 16, 2008
61.81
62.16
61.74
62.05
0
+0.00(+0.00%)
Aug 15, 2008
61.81
62.16
61.74
62.05
0
+0.53(+0.87%)
Aug 14, 2008
61.53
61.76
61.41
61.52
3,906,160
+0.39(+0.64%)
Aug 13, 2008
61.56
61.59
61.00
61.13
2,909,125
-0.21(-0.35%)
Aug 12, 2008
61.23
61.38
61.16
61.34
1,971,628
+0.57(+0.93%)
Aug 11, 2008
61.21
61.21
60.42
60.77
5,906,407
-0.59(-0.96%)
Aug 08, 2008
61.29
61.41
61.05
61.36
1,552,319
+0.17(+0.27%)
Aug 07, 2008
60.45
61.29
60.31
61.19
4,146,467
+0.98(+1.63%)
Aug 06, 2008
60.30
60.30
59.91
60.21
4,707,053
-0.25(-0.41%)
Aug 05, 2008
60.93
61.09
60.44
60.46
3,285,293
-0.45(-0.74%)
Aug 04, 2008
60.75
61.12
60.70
60.91
3,043,519
-0.14(-0.23%)
Aug 01, 2008
60.67
61.07
60.58
61.05
2,705,913
-0.09(-0.14%)
Jul 31, 2008
61.17
61.39
60.87
61.14
5,845,413
+0.60(+0.99%)
Jul 30, 2008
60.09
60.89
60.05
60.54
2,500,101
+0.06(+0.10%)
Jul 29, 2008
60.48
60.69
60.23
60.48
2,022,653
-0.25(-0.41%)
Jul 28, 2008
60.66
61.01
60.49
60.73
1,912,966
+0.61(+1.01%)
Jul 25, 2008
60.39
60.59
60.03
60.12
5,645,363
-0.61(-1.00%)
Jul 24, 2008
60.26
60.86
60.26
60.73
3,918,119
+0.59(+0.98%)
Jul 23, 2008
60.17
60.27
59.86
60.14
4,305,952
-0.12(-0.20%)
Jul 22, 2008
60.45
60.53
60.05
60.26
4,011,017
-0.30(-0.50%)
Jul 21, 2008
60.33
60.63
60.19
60.56
5,483,353
+0.23(+0.39%)
Jul 18, 2008
60.53
60.83
60.23
60.33
5,210,470
-0.23(-0.37%)
Jul 17, 2008
60.87
61.10
60.40
60.55
8,845,900
-0.31(-0.51%)
Jul 16, 2008
61.41
61.52
60.83
60.87
5,151,517
-1.12(-1.81%)
Jul 15, 2008
62.07
62.31
61.83
61.99
6,809,125
-0.02(-0.03%)
Jul 14, 2008
61.61
62.20
61.55
62.01
6,200,253
+0.54(+0.88%)
Jul 11, 2008
62.37
62.52
61.27
61.47
8,195,341
-0.89(-1.42%)
Jul 10, 2008
62.25
62.53
61.99
62.35
4,083,472
-0.01(-0.01%)
Jul 09, 2008
61.99
62.45
61.97
62.36
2,371,913
+0.27(+0.44%)
Jul 08, 2008
61.69
62.12
61.64
62.09
3,263,350
+0.40(+0.65%)
Jul 07, 2008
61.41
62.13
61.08
61.69
5,290,282
+0.28(+0.46%)
Jul 04, 2008
61.17
61.56
61.05
61.41
2,106,680
+0.00(+0.00%)
Jul 03, 2008
61.17
61.56
61.05
61.41
2,106,680
-0.13(-0.22%)
Jul 02, 2008
61.33
61.61
61.27
61.54
3,618,862
+0.32(+0.52%)
Jul 01, 2008
61.82
61.87
61.15
61.22
5,705,160
-0.37(-0.60%)
Jun 30, 2008
61.63
61.91
61.41
61.59
5,611,943
+0.01(+0.02%)
Jun 27, 2008
61.18
61.65
60.99
61.57
6,214,431
+0.71(+1.17%)
Jun 26, 2008
60.69
60.99
60.55
60.86
6,075,665
+0.41(+0.67%)
Jun 25, 2008
60.46
60.53
59.90
60.45
4,875,185
+0.03(+0.05%)
Jun 24, 2008
60.28
60.57
60.12
60.42
4,675,535
+0.40(+0.66%)
Jun 23, 2008
60.08
60.31
59.91
60.03
2,390,107
+0.13(+0.21%)
Jun 20, 2008
59.99
60.07
59.82
59.90
6,868,297
+0.35(+0.58%)
Jun 19, 2008
59.71
59.86
59.38
59.55
2,549,629
-0.35(-0.59%)
Jun 18, 2008
59.55
60.00
59.42
59.91
3,883,277
+0.50(+0.84%)
Jun 17, 2008
59.46
59.54
59.09
59.41
2,567,049
+0.12(+0.20%)
Jun 16, 2008
59.43
59.48
59.11
59.29
2,633,926
+0.01(+0.02%)
Jun 13, 2008
59.34
59.72
59.15
59.27
2,974,038
-0.13(-0.21%)
Jun 12, 2008
59.73
59.79
59.24
59.40
6,616,750
-0.60(-1.00%)
Jun 11, 2008
60.06
60.51
59.83
60.00
3,396,617
-0.14(-0.23%)
Jun 10, 2008
60.21
60.50
59.83
60.14
2,901,584
-0.39(-0.65%)
Jun 09, 2008
60.35
60.95
60.15
60.53
2,716,755
+0.00(+0.00%)
Jun 06, 2008
60.32
60.75
60.17
60.53
5,794,525
+0.77(+1.29%)
Jun 05, 2008
59.91
60.05
59.66
59.76
3,946,487
-0.36(-0.60%)
Jun 04, 2008
60.95
60.95
59.96
60.12
4,217,647
-0.54(-0.89%)
Jun 03, 2008
60.07
60.97
59.90
60.66
3,669,869
+0.43(+0.72%)
Jun 02, 2008
60.01
60.45
59.77
60.23
4,612,445
+0.01(+0.02%)
May 30, 2008
60.11
60.32
60.07
60.21
3,770,249
+0.39(+0.66%)
May 29, 2008
60.03
60.09
59.45
59.82
4,951,397
-0.43(-0.72%)
May 28, 2008
60.39
60.47
60.12
60.25
4,873,901
-0.54(-0.89%)
May 27, 2008
60.95
61.07
60.68
60.79
2,977,358
-0.41(-0.68%)
May 26, 2008
61.25
61.56
61.16
61.21
0
+0.00(+0.00%)
May 23, 2008
61.25
61.56
61.16
61.21
2,701,821
+0.27(+0.44%)
May 22, 2008
61.31
61.31
60.59
60.94
4,281,946
-0.73(-1.18%)
May 21, 2008
61.39
61.81
61.27
61.67
2,641,982
+0.01(+0.02%)
May 20, 2008
61.65
61.69
61.29
61.65
2,197,946
+0.32(+0.52%)
May 19, 2008
61.53
61.53
60.89
61.33
2,021,305
+0.08(+0.13%)
May 16, 2008
61.28
61.95
61.21
61.25
2,852,616
-0.25(-0.41%)
May 15, 2008
60.81
61.58
60.75
61.51
3,244,958
+0.55(+0.91%)
May 14, 2008
61.36
61.37
60.51
60.95
3,899,533
+0.03(+0.04%)
May 13, 2008
61.25
61.39
60.90
60.93
3,183,558
-0.67(-1.09%)
May 12, 2008
61.87
62.13
61.59
61.60
2,919,754
-0.09(-0.15%)
May 09, 2008
61.85
61.94
61.50
61.69
2,545,711
+0.23(+0.37%)
May 08, 2008
60.99
61.49
60.97
61.47
4,242,396
+0.55(+0.90%)
May 07, 2008
60.51
60.98
60.44
60.92
5,811,688
+0.26(+0.43%)
May 06, 2008
61.37
61.41
60.55
60.66
6,053,608
-0.44(-0.72%)
May 05, 2008
61.27
61.27
60.79
61.10
1,963,033
+0.00(+0.00%)
May 02, 2008
61.21
61.63
61.05
61.10
4,094,327
-0.78(-1.26%)
May 01, 2008
62.32
62.46
61.61
61.88
4,837,548
-0.22(-0.36%)
Apr 30, 2008
61.64
62.16
61.26
62.10
4,239,272
+0.44(+0.72%)
Apr 29, 2008
61.61
61.93
61.46
61.66
1,902,805
+0.23(+0.38%)
Apr 28, 2008
61.05
61.59
60.97
61.43
2,824,501
+0.19(+0.31%)
Apr 25, 2008
61.45
61.53
61.03
61.24
2,611,845
-0.36(-0.58%)
Apr 24, 2008
61.53
61.67
61.23
61.60
4,818,172
-0.51(-0.82%)
Apr 23, 2008
62.09
62.45
61.71
62.11
1,690,988
-0.23(-0.36%)
Apr 22, 2008
61.97
62.47
61.97
62.33
2,698,316
+0.21(+0.34%)
Apr 21, 2008
61.63
62.21
61.56
62.12
4,206,733
+0.25(+0.40%)
Apr 18, 2008
61.36
61.95
61.24
61.87
3,298,077
-0.05(-0.09%)
Apr 17, 2008
62.01
62.15
61.52
61.93
3,028,665
-0.11(-0.17%)
Apr 16, 2008
62.56
62.73
61.65
62.03
7,033,515
-0.61(-0.98%)
Apr 15, 2008
62.97
63.08
62.63
62.65
4,230,492
-0.79(-1.24%)
Apr 14, 2008
63.59
63.83
63.35
63.43
4,790,760
-0.37(-0.59%)
Apr 11, 2008
63.76
63.97
63.67
63.81
2,980,146
+0.43(+0.67%)
Apr 10, 2008
63.57
63.69
63.07
63.38
2,768,455
-0.21(-0.34%)
Apr 09, 2008
63.07
63.79
63.06
63.59
4,323,381
+0.65(+1.04%)
Apr 08, 2008
63.48
63.52
62.87
62.94
1,956,925
-0.22(-0.35%)
Apr 07, 2008
63.11
63.21
62.63
63.16
3,346,176
-0.33(-0.53%)
Apr 04, 2008
63.47
63.73
63.35
63.49
2,616,658
+0.57(+0.91%)
Apr 03, 2008
63.03
63.14
62.77
62.92
4,256,675
+0.14(+0.22%)
Apr 02, 2008
62.69
63.27
62.69
62.78
5,688,747
+0.13(+0.21%)
Apr 01, 2008
63.23
63.26
62.55
62.65
5,730,100
-1.31(-2.04%)
Mar 31, 2008
64.10
64.24
63.81
63.95
3,817,720
+0.23(+0.36%)
Mar 28, 2008
63.42
63.73
63.19
63.73
2,617,101
+0.61(+0.97%)
Mar 27, 2008
63.12
63.60
63.05
63.11
3,606,931
-0.45(-0.70%)
Mar 26, 2008
63.88
64.16
63.51
63.56
2,476,834
-0.27(-0.42%)
Mar 25, 2008
63.61
63.91
63.55
63.83
3,055,832
+0.27(+0.42%)
Mar 24, 2008
64.35
64.35
63.49
63.56
8,390,591
-1.25(-1.94%)
Mar 21, 2008
64.69
65.20
64.61
64.82
5,856,243
+0.00(+0.00%)
Mar 20, 2008
64.69
65.20
64.61
64.82
5,856,243
+0.16(+0.25%)
Mar 19, 2008
63.44
65.01
63.44
64.65
7,806,188
+1.05(+1.66%)
Mar 18, 2008
63.56
64.13
63.33
63.60
6,030,918
-0.25(-0.39%)
Mar 17, 2008
63.75
64.23
63.57
63.85
4,991,656
+0.49(+0.77%)
Mar 14, 2008
63.11
63.90
63.11
63.36
9,258,131
+0.77(+1.24%)
Mar 13, 2008
63.38
63.49
62.20
62.59
8,641,364
-0.49(-0.78%)
Mar 12, 2008
62.11
63.15
62.01
63.08
7,126,200
+1.19(+1.93%)
Mar 11, 2008
62.03
62.05
61.50
61.89
4,961,498
-0.53(-0.85%)
Mar 10, 2008
61.83
62.78
61.77
62.42
5,366,092
+0.91(+1.47%)
Mar 07, 2008
62.22
62.26
61.19
61.51
5,399,560
+0.08(+0.13%)
Mar 06, 2008
61.24
61.65
61.14
61.43
2,012,995
+0.33(+0.53%)
Mar 05, 2008
62.07
62.07
61.03
61.11
5,804,196
-0.74(-1.20%)
Mar 04, 2008
62.65
62.77
61.71
61.85
5,099,288
-0.61(-0.97%)
Mar 03, 2008
62.47
62.83
62.19
62.45
3,053,925
-0.39(-0.63%)
Feb 29, 2008
62.46
63.00
62.37
62.85
5,730,377
+0.95(+1.53%)
Feb 28, 2008
61.59
61.92
61.49
61.90
5,114,076
+1.08(+1.78%)
Feb 27, 2008
60.98
61.07
60.43
60.82
3,739,853
+0.05(+0.09%)
Feb 26, 2008
60.67
60.92
60.51
60.77
3,926,637
+0.02(+0.03%)
Feb 25, 2008
61.33
61.45
60.46
60.75
5,189,004
-0.63(-1.02%)
Feb 22, 2008
61.69
61.93
61.27
61.37
2,938,169
-0.35(-0.57%)
Feb 21, 2008
61.41
61.93
61.39
61.73
6,292,923
+0.65(+1.06%)
Feb 20, 2008
60.44
61.08
60.40
61.08
3,823,476
+0.42(+0.69%)
Feb 19, 2008
60.79
61.16
60.45
60.66
4,365,430
-0.62(-1.01%)
Feb 18, 2008
61.10
61.41
61.00
61.28
0
+0.00(+0.00%)
Feb 15, 2008
61.10
61.41
61.00
61.28
5,529,158
+0.47(+0.77%)
Feb 14, 2008
61.23
61.43
60.47
60.81
11,252,450
-0.91(-1.47%)
Feb 13, 2008
61.98
62.31
61.63
61.72
5,543,821
-0.66(-1.06%)
Feb 12, 2008
62.24
62.46
62.00
62.38
4,344,580
-0.37(-0.60%)
Feb 11, 2008
62.88
63.16
62.51
62.75
4,438,229
+0.26(+0.42%)
Feb 08, 2008
62.19
62.51
62.09
62.49
4,247,233
+0.71(+1.14%)
Feb 07, 2008
63.05
63.05
61.39
61.79
8,125,890
-1.36(-2.15%)
Feb 06, 2008
63.11
63.26
62.93
63.15
2,008,748
-0.19(-0.31%)
Feb 05, 2008
63.63
63.77
63.21
63.34
3,890,129
+0.48(+0.76%)
Feb 04, 2008
62.95
63.13
62.78
62.86
2,593,135
-0.65(-1.03%)
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
.