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
MSCI EAFE ETF
(NY:
EFA
)
81.64
+0.28 (+0.34%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 30, 2009
28.89
28.95
28.35
28.55
50,206,396
-0.34(-1.17%)
Jun 29, 2009
28.77
29.03
28.62
28.89
33,917,368
+0.24(+0.85%)
Jun 26, 2009
28.62
28.78
28.46
28.65
33,372,428
-0.06(-0.20%)
Jun 25, 2009
28.13
28.71
28.07
28.70
37,876,236
+0.59(+2.11%)
Jun 24, 2009
28.41
28.66
28.00
28.11
41,248,476
+0.02(+0.09%)
Jun 23, 2009
28.01
28.20
27.75
28.08
43,289,228
-0.22(-0.79%)
Jun 22, 2009
28.74
28.76
28.21
28.31
34,482,868
-0.94(-3.22%)
Jun 19, 2009
29.25
29.37
29.09
29.25
31,409,348
+0.45(+1.58%)
Jun 18, 2009
28.77
29.13
28.65
28.79
35,986,880
-0.05(-0.17%)
Jun 17, 2009
28.78
29.08
28.48
28.84
38,190,368
+0.08(+0.28%)
Jun 16, 2009
29.31
29.32
28.73
28.76
37,526,660
-0.34(-1.16%)
Jun 15, 2009
29.54
29.57
28.87
29.10
50,514,932
-1.08(-3.59%)
Jun 12, 2009
30.02
30.23
29.87
30.18
33,850,852
-0.16(-0.51%)
Jun 11, 2009
30.08
30.65
30.07
30.34
32,450,998
+0.51(+1.71%)
Jun 10, 2009
30.22
30.24
29.47
29.83
29,631,214
+0.06(+0.19%)
Jun 09, 2009
29.59
29.88
29.42
29.77
25,601,756
+0.36(+1.23%)
Jun 08, 2009
29.14
29.60
29.03
29.41
22,361,374
-0.06(-0.21%)
Jun 05, 2009
29.92
29.94
29.36
29.47
30,832,096
-0.39(-1.29%)
Jun 04, 2009
29.74
29.92
29.57
29.86
27,530,524
+0.21(+0.69%)
Jun 03, 2009
30.21
30.00
29.39
29.65
33,593,680
-0.91(-2.98%)
Jun 02, 2009
30.21
30.61
30.15
30.56
35,591,420
+0.26(+0.86%)
Jun 01, 2009
30.14
30.54
30.08
30.30
36,249,252
+0.73(+2.47%)
May 29, 2009
29.41
29.57
29.17
29.57
39,351,320
+0.58(+2.00%)
May 28, 2009
28.92
29.12
28.53
28.99
24,906,882
+0.29(+1.02%)
May 27, 2009
29.27
29.31
28.65
28.70
26,111,742
-0.57(-1.94%)
May 26, 2009
28.29
29.34
28.27
29.27
26,068,204
+0.57(+2.00%)
May 22, 2009
28.80
28.88
28.58
28.69
22,910,186
+0.16(+0.57%)
May 21, 2009
28.39
28.63
28.23
28.53
32,219,396
-0.22(-0.76%)
May 20, 2009
28.83
29.20
28.69
28.75
30,280,754
+0.19(+0.65%)
May 19, 2009
28.43
28.74
28.35
28.56
31,322,238
+0.26(+0.90%)
May 18, 2009
27.85
28.36
27.75
28.31
29,844,142
+1.04(+3.82%)
May 15, 2009
27.58
27.78
27.16
27.27
32,823,954
-0.25(-0.91%)
May 14, 2009
27.23
27.71
27.16
27.52
43,931,136
+0.27(+0.98%)
May 13, 2009
27.56
27.60
27.16
27.25
37,315,932
-0.96(-3.40%)
May 12, 2009
28.28
28.35
27.84
28.21
42,173,288
+0.30(+1.08%)
May 11, 2009
27.95
28.12
27.81
27.91
28,015,336
-0.73(-2.56%)
May 08, 2009
28.06
28.68
27.90
28.64
36,884,052
+1.36(+4.97%)
May 07, 2009
28.15
28.18
27.26
27.28
38,420,860
-0.63(-2.27%)
May 06, 2009
27.79
27.99
27.40
27.92
33,758,736
+0.66(+2.42%)
May 05, 2009
27.44
27.50
27.11
27.26
35,777,232
-0.27(-1.00%)
May 04, 2009
26.73
27.54
26.72
27.53
37,626,508
+1.10(+4.15%)
May 01, 2009
26.27
26.49
26.09
26.43
28,538,114
+0.31(+1.17%)
Apr 30, 2009
26.36
26.56
25.93
26.13
43,291,948
+0.11(+0.43%)
Apr 29, 2009
25.75
26.25
25.70
26.01
33,348,364
+0.70(+2.76%)
Apr 28, 2009
25.07
25.57
25.04
25.32
29,897,520
-0.24(-0.95%)
Apr 27, 2009
25.49
25.89
25.37
25.56
42,911,836
-0.31(-1.18%)
Apr 24, 2009
25.86
26.05
25.70
25.87
41,666,908
+0.39(+1.54%)
Apr 23, 2009
25.19
25.47
24.97
25.47
49,008,776
+0.62(+2.51%)
Apr 22, 2009
24.65
25.29
24.57
24.85
40,146,732
-0.18(-0.72%)
Apr 21, 2009
24.27
25.07
24.24
25.03
40,913,464
+0.54(+2.21%)
Apr 20, 2009
24.94
24.97
24.48
24.49
41,795,732
-1.05(-4.10%)
Apr 17, 2009
25.67
25.69
25.40
25.54
98,394,944
-0.09(-0.34%)
Apr 16, 2009
25.57
25.80
25.34
25.62
40,134,648
+0.16(+0.64%)
Apr 15, 2009
25.03
25.52
24.97
25.46
41,111,060
+0.33(+1.31%)
Apr 14, 2009
25.15
25.49
25.06
25.13
66,589,164
-0.24(-0.96%)
Apr 13, 2009
25.01
25.55
24.97
25.37
33,911,380
+0.25(+0.99%)
Apr 09, 2009
25.02
25.15
24.82
25.12
37,179,308
+0.65(+2.67%)
Apr 08, 2009
24.43
24.69
24.19
24.47
35,492,060
+0.24(+1.00%)
Apr 07, 2009
24.36
24.53
24.15
24.23
31,020,406
-0.52(-2.09%)
Apr 06, 2009
24.73
24.85
24.43
24.74
43,834,448
-0.52(-2.07%)
Apr 03, 2009
25.02
25.27
24.81
25.27
66,401,052
+0.14(+0.57%)
Apr 02, 2009
24.87
25.53
24.84
25.12
91,843,280
+1.08(+4.51%)
Apr 01, 2009
23.29
24.15
23.24
24.04
41,173,152
+0.61(+2.61%)
Mar 31, 2009
23.28
23.74
23.13
23.43
52,687,804
+0.59(+2.59%)
Mar 30, 2009
23.04
23.06
22.63
22.84
41,452,412
-1.69(-6.89%)
Mar 26, 2009
24.39
24.66
24.16
24.53
48,503,580
+0.32(+1.34%)
Mar 25, 2009
24.03
24.59
23.70
24.20
49,527,444
+0.37(+1.54%)
Mar 24, 2009
23.97
24.33
23.80
23.83
49,527,916
-0.77(-3.14%)
Mar 23, 2009
24.09
24.62
24.06
24.61
67,571,568
+1.65(+7.20%)
Mar 20, 2009
23.31
23.41
22.85
22.95
57,055,524
-0.65(-2.74%)
Mar 19, 2009
23.84
23.86
23.24
23.60
58,933,620
+0.31(+1.34%)
Mar 18, 2009
22.38
23.40
22.16
23.29
65,722,452
+0.65(+2.85%)
Mar 17, 2009
21.99
22.69
21.88
22.64
53,321,324
+0.58(+2.63%)
Mar 16, 2009
22.19
22.58
22.01
22.06
47,310,604
+0.24(+1.08%)
Mar 13, 2009
21.79
21.90
21.45
21.83
0
+0.14(+0.66%)
Mar 12, 2009
20.98
21.74
20.78
21.68
51,960,464
+0.48(+2.26%)
Mar 11, 2009
21.35
21.52
20.96
21.20
54,958,048
+0.12(+0.56%)
Mar 10, 2009
20.56
21.20
20.52
21.08
80,643,768
+1.33(+6.72%)
Mar 09, 2009
19.70
20.17
19.67
19.76
58,540,964
-0.55(-2.70%)
Mar 06, 2009
20.62
20.85
19.86
20.31
0
+0.04(+0.22%)
Mar 05, 2009
20.61
20.85
20.22
20.26
57,899,212
-0.93(-4.41%)
Mar 04, 2009
20.79
21.47
20.70
21.20
83,979,888
+0.82(+4.04%)
Mar 02, 2009
20.97
21.07
20.35
20.37
68,067,288
-1.24(-5.74%)
Feb 27, 2009
21.40
22.04
21.40
21.61
0
-0.02(-0.09%)
Feb 26, 2009
22.18
22.31
21.57
21.63
43,654,904
-0.16(-0.74%)
Feb 25, 2009
22.08
22.19
21.51
21.80
62,847,800
-0.62(-2.75%)
Feb 24, 2009
21.73
22.50
21.55
22.41
59,138,748
+0.90(+4.17%)
Feb 23, 2009
22.55
22.56
21.52
21.52
61,322,220
-0.85(-3.82%)
Feb 20, 2009
22.00
22.64
21.97
22.37
83,675,536
-0.33(-1.46%)
Feb 19, 2009
23.24
23.33
22.59
22.70
41,643,912
-0.03(-0.14%)
Feb 18, 2009
22.92
22.93
22.46
22.73
56,158,400
-0.02(-0.08%)
Feb 17, 2009
23.02
23.09
22.67
22.75
52,875,744
-1.28(-5.32%)
Feb 13, 2009
24.18
24.36
23.98
24.03
33,989,152
-0.26(-1.08%)
Feb 12, 2009
23.85
24.31
23.60
24.29
65,391,176
-0.07(-0.31%)
Feb 11, 2009
24.48
24.58
24.00
24.36
38,670,116
+0.26(+1.09%)
Feb 10, 2009
25.09
25.25
23.98
24.10
56,427,968
-1.26(-4.96%)
Feb 09, 2009
25.35
25.53
25.19
25.36
43,550,624
-0.01(-0.02%)
Feb 06, 2009
24.89
25.49
24.84
25.37
45,945,244
+0.57(+2.31%)
Feb 05, 2009
24.30
25.00
24.11
24.79
50,774,176
+0.35(+1.43%)
Feb 04, 2009
24.65
25.06
24.32
24.44
46,981,196
-0.12(-0.51%)
Feb 03, 2009
24.19
24.79
23.98
24.57
45,651,060
+0.69(+2.87%)
Feb 02, 2009
23.67
24.06
23.61
23.88
47,619,440
-0.24(-0.98%)
Jan 30, 2009
24.61
24.67
24.00
24.12
0
-0.23(-0.95%)
Jan 29, 2009
24.87
24.89
24.28
24.35
41,821,964
-1.16(-4.54%)
Jan 28, 2009
25.40
25.70
25.24
25.51
60,333,420
+0.73(+2.94%)
Jan 27, 2009
24.56
24.89
24.40
24.78
56,599,324
+0.47(+1.95%)
Jan 26, 2009
24.07
24.63
23.98
24.31
61,527,616
+0.47(+1.96%)
Jan 23, 2009
23.13
24.01
23.06
23.84
60,837,232
-0.17(-0.70%)
Jan 22, 2009
23.77
24.19
23.48
24.01
65,608,724
-0.57(-2.33%)
Jan 21, 2009
23.93
24.61
23.62
24.58
77,091,592
+1.15(+4.89%)
Jan 20, 2009
24.39
24.43
23.42
23.43
94,113,368
-1.85(-7.32%)
Jan 16, 2009
25.71
25.75
24.75
25.29
62,626,212
+0.15(+0.60%)
Jan 15, 2009
25.08
25.37
24.44
25.14
67,458,768
+0.22(+0.90%)
Jan 14, 2009
25.29
25.30
24.75
24.91
59,795,712
-1.07(-4.10%)
Jan 13, 2009
25.94
26.20
25.72
25.98
47,209,820
-0.49(-1.84%)
Jan 12, 2009
26.97
27.00
26.34
26.46
46,234,796
-0.65(-2.41%)
Jan 09, 2009
27.77
27.80
27.09
27.12
50,907,800
-0.97(-3.46%)
Jan 08, 2009
27.72
28.11
27.51
28.09
31,902,798
+0.41(+1.49%)
Jan 07, 2009
27.95
28.04
27.50
27.68
38,416,940
-0.49(-1.73%)
Jan 06, 2009
27.98
28.36
27.75
28.17
37,367,028
+0.30(+1.07%)
Jan 05, 2009
27.85
28.08
27.68
27.87
44,857,232
-0.46(-1.61%)
Jan 02, 2009
27.79
28.43
27.70
28.32
0
+0.36(+1.29%)
Jan 01, 2009
27.50
28.14
27.35
27.96
0
+0.00(+0.00%)
Dec 31, 2008
27.50
28.14
27.35
27.96
43,129,872
+0.37(+1.36%)
Dec 30, 2008
27.08
27.63
26.99
27.59
45,691,128
+0.80(+3.00%)
Dec 29, 2008
27.17
27.21
26.61
26.78
46,770,164
+0.01(+0.02%)
Dec 26, 2008
26.73
26.95
26.55
26.78
21,335,386
+0.12(+0.47%)
Dec 24, 2008
26.59
26.69
26.37
26.65
25,855,274
+0.35(+1.33%)
Dec 23, 2008
26.73
26.79
26.16
26.30
52,245,364
-0.54(-2.00%)
Dec 22, 2008
27.19
27.24
26.46
26.84
59,249,988
-0.19(-0.69%)
Dec 19, 2008
27.20
27.50
26.81
27.02
61,540,680
-0.40(-1.45%)
Dec 18, 2008
28.22
28.23
27.07
27.42
67,893,088
-0.87(-3.06%)
Dec 17, 2008
27.79
28.53
27.74
28.29
72,803,992
-0.14(-0.50%)
Dec 16, 2008
26.83
28.54
26.83
28.43
75,452,192
+1.55(+5.75%)
Dec 15, 2008
26.94
27.00
26.47
26.89
71,442,960
+0.07(+0.26%)
Dec 12, 2008
26.06
26.99
26.00
26.82
68,607,928
+0.26(+0.99%)
Dec 11, 2008
26.76
27.20
26.36
26.56
59,117,140
-0.12(-0.44%)
Dec 10, 2008
26.46
26.80
26.21
26.67
64,428,120
+0.68(+2.63%)
Dec 09, 2008
26.06
26.57
25.83
25.99
61,962,664
-0.24(-0.93%)
Dec 08, 2008
25.77
26.43
25.63
26.23
73,776,408
+1.19(+4.75%)
Dec 05, 2008
24.28
25.15
23.74
25.04
65,918,076
+0.31(+1.26%)
Dec 04, 2008
24.70
25.25
24.20
24.73
67,124,984
-0.79(-3.08%)
Dec 03, 2008
24.69
25.52
24.33
25.52
67,355,920
+0.34(+1.34%)
Dec 02, 2008
24.77
25.30
24.46
25.18
71,236,584
+1.30(+5.43%)
Dec 01, 2008
25.12
25.18
23.80
23.88
80,659,512
-2.13(-8.17%)
Nov 28, 2008
25.73
26.12
25.61
26.01
28,287,426
-0.01(-0.05%)
Nov 26, 2008
25.05
26.11
25.00
26.02
54,712,020
+0.28(+1.09%)
Nov 25, 2008
26.07
26.16
25.02
25.74
73,808,456
+0.46(+1.82%)
Nov 24, 2008
24.36
25.87
24.15
25.28
67,368,888
+1.43(+5.98%)
Nov 21, 2008
23.50
23.89
22.34
23.85
79,897,360
+1.58(+7.11%)
Nov 20, 2008
23.48
23.98
22.14
22.27
86,936,568
-1.30(-5.50%)
Nov 19, 2008
24.99
25.24
23.52
23.57
72,547,472
-1.69(-6.69%)
Nov 18, 2008
24.93
25.57
24.62
25.25
71,604,008
+0.04(+0.17%)
Nov 17, 2008
25.40
25.96
24.95
25.21
48,225,232
-0.47(-1.82%)
Nov 14, 2008
25.98
26.64
25.41
25.68
77,251,800
-1.56(-5.74%)
Nov 13, 2008
25.43
27.24
24.50
27.24
82,016,952
+2.14(+8.52%)
Nov 12, 2008
25.93
26.06
25.09
25.11
56,555,420
-1.43(-5.38%)
Nov 11, 2008
26.79
27.00
26.06
26.53
54,704,160
-0.90(-3.29%)
Nov 10, 2008
28.33
28.35
26.99
27.44
41,058,180
-0.42(-1.50%)
Nov 07, 2008
27.32
27.93
27.17
27.85
45,199,524
+1.49(+5.65%)
Nov 06, 2008
27.90
28.08
26.13
26.36
56,350,768
-1.82(-6.46%)
Nov 05, 2008
29.26
29.76
28.12
28.18
47,589,408
-1.62(-5.44%)
Nov 04, 2008
28.79
29.85
28.72
29.80
47,557,192
+1.91(+6.86%)
Nov 03, 2008
27.66
28.07
27.59
27.89
32,788,852
+0.11(+0.40%)
Oct 31, 2008
26.98
28.22
26.81
27.78
65,745,652
+0.18(+0.66%)
Oct 30, 2008
28.00
28.08
26.91
27.60
53,447,952
+0.93(+3.51%)
Oct 29, 2008
26.30
27.55
26.06
26.66
55,168,896
+0.06(+0.23%)
Oct 28, 2008
24.80
26.83
23.89
26.60
66,887,424
+3.22(+13.78%)
Oct 27, 2008
23.75
24.59
23.37
23.38
50,832,836
-1.30(-5.25%)
Oct 24, 2008
23.98
25.42
23.80
24.67
52,819,760
-1.71(-6.47%)
Oct 23, 2008
25.94
26.66
25.07
26.38
53,952,640
+0.57(+2.20%)
Oct 22, 2008
26.93
27.01
25.22
25.82
50,615,428
-2.03(-7.30%)
Oct 21, 2008
28.46
28.88
27.76
27.85
55,552,528
-1.66(-5.64%)
Oct 20, 2008
28.46
29.51
28.27
29.51
47,086,928
+1.77(+6.38%)
Oct 17, 2008
27.06
28.98
26.93
27.74
49,790,316
-0.60(-2.13%)
Oct 16, 2008
27.59
28.38
26.16
28.35
71,641,368
+1.58(+5.89%)
Oct 15, 2008
29.20
29.29
26.74
26.77
57,721,100
-3.20(-10.67%)
Oct 14, 2008
31.42
31.72
29.33
29.97
67,085,016
-0.63(-2.06%)
Oct 13, 2008
28.45
30.86
28.25
30.60
92,705,744
+4.19(+15.89%)
Oct 10, 2008
25.75
27.27
24.94
26.40
95,817,496
-1.02(-3.73%)
Oct 09, 2008
30.00
30.11
27.19
27.42
57,011,744
-1.74(-5.98%)
Oct 08, 2008
29.39
30.44
28.86
29.17
66,446,624
-0.67(-2.24%)
Oct 07, 2008
31.97
32.09
29.84
29.84
59,888,104
-1.46(-4.68%)
Oct 06, 2008
31.90
31.94
30.01
31.30
85,693,584
-1.88(-5.65%)
Oct 03, 2008
33.38
34.57
33.09
33.18
0
-0.13(-0.39%)
Oct 02, 2008
34.16
34.25
33.22
33.31
37,275,664
-1.52(-4.37%)
Oct 01, 2008
34.62
35.16
34.22
34.83
44,849,660
-0.26(-0.75%)
Sep 30, 2008
34.43
35.09
34.18
35.09
46,925,532
+2.01(+6.07%)
Sep 29, 2008
35.39
35.43
0.6233
33.08
56,474,484
-4.16(-11.16%)
Sep 26, 2008
36.83
37.28
36.70
37.24
0
-0.40(-1.06%)
Sep 25, 2008
37.26
37.73
37.20
37.64
26,582,872
+0.85(+2.30%)
Sep 24, 2008
37.20
37.25
36.62
36.79
20,307,972
+0.11(+0.29%)
Sep 23, 2008
37.21
37.50
36.42
36.69
23,845,402
-0.52(-1.41%)
Sep 22, 2008
38.24
38.40
37.21
37.21
44,587,656
-1.32(-3.41%)
Sep 19, 2008
37.83
39.73
37.07
38.52
0
+2.48(+6.88%)
Sep 18, 2008
35.30
36.25
34.44
36.04
48,233,300
+1.63(+4.75%)
Sep 17, 2008
35.10
35.37
34.19
34.41
50,103,764
-1.36(-3.82%)
Sep 16, 2008
35.00
35.97
34.75
35.78
41,864,464
-0.27(-0.74%)
Sep 15, 2008
35.99
36.69
35.68
36.04
50,713,472
-1.60(-4.26%)
Sep 12, 2008
37.00
37.71
36.82
37.65
26,516,734
+0.72(+1.96%)
Sep 11, 2008
36.15
36.95
35.98
36.92
26,830,384
-0.08(-0.22%)
Sep 10, 2008
37.20
37.29
36.81
37.00
24,491,470
+0.36(+0.97%)
Sep 09, 2008
37.60
37.73
36.63
36.65
20,634,368
-1.23(-3.24%)
Sep 08, 2008
38.22
38.26
37.37
37.88
30,714,942
+0.83(+2.24%)
Sep 05, 2008
36.99
37.20
36.57
37.05
0
-0.14(-0.37%)
Sep 04, 2008
38.40
38.44
37.16
37.18
26,831,526
-1.66(-4.28%)
Sep 03, 2008
38.86
39.02
38.63
38.85
17,064,726
-0.16(-0.42%)
Sep 02, 2008
39.53
39.60
38.98
39.01
23,497,972
-0.61(-1.54%)
Aug 29, 2008
39.82
39.98
39.58
39.62
0
-0.12(-0.30%)
Aug 28, 2008
39.71
39.78
39.58
39.74
18,094,100
+0.50(+1.29%)
Aug 27, 2008
39.07
39.27
38.95
39.23
14,913,465
+0.37(+0.95%)
Aug 26, 2008
38.72
39.05
38.60
38.87
12,426,514
+0.19(+0.50%)
Aug 25, 2008
39.22
39.26
38.59
38.67
17,576,904
-0.62(-1.57%)
Aug 22, 2008
39.16
39.38
39.08
39.29
10,560,925
+0.18(+0.46%)
Aug 21, 2008
38.85
39.21
38.79
39.11
14,382,721
+0.16(+0.40%)
Aug 20, 2008
38.83
38.95
38.58
38.95
24,762,462
+0.23(+0.60%)
Aug 19, 2008
38.70
38.78
38.49
38.72
19,017,964
-0.44(-1.13%)
Aug 18, 2008
39.75
39.76
39.02
39.17
18,513,468
-0.20(-0.51%)
Aug 15, 2008
39.38
39.55
39.23
39.37
0
-0.26(-0.66%)
Aug 14, 2008
39.49
39.88
39.42
39.63
16,536,696
-0.16(-0.39%)
Aug 13, 2008
39.88
40.04
39.46
39.78
20,150,812
-0.64(-1.57%)
Aug 12, 2008
40.71
40.72
40.28
40.42
15,452,375
-0.29(-0.72%)
Aug 11, 2008
40.78
40.97
40.61
40.71
16,083,346
-0.04(-0.09%)
Aug 08, 2008
40.04
40.85
39.93
40.75
16,973,870
+0.17(+0.41%)
Aug 07, 2008
41.08
41.09
40.51
40.58
12,193,615
-0.83(-2.00%)
Aug 06, 2008
41.11
41.48
40.97
41.41
18,463,650
+0.01(+0.03%)
Aug 05, 2008
40.92
41.40
40.81
41.40
22,885,866
+1.02(+2.53%)
Aug 04, 2008
40.73
40.75
40.34
40.37
13,728,762
-0.39(-0.95%)
Aug 01, 2008
41.23
41.25
40.69
40.76
19,028,024
-0.62(-1.49%)
Jul 31, 2008
41.57
41.76
41.28
41.38
18,247,120
-0.41(-0.98%)
Jul 30, 2008
41.60
41.81
41.42
41.79
23,067,138
+0.39(+0.93%)
Jul 29, 2008
41.40
41.42
40.93
41.40
16,563,835
+0.41(+0.99%)
Jul 28, 2008
41.74
41.74
40.96
41.00
17,877,090
-0.70(-1.67%)
Jul 25, 2008
41.68
41.90
41.48
41.70
12,623,277
+0.09(+0.21%)
Jul 24, 2008
42.35
42.35
41.56
41.61
15,447,947
-0.77(-1.82%)
Jul 23, 2008
42.37
42.62
42.27
42.38
16,684,701
+0.16(+0.37%)
Jul 22, 2008
41.55
42.24
41.52
42.23
16,584,262
+0.14(+0.34%)
Jul 21, 2008
42.21
42.23
41.88
42.08
14,953,493
+0.24(+0.58%)
Jul 18, 2008
41.62
41.86
41.42
41.84
22,903,104
+0.27(+0.64%)
Jul 17, 2008
41.52
41.68
41.24
41.57
22,276,390
+0.62(+1.52%)
Jul 16, 2008
40.04
41.01
39.94
40.95
25,994,662
+0.74(+1.84%)
Jul 15, 2008
40.29
40.64
39.93
40.21
34,676,868
-0.65(-1.60%)
Jul 14, 2008
41.38
41.38
40.76
40.86
14,812,085
-0.09(-0.21%)
Jul 11, 2008
40.94
41.20
40.50
40.95
24,279,936
-0.65(-1.57%)
Jul 10, 2008
41.38
41.64
41.17
41.60
23,637,908
+0.36(+0.86%)
Jul 09, 2008
42.00
42.07
41.25
41.25
19,448,846
-0.54(-1.30%)
Jul 08, 2008
41.39
41.81
41.09
41.79
22,434,864
+0.22(+0.52%)
Jul 07, 2008
41.78
42.03
41.30
41.57
22,185,824
-0.36(-0.86%)
Jul 04, 2008
42.07
42.11
41.53
41.93
23,142,408
+0.00(+0.00%)
Jul 03, 2008
42.07
42.11
41.53
41.93
23,142,408
+0.27(+0.64%)
Jul 02, 2008
42.60
42.61
41.55
41.66
26,890,552
-0.67(-1.59%)
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
.