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 (%)
Jan 31, 2006
39.17
39.41
39.09
39.19
5,905,747
+0.04(+0.10%)
Jan 30, 2006
39.10
39.18
39.04
39.15
4,892,476
+0.03(+0.08%)
Jan 27, 2006
39.21
39.33
38.93
39.12
5,728,501
+0.21(+0.53%)
Jan 26, 2006
38.79
39.02
38.73
38.91
5,572,588
+0.46(+1.18%)
Jan 25, 2006
38.47
38.56
38.28
38.46
5,715,187
+0.13(+0.34%)
Jan 24, 2006
38.24
38.52
38.13
38.33
4,871,624
+0.19(+0.51%)
Jan 23, 2006
38.01
38.19
37.94
38.13
9,550,442
+0.52(+1.39%)
Jan 20, 2006
38.28
38.31
37.54
37.61
8,176,423
-0.58(-1.52%)
Jan 19, 2006
37.99
38.24
37.94
38.19
8,331,854
+0.43(+1.14%)
Jan 18, 2006
37.82
37.94
37.57
37.76
5,541,310
-0.52(-1.35%)
Jan 17, 2006
38.13
38.28
38.07
38.28
5,616,860
-0.49(-1.25%)
Jan 13, 2006
38.52
39.20
38.50
38.76
4,141,786
+0.15(+0.39%)
Jan 12, 2006
38.71
38.81
38.54
38.62
5,515,324
-0.34(-0.86%)
Jan 11, 2006
38.58
38.95
38.58
38.95
6,539,663
+0.35(+0.90%)
Jan 10, 2006
38.33
38.60
38.33
38.60
5,788,011
-0.35(-0.90%)
Jan 09, 2006
38.88
38.95
38.77
38.95
4,903,865
+0.02(+0.05%)
Jan 06, 2006
38.75
38.96
38.65
38.93
8,535,728
+0.52(+1.35%)
Jan 05, 2006
38.42
38.48
38.33
38.42
7,946,083
-0.19(-0.50%)
Jan 04, 2006
38.43
38.63
38.37
38.61
8,408,207
+0.30(+0.78%)
Jan 03, 2006
37.72
38.32
37.58
38.31
12,477,010
+1.24(+3.35%)
Dec 30, 2005
37.00
37.08
36.81
37.07
6,795,667
-0.15(-0.40%)
Dec 29, 2005
37.28
37.40
37.17
37.22
9,822,006
+0.01(+0.03%)
Dec 28, 2005
37.40
37.41
37.11
37.21
5,210,878
+0.27(+0.73%)
Dec 27, 2005
37.22
37.34
36.86
36.94
5,684,390
-0.34(-0.92%)
Dec 23, 2005
37.14
37.28
37.10
37.28
3,436,972
-0.71(-1.87%)
Dec 22, 2005
37.84
38.00
37.15
37.99
4,265,137
+0.22(+0.58%)
Dec 21, 2005
37.77
37.81
37.58
37.77
7,879,676
+0.18(+0.48%)
Dec 20, 2005
37.57
37.69
37.49
37.59
5,315,621
+0.01(+0.02%)
Dec 19, 2005
37.66
37.82
37.53
37.59
3,746,070
-0.07(-0.18%)
Dec 16, 2005
37.66
37.78
37.59
37.66
3,457,824
+0.29(+0.78%)
Dec 15, 2005
37.71
37.58
37.26
37.36
8,047,138
-0.35(-0.93%)
Dec 14, 2005
37.66
37.79
37.59
37.71
2,904,752
-0.02(-0.05%)
Dec 13, 2005
37.47
37.78
37.41
37.73
4,591,077
+0.18(+0.48%)
Dec 12, 2005
37.49
37.56
37.41
37.55
4,044,100
+0.47(+1.26%)
Dec 09, 2005
36.94
37.12
36.91
37.08
3,279,295
+0.37(+1.00%)
Dec 08, 2005
36.71
36.96
36.57
36.71
9,655,026
-0.01(-0.02%)
Dec 07, 2005
36.91
36.93
36.59
36.72
3,903,747
-0.24(-0.66%)
Dec 06, 2005
36.91
37.15
36.79
36.96
3,950,424
+0.11(+0.30%)
Dec 05, 2005
36.91
36.91
36.60
36.85
3,167,654
+0.16(+0.44%)
Dec 02, 2005
36.58
36.75
36.44
36.69
3,862,363
+0.14(+0.38%)
Dec 01, 2005
36.26
36.56
36.22
36.55
4,567,498
+0.67(+1.88%)
Nov 30, 2005
36.08
36.12
35.81
35.88
7,956,510
-0.24(-0.66%)
Nov 29, 2005
36.26
36.29
36.10
36.12
3,989,723
-0.10(-0.28%)
Nov 28, 2005
36.23
36.31
36.07
36.21
6,092,938
+0.09(+0.26%)
Nov 25, 2005
36.25
36.31
36.07
36.12
4,143,069
-0.35(-0.96%)
Nov 23, 2005
36.28
36.50
36.25
36.47
4,855,102
+0.17(+0.48%)
Nov 22, 2005
35.87
36.32
35.80
36.30
4,546,485
+0.12(+0.33%)
Nov 21, 2005
36.15
36.21
35.96
36.18
3,480,923
+0.05(+0.14%)
Nov 18, 2005
36.03
36.13
35.77
36.13
9,101,793
+0.25(+0.70%)
Nov 17, 2005
35.54
35.88
35.54
35.88
3,480,281
+0.60(+1.71%)
Nov 16, 2005
35.21
35.28
35.12
35.27
2,824,711
-0.06(-0.18%)
Nov 15, 2005
35.32
35.47
34.93
35.34
3,821,139
-0.19(-0.54%)
Nov 14, 2005
35.59
35.68
35.39
35.53
3,711,583
-0.21(-0.59%)
Nov 11, 2005
35.53
35.76
35.53
35.74
2,967,470
+0.19(+0.53%)
Nov 10, 2005
35.54
35.61
35.29
35.55
4,073,615
-0.04(-0.12%)
Nov 09, 2005
35.45
35.66
35.36
35.60
6,386,477
-0.02(-0.07%)
Nov 08, 2005
35.56
35.69
35.49
35.62
6,370,597
-0.09(-0.24%)
Nov 07, 2005
35.57
35.75
35.47
35.71
2,614,742
+0.21(+0.58%)
Nov 04, 2005
35.80
35.82
35.35
35.50
3,130,119
-0.33(-0.92%)
Nov 03, 2005
35.90
35.97
35.71
35.83
3,964,059
-0.02(-0.05%)
Nov 02, 2005
35.32
35.85
35.31
35.85
4,917,820
+0.49(+1.38%)
Nov 01, 2005
35.34
35.44
35.22
35.37
4,483,767
+0.30(+0.85%)
Oct 31, 2005
35.13
35.30
35.04
35.07
7,800,276
+0.06(+0.18%)
Oct 28, 2005
34.79
35.04
34.64
35.01
5,977,929
+0.30(+0.86%)
Oct 27, 2005
35.07
35.10
34.66
34.71
2,523,151
-0.07(-0.20%)
Oct 26, 2005
34.88
35.07
34.72
34.77
5,222,427
-0.06(-0.18%)
Oct 25, 2005
34.84
35.00
34.66
34.84
3,516,372
+0.04(+0.11%)
Oct 24, 2005
34.43
34.81
34.38
34.80
3,566,257
+0.51(+1.49%)
Oct 21, 2005
34.39
34.49
34.15
34.29
2,222,074
+0.17(+0.51%)
Oct 20, 2005
34.56
34.58
34.01
34.11
3,799,164
-0.80(-2.29%)
Oct 19, 2005
34.26
34.91
34.22
34.91
3,966,465
+0.28(+0.81%)
Oct 18, 2005
34.76
34.82
34.58
34.63
4,894,401
-0.41(-1.16%)
Oct 17, 2005
35.06
35.12
34.92
35.04
4,740,734
-0.36(-1.00%)
Oct 14, 2005
35.11
35.44
35.01
35.39
2,804,821
+0.33(+0.94%)
Oct 13, 2005
34.87
35.12
34.67
35.06
3,523,269
-0.07(-0.21%)
Oct 12, 2005
35.42
35.49
35.06
35.14
4,974,763
-0.24(-0.67%)
Oct 11, 2005
35.57
35.62
35.32
35.37
2,402,528
+0.04(+0.12%)
Oct 10, 2005
35.53
35.57
35.23
35.33
1,758,667
-0.17(-0.49%)
Oct 07, 2005
35.54
35.85
35.41
35.50
2,495,562
+0.12(+0.35%)
Oct 06, 2005
35.54
35.65
35.17
35.38
5,422,129
-0.17(-0.47%)
Oct 05, 2005
35.91
35.94
35.55
35.55
3,981,864
-0.31(-0.87%)
Oct 04, 2005
36.15
36.29
35.86
35.86
2,994,097
-0.24(-0.66%)
Oct 03, 2005
36.11
36.16
35.99
36.10
3,185,459
-0.12(-0.34%)
Sep 30, 2005
36.14
36.30
36.08
36.22
4,335,554
-0.24(-0.65%)
Sep 29, 2005
36.14
36.51
36.08
36.46
4,074,898
+0.43(+1.19%)
Sep 28, 2005
35.97
36.09
35.88
36.03
4,899,534
+0.37(+1.03%)
Sep 27, 2005
35.63
35.78
35.49
35.66
3,050,720
-0.14(-0.38%)
Sep 26, 2005
35.73
35.89
35.65
35.80
4,843,874
+0.39(+1.09%)
Sep 23, 2005
35.41
35.52
35.32
35.41
3,646,780
-0.15(-0.42%)
Sep 22, 2005
35.57
35.61
35.39
35.56
4,601,343
-0.04(-0.11%)
Sep 21, 2005
35.81
35.83
35.54
35.60
3,756,977
+0.04(+0.11%)
Sep 20, 2005
35.85
35.94
35.47
35.56
3,090,660
-0.13(-0.37%)
Sep 19, 2005
35.69
35.75
35.57
35.69
5,054,324
-0.24(-0.66%)
Sep 16, 2005
35.77
35.94
35.67
35.93
3,132,365
+0.39(+1.09%)
Sep 15, 2005
35.63
35.63
35.50
35.54
174,679
+0.04(+0.11%)
Sep 14, 2005
35.59
35.69
35.49
35.50
2,252,390
+0.02(+0.07%)
Sep 13, 2005
35.59
35.63
35.42
35.48
4,522,906
-0.24(-0.68%)
Sep 12, 2005
35.76
35.83
35.70
35.72
1,864,213
-0.28(-0.78%)
Sep 09, 2005
35.83
36.05
35.78
36.00
2,107,064
+0.47(+1.32%)
Sep 08, 2005
35.64
35.67
35.49
35.54
2,962,818
-0.27(-0.77%)
Sep 07, 2005
35.72
35.85
35.65
35.81
4,609,363
-0.10(-0.28%)
Sep 06, 2005
35.78
35.96
35.73
35.91
2,513,367
+0.44(+1.23%)
Sep 02, 2005
35.46
35.56
35.41
35.47
3,892,037
+0.12(+0.35%)
Sep 01, 2005
35.20
35.46
35.17
35.35
3,982,184
+0.42(+1.20%)
Aug 31, 2005
34.46
34.94
34.41
34.93
3,325,170
+0.62(+1.80%)
Aug 30, 2005
34.28
34.31
34.11
34.31
2,677,620
-0.10(-0.29%)
Aug 29, 2005
34.29
34.44
34.23
34.41
2,423,059
-0.02(-0.05%)
Aug 26, 2005
34.68
34.71
34.39
34.43
3,273,681
-0.11(-0.32%)
Aug 25, 2005
34.58
34.67
34.52
34.54
1,715,839
+0.13(+0.38%)
Aug 24, 2005
34.66
34.75
34.41
34.41
1,879,130
-0.37(-1.06%)
Aug 23, 2005
34.63
34.82
34.60
34.78
2,697,992
-0.15(-0.43%)
Aug 22, 2005
34.88
35.04
34.79
34.93
2,219,186
+0.38(+1.10%)
Aug 19, 2005
34.56
34.66
34.51
34.55
1,476,356
+0.17(+0.49%)
Aug 18, 2005
34.49
34.49
34.32
34.38
2,238,274
-0.37(-1.08%)
Aug 17, 2005
34.74
34.91
34.72
34.76
4,810,029
-0.09(-0.25%)
Aug 16, 2005
35.10
35.10
34.79
34.84
3,470,496
-0.38(-1.08%)
Aug 15, 2005
35.10
35.29
35.07
35.22
2,625,168
+0.06(+0.18%)
Aug 12, 2005
35.16
35.29
35.04
35.16
2,577,047
-0.22(-0.62%)
Aug 11, 2005
35.11
35.40
35.11
35.38
1,885,867
+0.56(+1.61%)
Aug 10, 2005
34.93
35.09
34.72
34.82
3,205,188
+0.24(+0.69%)
Aug 09, 2005
34.39
34.63
34.35
34.58
3,381,633
+0.44(+1.28%)
Aug 08, 2005
34.35
34.36
34.10
34.15
3,310,734
+0.08(+0.24%)
Aug 05, 2005
34.23
34.23
33.93
34.06
3,161,559
-0.12(-0.36%)
Aug 04, 2005
34.26
34.46
34.18
34.19
4,357,850
-0.28(-0.81%)
Aug 03, 2005
34.35
34.49
34.30
34.47
2,698,152
+0.26(+0.75%)
Aug 02, 2005
34.16
34.28
34.10
34.21
3,919,787
+0.24(+0.72%)
Aug 01, 2005
34.03
34.08
33.91
33.97
7,679,813
+0.33(+0.98%)
Jul 29, 2005
33.75
33.80
33.60
33.64
5,990,280
-0.16(-0.48%)
Jul 28, 2005
33.62
33.83
33.52
33.80
4,905,950
+0.23(+0.69%)
Jul 27, 2005
33.42
33.60
33.30
33.57
3,624,644
+0.38(+1.15%)
Jul 26, 2005
33.22
33.30
33.14
33.19
4,420,408
-0.10(-0.30%)
Jul 25, 2005
33.28
33.38
33.23
33.29
4,352,878
-0.09(-0.28%)
Jul 22, 2005
33.43
33.43
33.20
33.38
2,581,378
-0.03(-0.09%)
Jul 21, 2005
33.47
33.62
33.25
33.42
4,612,251
+0.07(+0.21%)
Jul 20, 2005
33.10
33.48
32.89
33.35
4,304,275
+0.22(+0.68%)
Jul 19, 2005
32.97
33.20
32.92
33.12
2,996,343
+0.07(+0.23%)
Jul 18, 2005
33.14
33.21
33.04
33.05
3,098,841
-0.09(-0.28%)
Jul 15, 2005
33.10
33.23
33.05
33.14
3,836,377
-0.09(-0.26%)
Jul 14, 2005
33.33
33.42
33.12
33.23
4,348,707
+0.09(+0.28%)
Jul 13, 2005
33.15
33.23
33.04
33.14
8,253,898
-0.27(-0.80%)
Jul 12, 2005
33.28
33.47
33.17
33.40
2,695,104
+0.34(+1.04%)
Jul 11, 2005
32.91
33.14
32.82
33.06
4,059,178
+0.24(+0.72%)
Jul 08, 2005
32.44
32.82
32.39
32.82
6,745,461
+0.44(+1.35%)
Jul 07, 2005
31.97
32.48
31.94
32.39
7,903,737
-0.18(-0.56%)
Jul 06, 2005
32.64
32.74
32.49
32.57
2,946,457
-0.09(-0.27%)
Jul 05, 2005
32.45
32.70
32.39
32.66
5,918,900
+0.04(+0.11%)
Jul 01, 2005
32.78
32.82
32.59
32.62
4,542,956
-0.04(-0.13%)
Jun 30, 2005
32.74
32.87
32.56
32.66
4,746,990
-0.04(-0.13%)
Jun 29, 2005
32.75
32.89
32.67
32.70
7,990,836
-0.14(-0.42%)
Jun 28, 2005
32.64
32.92
32.64
32.84
2,854,385
+0.19(+0.57%)
Jun 27, 2005
32.66
32.76
32.58
32.66
3,695,864
-0.07(-0.23%)
Jun 24, 2005
32.85
32.87
32.70
32.73
2,872,511
-0.01(-0.02%)
Jun 23, 2005
33.01
33.08
32.71
32.74
3,321,802
-0.37(-1.13%)
Jun 22, 2005
33.14
33.19
33.01
33.11
2,308,692
-0.10(-0.30%)
Jun 21, 2005
32.96
33.22
32.89
33.21
2,490,108
+0.25(+0.76%)
Jun 20, 2005
32.96
33.06
32.78
32.96
2,749,321
-0.31(-0.94%)
Jun 17, 2005
33.09
33.32
33.08
33.27
4,309,408
+0.49(+1.50%)
Jun 16, 2005
32.79
32.85
32.64
32.78
7,244,477
+0.11(+0.32%)
Jun 15, 2005
32.64
32.73
32.48
32.67
4,886,702
+0.19(+0.60%)
Jun 14, 2005
32.49
32.58
32.43
32.48
3,136,856
-0.04(-0.12%)
Jun 13, 2005
32.39
32.55
32.32
32.52
2,352,963
-0.11(-0.34%)
Jun 10, 2005
32.81
32.83
32.47
32.63
6,394,016
-0.12(-0.38%)
Jun 09, 2005
32.53
32.79
32.50
32.75
3,901,501
+0.13(+0.39%)
Jun 08, 2005
32.93
32.96
32.59
32.63
21,700,710
-0.09(-0.29%)
Jun 07, 2005
32.71
32.88
32.69
32.72
5,488,216
+0.14(+0.43%)
Jun 06, 2005
32.55
32.60
32.48
32.58
3,034,038
+0.21(+0.66%)
Jun 03, 2005
32.55
32.61
32.31
32.37
2,911,329
-0.31(-0.94%)
Jun 02, 2005
32.47
32.68
32.44
32.67
3,102,851
+0.28(+0.85%)
Jun 01, 2005
32.22
32.49
32.22
32.40
4,030,145
+0.20(+0.61%)
May 31, 2005
32.40
32.41
32.17
32.20
8,607,429
-0.43(-1.31%)
May 27, 2005
32.53
32.64
32.48
32.63
3,732,757
+0.14(+0.42%)
May 26, 2005
32.42
32.52
32.40
32.49
5,268,784
+0.02(+0.06%)
May 25, 2005
32.54
32.54
32.37
32.47
4,921,830
-0.09(-0.27%)
May 24, 2005
32.57
32.60
32.49
32.56
5,571,466
-0.09(-0.26%)
May 23, 2005
32.46
32.68
32.42
32.64
5,426,140
+0.27(+0.83%)
May 20, 2005
32.31
32.39
32.19
32.38
3,904,068
-0.14(-0.42%)
May 19, 2005
32.40
32.52
32.38
32.51
2,886,306
+0.02(+0.07%)
May 18, 2005
32.15
32.58
32.11
32.49
5,032,509
+0.36(+1.13%)
May 17, 2005
31.91
32.16
31.88
32.13
5,760,100
-0.00(-0.01%)
May 16, 2005
31.89
32.16
31.88
32.13
7,810,061
+0.13(+0.40%)
May 13, 2005
32.16
32.21
31.87
32.00
4,521,462
-0.19(-0.58%)
May 12, 2005
32.41
32.45
32.13
32.19
8,292,235
-0.41(-1.24%)
May 11, 2005
32.58
32.63
32.41
32.59
3,055,692
+0.15(+0.45%)
May 10, 2005
32.65
32.71
32.45
32.45
5,132,120
-0.46(-1.39%)
May 09, 2005
32.78
32.91
32.72
32.91
3,446,917
+0.07(+0.23%)
May 06, 2005
32.97
32.99
32.79
32.83
3,130,761
-0.14(-0.43%)
May 05, 2005
33.02
33.08
32.87
32.98
4,119,169
+0.05(+0.15%)
May 04, 2005
32.70
33.04
32.63
32.93
2,228,971
+0.39(+1.19%)
May 03, 2005
32.49
32.61
32.41
32.54
3,929,091
+0.07(+0.22%)
May 02, 2005
32.43
32.52
32.37
32.47
10,014,010
-0.01(-0.03%)
Apr 29, 2005
32.42
32.49
32.17
32.48
5,864,042
+0.51(+1.61%)
Apr 28, 2005
32.20
32.32
31.96
31.97
4,735,120
-0.44(-1.35%)
Apr 27, 2005
32.32
32.46
32.26
32.40
4,515,207
-0.09(-0.27%)
Apr 26, 2005
32.67
32.69
32.49
32.49
4,110,026
-0.41(-1.25%)
Apr 25, 2005
32.82
32.91
32.73
32.90
2,905,073
+0.17(+0.53%)
Apr 22, 2005
32.79
32.90
32.47
32.73
4,467,567
-0.12(-0.35%)
Apr 21, 2005
32.63
32.85
32.49
32.85
6,822,134
+0.58(+1.81%)
Apr 20, 2005
32.48
32.62
32.23
32.26
5,249,535
-0.42(-1.28%)
Apr 19, 2005
32.54
32.71
32.51
32.68
4,120,132
+0.43(+1.33%)
Apr 18, 2005
32.29
32.42
32.17
32.25
7,658,479
-0.12(-0.37%)
Apr 15, 2005
32.83
32.86
32.37
32.37
6,270,666
-0.40(-1.22%)
Apr 14, 2005
33.11
33.11
32.77
32.77
4,495,958
-0.44(-1.31%)
Apr 13, 2005
33.33
33.48
33.18
33.21
3,304,960
-0.35(-1.05%)
Apr 12, 2005
33.28
33.63
33.15
33.56
3,821,781
+0.08(+0.25%)
Apr 11, 2005
33.54
33.59
33.41
33.48
2,256,881
+0.12(+0.37%)
Apr 08, 2005
33.35
33.50
33.27
33.35
8,259,994
+0.00(+0.00%)
Apr 07, 2005
33.29
33.48
33.29
33.35
2,893,524
+0.13(+0.41%)
Apr 06, 2005
33.14
33.32
33.11
33.22
3,888,669
+0.09(+0.28%)
Apr 05, 2005
33.02
33.15
32.99
33.12
5,124,901
+0.18(+0.54%)
Apr 04, 2005
32.83
32.98
32.72
32.95
3,106,701
+0.01(+0.03%)
Apr 01, 2005
33.29
33.34
32.85
32.94
4,439,175
-0.08(-0.23%)
Mar 31, 2005
33.25
33.27
32.96
33.01
9,326,359
-0.01(-0.04%)
Mar 30, 2005
32.96
33.13
32.94
33.03
4,866,972
+0.27(+0.82%)
Mar 29, 2005
32.94
33.05
32.70
32.76
4,224,074
-0.34(-1.04%)
Mar 28, 2005
33.12
33.24
33.10
33.10
2,329,544
+0.00(+0.00%)
Mar 24, 2005
33.16
33.29
33.10
33.10
4,379,986
-0.01(-0.02%)
Mar 23, 2005
33.25
33.25
33.05
33.11
5,204,782
-0.73(-2.16%)
Mar 22, 2005
33.70
33.86
33.70
33.84
7,491,980
+0.12(+0.36%)
Mar 21, 2005
33.86
33.86
33.66
33.72
4,049,394
-0.23(-0.68%)
Mar 18, 2005
34.04
34.04
33.86
33.95
2,321,364
-0.07(-0.20%)
Mar 17, 2005
33.97
34.10
33.95
34.02
2,568,706
-0.04(-0.12%)
Mar 16, 2005
34.23
34.24
34.01
34.06
4,482,965
+0.04(+0.12%)
Mar 15, 2005
34.33
34.34
34.00
34.02
3,771,735
-0.21(-0.62%)
Mar 14, 2005
34.17
34.23
34.05
34.23
3,100,926
-0.11(-0.32%)
Mar 11, 2005
34.41
34.48
34.29
34.34
4,019,559
-0.01(-0.02%)
Mar 10, 2005
34.39
34.41
34.19
34.35
3,113,919
+0.11(+0.33%)
Mar 09, 2005
34.40
34.47
34.22
34.24
4,538,305
-0.16(-0.45%)
Mar 08, 2005
34.44
34.48
34.35
34.39
3,966,625
+0.09(+0.27%)
Mar 07, 2005
34.26
34.36
34.22
34.30
3,220,266
-0.15(-0.42%)
Mar 04, 2005
34.18
34.52
33.99
34.44
4,736,564
+0.59(+1.75%)
Mar 03, 2005
33.97
34.02
33.78
33.85
3,560,964
+0.02(+0.05%)
Mar 02, 2005
33.71
33.96
33.71
33.84
5,413,147
-0.26(-0.75%)
Mar 01, 2005
34.01
34.14
33.98
34.09
3,618,710
+0.19(+0.55%)
Feb 28, 2005
34.02
34.10
33.80
33.90
3,692,816
-0.08(-0.23%)
Feb 25, 2005
33.76
34.04
33.68
33.98
3,693,778
+0.39(+1.16%)
Feb 24, 2005
33.58
33.64
33.39
33.59
5,567,135
+0.05(+0.16%)
Feb 23, 2005
33.49
33.59
33.39
33.54
5,088,329
+0.02(+0.05%)
Feb 22, 2005
33.68
33.77
33.48
33.52
3,573,476
-0.08(-0.24%)
Feb 18, 2005
33.57
33.64
33.53
33.60
2,900,261
+0.17(+0.50%)
Feb 17, 2005
33.47
33.59
33.41
33.44
4,575,839
+0.07(+0.21%)
Feb 16, 2005
33.46
33.49
33.25
33.37
11,025,997
-0.30(-0.88%)
Feb 15, 2005
33.47
33.67
33.46
33.66
3,459,910
+0.22(+0.67%)
Feb 14, 2005
33.43
33.51
33.25
33.44
4,126,869
+0.26(+0.78%)
Feb 11, 2005
33.01
33.24
32.95
33.18
5,660,490
+0.23(+0.69%)
Feb 10, 2005
32.83
32.99
32.82
32.95
2,078,833
+0.34(+1.04%)
Feb 09, 2005
32.70
32.76
32.61
32.62
3,023,451
-0.08(-0.25%)
Feb 08, 2005
32.61
32.75
32.57
32.70
3,118,250
+0.00(+0.00%)
Feb 07, 2005
32.84
32.88
32.58
32.70
2,748,679
-0.21(-0.63%)
Feb 04, 2005
32.73
32.93
32.72
32.91
3,852,097
+0.16(+0.48%)
Feb 03, 2005
32.71
32.77
32.57
32.75
3,129,317
-0.17(-0.50%)
Feb 02, 2005
32.96
32.96
32.84
32.92
4,240,435
+0.05(+0.14%)
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
.