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
Valero Energy
(NY:
VLO
)
162.42
-0.14 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2009
14.38
14.47
13.58
13.85
0
-0.33(-2.31%)
Jan 29, 2009
14.23
14.44
13.82
14.18
17,509,520
-0.32(-2.22%)
Jan 28, 2009
14.17
14.70
13.74
14.50
27,355,472
+0.57(+4.08%)
Jan 27, 2009
14.47
14.56
13.53
13.93
28,746,130
-0.91(-6.15%)
Jan 26, 2009
14.03
15.05
14.03
14.85
26,259,722
+0.72(+5.12%)
Jan 23, 2009
12.98
14.27
12.89
14.12
21,813,458
+0.74(+5.54%)
Jan 22, 2009
14.01
14.28
13.05
13.38
32,006,942
-0.94(-6.54%)
Jan 21, 2009
13.59
14.35
13.46
14.32
24,429,216
+0.89(+6.63%)
Jan 20, 2009
13.55
14.07
13.23
13.43
29,383,904
-0.37(-2.71%)
Jan 16, 2009
13.60
13.93
13.14
13.80
22,623,952
+0.67(+5.07%)
Jan 15, 2009
12.78
13.25
12.17
13.13
23,853,410
+0.40(+3.11%)
Jan 14, 2009
13.43
13.47
12.26
12.74
24,901,962
-1.04(-7.54%)
Jan 13, 2009
13.23
13.99
13.21
13.78
21,088,220
+0.60(+4.53%)
Jan 12, 2009
13.71
13.76
13.02
13.18
17,782,502
-0.60(-4.38%)
Jan 09, 2009
14.17
14.28
13.46
13.78
16,013,137
-0.34(-2.44%)
Jan 08, 2009
13.35
14.22
13.35
14.13
18,676,814
+0.53(+3.88%)
Jan 07, 2009
14.08
14.24
13.24
13.60
16,782,150
-0.73(-5.09%)
Jan 06, 2009
14.56
14.87
14.17
14.33
26,836,566
+0.20(+1.42%)
Jan 05, 2009
13.48
14.30
13.29
14.13
29,552,056
+0.78(+5.85%)
Jan 02, 2009
12.46
13.51
12.35
13.35
0
+0.92(+7.39%)
Jan 01, 2009
12.31
12.63
11.97
12.43
0
+0.00(+0.00%)
Dec 31, 2008
12.31
12.63
11.97
12.43
14,402,610
+0.05(+0.42%)
Dec 30, 2008
11.96
12.38
11.70
12.38
10,322,800
+0.41(+3.46%)
Dec 29, 2008
12.07
12.37
11.72
11.96
11,010,739
+0.11(+0.92%)
Dec 26, 2008
11.89
11.95
11.61
11.85
5,463,670
+0.09(+0.73%)
Dec 24, 2008
11.54
11.84
11.34
11.77
5,334,884
+0.05(+0.44%)
Dec 23, 2008
11.82
12.31
11.51
11.72
15,073,995
-0.13(-1.12%)
Dec 22, 2008
13.04
13.04
11.56
11.85
20,366,194
-1.20(-9.20%)
Dec 19, 2008
12.98
13.14
12.45
13.05
28,253,982
+0.39(+3.09%)
Dec 18, 2008
12.99
13.49
12.45
12.66
28,331,984
-0.18(-1.39%)
Dec 17, 2008
12.00
13.10
11.82
12.84
29,052,982
+0.87(+7.30%)
Dec 16, 2008
11.37
12.03
11.13
11.96
21,867,854
+0.86(+7.76%)
Dec 15, 2008
11.43
11.57
10.89
11.10
16,703,517
+0.09(+0.83%)
Dec 12, 2008
10.62
11.17
10.34
11.01
0
-0.20(-1.74%)
Dec 11, 2008
11.42
11.82
10.99
11.20
19,817,176
-0.06(-0.51%)
Dec 10, 2008
11.20
11.63
10.86
11.26
19,176,750
+0.47(+4.36%)
Dec 09, 2008
10.53
11.24
10.49
10.79
20,301,092
+0.15(+1.40%)
Dec 08, 2008
10.08
10.84
10.05
10.64
26,299,008
+0.90(+9.26%)
Dec 05, 2008
9.120
9.774
8.672
9.740
0
+0.44(+4.69%)
Dec 04, 2008
9.929
10.77
9.051
9.303
31,040,492
-0.87(-8.58%)
Dec 03, 2008
9.688
10.22
9.492
10.18
27,006,382
+0.20(+1.96%)
Dec 02, 2008
9.682
10.02
9.504
9.981
22,821,078
+0.66(+7.09%)
Dec 01, 2008
10.09
10.11
9.286
9.321
20,891,138
-1.22(-11.55%)
Nov 28, 2008
10.45
10.62
10.03
10.54
7,007,089
-0.01(-0.06%)
Nov 26, 2008
9.969
10.60
9.849
10.54
23,706,814
+0.42(+4.14%)
Nov 25, 2008
10.24
10.30
9.562
10.12
20,810,960
+0.13(+1.26%)
Nov 24, 2008
9.797
10.25
9.401
9.998
23,423,574
+0.60(+6.42%)
Nov 21, 2008
8.379
9.476
8.212
9.395
31,800,672
+1.33(+16.44%)
Nov 20, 2008
9.177
9.194
8.005
8.069
29,288,038
-1.38(-14.59%)
Nov 19, 2008
10.48
10.48
9.418
9.447
22,977,302
-1.18(-11.08%)
Nov 18, 2008
10.96
11.09
9.998
10.62
26,340,704
-0.22(-2.06%)
Nov 17, 2008
10.97
11.33
10.77
10.85
20,153,914
-0.36(-3.18%)
Nov 14, 2008
10.89
11.90
10.48
11.20
0
+0.09(+0.83%)
Nov 13, 2008
10.13
11.17
9.590
11.11
23,659,922
+0.99(+9.82%)
Nov 12, 2008
10.63
10.83
10.09
10.12
18,105,850
-0.86(-7.80%)
Nov 11, 2008
11.14
11.19
10.52
10.97
17,088,580
-0.36(-3.14%)
Nov 10, 2008
11.46
11.59
10.94
11.33
17,105,864
+0.28(+2.55%)
Nov 07, 2008
10.83
11.34
10.62
11.05
19,765,754
+0.33(+3.11%)
Nov 06, 2008
11.72
11.77
10.56
10.72
26,884,886
-1.17(-9.86%)
Nov 05, 2008
12.28
12.69
11.86
11.89
27,574,640
-0.73(-5.78%)
Nov 04, 2008
11.86
12.63
11.49
12.62
31,314,366
+0.96(+8.28%)
Nov 03, 2008
12.18
12.18
11.32
11.65
20,699,092
-0.17(-1.41%)
Oct 31, 2008
10.85
12.29
10.65
11.82
43,552,960
+0.78(+7.08%)
Oct 30, 2008
10.62
11.20
10.12
11.04
34,637,416
+1.02(+10.14%)
Oct 29, 2008
9.958
10.88
9.487
10.02
38,497,512
+0.37(+3.81%)
Oct 28, 2008
9.757
9.860
9.010
9.654
42,002,776
+0.98(+11.25%)
Oct 27, 2008
8.924
9.476
8.677
8.677
25,779,578
-0.49(-5.33%)
Oct 24, 2008
8.407
9.389
8.379
9.165
28,111,306
-0.64(-6.56%)
Oct 23, 2008
10.50
10.50
9.085
9.809
37,904,444
-0.48(-4.69%)
Oct 22, 2008
11.03
11.28
9.837
10.29
26,601,322
-1.26(-10.89%)
Oct 21, 2008
11.28
12.06
11.16
11.55
26,624,354
+0.00(+0.00%)
Oct 20, 2008
11.12
11.60
10.77
11.55
29,528,426
+1.14(+10.98%)
Oct 17, 2008
9.872
11.20
9.665
10.41
0
+0.29(+2.84%)
Oct 16, 2008
10.22
10.60
9.051
10.12
40,783,248
+0.06(+0.57%)
Oct 15, 2008
12.06
12.23
9.981
10.06
29,996,548
-2.52(-20.00%)
Oct 14, 2008
12.96
13.67
12.00
12.58
29,119,000
+0.18(+1.44%)
Oct 13, 2008
11.49
12.52
9.998
12.40
35,903,804
+1.89(+17.98%)
Oct 10, 2008
9.912
11.66
9.751
10.51
53,601,188
-0.44(-3.99%)
Oct 09, 2008
13.25
13.31
10.82
10.95
31,112,706
-1.94(-15.06%)
Oct 08, 2008
12.35
13.27
11.50
12.89
40,438,512
-0.18(-1.36%)
Oct 07, 2008
14.17
14.54
12.95
13.06
31,808,670
-0.92(-6.57%)
Oct 06, 2008
13.98
13.98
12.34
13.98
37,873,308
-0.78(-5.29%)
Oct 03, 2008
15.06
16.25
14.62
14.76
0
-0.10(-0.66%)
Oct 02, 2008
16.86
16.86
14.83
14.86
25,866,426
-1.95(-11.61%)
Oct 01, 2008
17.11
17.44
16.48
16.81
22,681,836
-0.59(-3.37%)
Sep 30, 2008
17.66
17.70
16.96
17.40
20,014,180
+0.18(+1.07%)
Sep 29, 2008
18.96
19.24
16.19
17.22
29,392,580
-2.41(-12.26%)
Sep 26, 2008
19.70
20.55
18.89
19.62
0
-0.88(-4.31%)
Sep 25, 2008
19.74
20.77
19.38
20.51
21,639,312
+0.98(+5.03%)
Sep 24, 2008
18.97
19.57
18.43
19.53
19,191,706
+0.75(+4.01%)
Sep 23, 2008
18.50
19.38
18.43
18.77
22,315,312
+0.40(+2.16%)
Sep 22, 2008
19.54
19.80
18.14
18.38
21,189,174
-1.25(-6.38%)
Sep 19, 2008
19.53
19.76
18.52
19.63
0
+1.16(+6.28%)
Sep 18, 2008
17.94
18.75
17.38
18.47
28,756,866
+0.94(+5.34%)
Sep 17, 2008
18.10
19.35
17.25
17.53
32,366,086
-0.71(-3.90%)
Sep 16, 2008
17.47
18.49
16.60
18.24
35,007,012
+0.33(+1.86%)
Sep 15, 2008
19.30
19.36
17.44
17.91
37,996,904
-2.69(-13.05%)
Sep 12, 2008
19.42
20.80
19.18
20.60
0
+1.63(+8.60%)
Sep 11, 2008
17.99
19.04
17.60
18.97
36,338,536
+1.22(+6.89%)
Sep 10, 2008
17.68
18.18
16.84
17.75
29,723,326
+0.22(+1.28%)
Sep 09, 2008
19.53
19.53
17.42
17.52
37,127,720
-2.35(-11.82%)
Sep 08, 2008
19.61
20.01
18.89
19.87
25,008,500
+0.70(+3.65%)
Sep 05, 2008
19.23
19.52
18.39
19.17
0
-0.17(-0.86%)
Sep 04, 2008
20.35
20.42
19.24
19.34
22,914,176
-0.63(-3.16%)
Sep 03, 2008
19.09
20.12
18.83
19.97
25,150,588
+0.99(+5.24%)
Sep 02, 2008
20.62
20.62
18.82
18.97
25,491,182
-0.99(-4.95%)
Aug 29, 2008
20.38
20.38
19.88
19.96
0
-0.15(-0.74%)
Aug 28, 2008
20.39
20.66
19.61
20.11
14,042,711
+0.00(+0.00%)
Aug 27, 2008
19.46
20.65
19.41
20.11
23,104,656
+0.82(+4.23%)
Aug 26, 2008
19.18
19.57
19.04
19.30
12,384,045
+0.29(+1.51%)
Aug 25, 2008
19.27
19.73
18.88
19.01
9,897,542
-0.32(-1.66%)
Aug 22, 2008
19.72
19.78
19.09
19.33
0
-0.30(-1.52%)
Aug 21, 2008
19.65
19.88
19.38
19.63
11,337,003
-0.40(-1.98%)
Aug 20, 2008
19.04
20.19
18.84
20.03
19,779,390
+0.83(+4.34%)
Aug 19, 2008
18.66
19.26
18.51
19.19
14,077,522
+0.45(+2.42%)
Aug 18, 2008
19.74
19.81
18.61
18.74
14,370,577
-0.92(-4.67%)
Aug 15, 2008
19.64
20.00
19.36
19.66
0
+0.17(+0.88%)
Aug 14, 2008
20.00
20.01
19.30
19.49
15,189,220
-0.49(-2.47%)
Aug 13, 2008
19.46
20.17
19.24
19.98
20,243,156
+0.58(+2.99%)
Aug 12, 2008
20.23
20.37
19.31
19.40
17,807,360
-0.62(-3.10%)
Aug 11, 2008
20.08
20.51
19.62
20.02
18,581,990
+0.08(+0.40%)
Aug 08, 2008
19.20
20.07
18.84
19.94
23,072,042
+1.02(+5.40%)
Aug 07, 2008
19.65
19.93
18.82
18.92
20,271,630
-0.88(-4.44%)
Aug 06, 2008
18.54
19.87
18.54
19.80
30,105,022
+1.34(+7.25%)
Aug 05, 2008
17.90
18.75
17.66
18.46
27,078,586
+0.66(+3.71%)
Aug 04, 2008
18.50
18.75
17.68
17.80
19,983,072
-1.13(-5.95%)
Aug 01, 2008
19.20
19.20
18.47
18.92
14,056,358
-0.26(-1.38%)
Jul 31, 2008
19.85
20.03
19.09
19.19
19,325,176
-1.01(-4.98%)
Jul 30, 2008
19.51
20.25
19.09
20.19
27,117,860
+1.05(+5.49%)
Jul 29, 2008
19.14
19.15
17.97
19.14
30,521,000
+0.87(+4.78%)
Jul 28, 2008
18.64
18.68
18.14
18.27
18,662,792
-0.04(-0.22%)
Jul 25, 2008
18.43
18.66
18.09
18.31
15,002,168
+0.25(+1.40%)
Jul 24, 2008
19.51
19.52
17.93
18.06
24,743,992
-1.23(-6.37%)
Jul 23, 2008
20.47
20.54
19.20
19.28
24,189,860
-0.96(-4.76%)
Jul 22, 2008
20.50
20.77
19.81
20.25
23,549,386
-0.26(-1.29%)
Jul 21, 2008
19.36
20.85
19.21
20.51
25,727,740
+1.50(+7.88%)
Jul 18, 2008
19.09
19.55
18.76
19.01
19,315,948
-0.26(-1.34%)
Jul 17, 2008
18.89
19.41
18.52
19.27
30,844,990
+0.65(+3.52%)
Jul 16, 2008
18.69
19.32
18.12
18.62
32,314,618
+0.11(+0.62%)
Jul 15, 2008
18.09
19.26
17.06
18.50
41,849,492
+0.29(+1.58%)
Jul 14, 2008
18.96
18.96
18.03
18.22
16,022,350
-0.52(-2.79%)
Jul 11, 2008
18.95
19.20
17.96
18.74
27,561,998
-0.67(-3.46%)
Jul 10, 2008
19.69
19.73
18.85
19.41
25,713,394
-0.34(-1.72%)
Jul 09, 2008
21.04
21.22
19.66
19.75
22,594,318
-1.22(-5.83%)
Jul 08, 2008
21.45
21.45
20.13
20.97
24,778,386
-0.16(-0.73%)
Jul 07, 2008
21.82
22.24
20.86
21.13
25,845,048
-0.17(-0.81%)
Jul 04, 2008
21.83
21.93
21.00
21.30
16,537,350
+0.00(+0.00%)
Jul 03, 2008
21.83
21.93
21.00
21.30
16,537,350
-0.48(-2.19%)
Jul 02, 2008
23.15
23.34
21.68
21.78
23,412,782
-1.41(-6.09%)
Jul 01, 2008
23.11
23.40
22.63
23.19
18,781,010
-0.46(-1.94%)
Jun 30, 2008
22.91
23.74
22.80
23.65
21,267,932
+0.70(+3.05%)
Jun 27, 2008
23.66
23.66
22.51
22.95
33,267,690
-0.74(-3.13%)
Jun 26, 2008
24.69
24.87
23.57
23.69
22,415,150
-1.43(-5.69%)
Jun 25, 2008
24.75
25.47
24.52
25.12
23,288,314
+0.33(+1.34%)
Jun 24, 2008
25.04
25.21
24.15
24.79
20,701,076
-0.16(-0.64%)
Jun 23, 2008
24.73
25.22
24.41
24.95
16,546,156
+0.53(+2.19%)
Jun 20, 2008
25.18
25.19
24.26
24.41
20,238,912
-0.95(-3.76%)
Jun 19, 2008
25.41
25.49
24.89
25.37
21,741,830
+0.06(+0.25%)
Jun 18, 2008
25.61
25.99
24.89
25.30
16,813,884
-0.55(-2.13%)
Jun 17, 2008
25.62
26.09
25.47
25.85
14,741,623
+0.52(+2.04%)
Jun 16, 2008
25.76
25.76
25.07
25.34
15,142,108
-0.41(-1.61%)
Jun 13, 2008
25.62
26.01
25.34
25.75
12,623,591
+0.24(+0.95%)
Jun 12, 2008
25.73
26.37
25.38
25.51
17,395,158
-0.15(-0.58%)
Jun 11, 2008
25.65
25.87
24.73
25.66
21,389,948
+0.05(+0.18%)
Jun 10, 2008
26.09
26.23
25.38
25.61
21,476,032
-0.43(-1.65%)
Jun 09, 2008
26.87
26.90
25.60
26.04
23,422,254
-0.56(-2.12%)
Jun 06, 2008
28.31
28.33
26.53
26.61
35,159,628
-1.90(-6.67%)
Jun 05, 2008
28.56
28.62
27.76
28.51
19,924,456
+0.15(+0.53%)
Jun 04, 2008
30.16
30.36
28.17
28.36
29,822,078
-1.57(-5.24%)
Jun 03, 2008
30.25
30.98
29.74
29.93
24,403,564
-0.44(-1.46%)
Jun 02, 2008
29.24
30.42
29.20
30.37
26,259,234
+1.17(+4.01%)
May 30, 2008
28.25
29.40
28.01
29.20
24,955,228
+1.26(+4.52%)
May 29, 2008
28.47
28.48
27.82
27.93
14,502,147
-0.53(-1.86%)
May 28, 2008
27.62
28.48
27.57
28.46
22,824,474
+1.20(+4.40%)
May 27, 2008
28.00
28.00
26.91
27.26
19,879,282
-0.65(-2.35%)
May 26, 2008
28.71
28.85
27.69
27.92
0
+0.00(+0.00%)
May 23, 2008
28.71
28.85
27.69
27.92
11,989,782
-0.69(-2.41%)
May 22, 2008
28.43
29.23
28.38
28.60
18,265,822
+0.18(+0.63%)
May 21, 2008
28.80
29.16
28.36
28.43
21,426,700
-0.36(-1.24%)
May 20, 2008
28.49
28.86
28.02
28.78
15,718,322
+0.25(+0.87%)
May 19, 2008
27.85
28.91
27.85
28.54
21,222,418
+0.72(+2.60%)
May 16, 2008
27.31
28.05
27.26
27.81
17,887,648
+0.45(+1.66%)
May 15, 2008
27.43
27.54
26.81
27.36
16,472,303
+0.12(+0.44%)
May 14, 2008
27.09
27.90
26.99
27.24
19,197,624
+0.17(+0.62%)
May 13, 2008
27.02
27.27
26.68
27.07
18,024,036
+0.06(+0.23%)
May 12, 2008
25.88
27.13
25.85
27.01
22,720,414
+1.42(+5.54%)
May 09, 2008
26.30
26.50
25.58
25.59
25,698,744
-0.98(-3.70%)
May 08, 2008
27.51
27.63
26.38
26.57
23,486,130
-0.77(-2.81%)
May 07, 2008
27.49
28.08
27.29
27.34
18,813,446
-0.11(-0.40%)
May 06, 2008
28.04
28.11
27.11
27.45
22,139,200
-0.84(-2.98%)
May 05, 2008
28.45
28.64
28.00
28.29
10,854,831
-0.06(-0.22%)
May 02, 2008
28.57
28.63
27.98
28.36
12,639,928
-0.21(-0.74%)
May 01, 2008
27.92
28.73
27.22
28.57
24,138,732
+0.52(+1.84%)
Apr 30, 2008
29.36
29.36
27.74
28.05
27,894,990
-1.52(-5.13%)
Apr 29, 2008
30.64
30.64
29.23
29.57
18,086,094
-0.83(-2.72%)
Apr 28, 2008
29.73
30.48
29.46
30.40
17,489,060
+0.62(+2.08%)
Apr 25, 2008
29.71
29.89
29.20
29.78
10,993,725
+0.27(+0.91%)
Apr 24, 2008
29.98
30.34
28.75
29.51
16,148,181
-0.37(-1.23%)
Apr 23, 2008
30.44
31.14
29.70
29.87
16,166,261
-0.44(-1.46%)
Apr 22, 2008
30.90
31.59
30.20
30.32
15,827,116
-0.41(-1.33%)
Apr 21, 2008
30.15
30.97
30.11
30.72
11,153,823
+0.55(+1.81%)
Apr 18, 2008
30.55
31.01
29.95
30.18
15,561,537
-0.25(-0.83%)
Apr 17, 2008
29.67
30.98
29.46
30.43
22,139,528
+0.75(+2.53%)
Apr 16, 2008
28.20
29.75
28.02
29.68
24,427,042
+1.79(+6.42%)
Apr 15, 2008
27.93
28.00
27.34
27.89
12,216,433
+0.32(+1.17%)
Apr 14, 2008
27.85
28.18
27.34
27.57
14,335,223
+0.17(+0.63%)
Apr 11, 2008
27.91
28.19
27.32
27.39
9,969,401
-0.82(-2.89%)
Apr 10, 2008
28.03
28.33
27.53
28.21
14,798,996
+0.07(+0.25%)
Apr 09, 2008
28.85
29.07
28.00
28.14
14,459,168
-0.53(-1.86%)
Apr 08, 2008
28.43
28.98
28.32
28.67
8,527,876
+0.17(+0.60%)
Apr 07, 2008
29.34
29.38
28.42
28.50
13,141,871
-0.56(-1.94%)
Apr 04, 2008
29.75
29.93
28.57
29.06
15,741,396
-0.57(-1.92%)
Apr 03, 2008
29.71
30.41
29.47
29.63
11,664,297
-0.21(-0.71%)
Apr 02, 2008
29.86
30.55
29.45
29.85
18,554,750
+0.03(+0.12%)
Apr 01, 2008
28.29
29.81
28.29
29.81
19,068,044
+1.61(+5.70%)
Mar 31, 2008
28.28
28.52
27.65
28.20
13,011,952
+0.09(+0.33%)
Mar 28, 2008
28.19
28.76
27.86
28.11
12,695,793
+0.28(+0.99%)
Mar 27, 2008
28.89
29.15
27.82
27.84
24,961,068
-0.28(-1.00%)
Mar 26, 2008
27.73
28.73
27.53
28.12
23,766,138
+0.49(+1.79%)
Mar 25, 2008
28.00
29.26
27.35
27.62
33,848,236
-1.14(-3.95%)
Mar 24, 2008
28.54
29.69
28.54
28.76
14,435,206
+0.33(+1.15%)
Mar 21, 2008
28.12
29.02
27.65
28.43
28,022,478
-0.00(-0.00%)
Mar 20, 2008
28.12
29.02
27.65
28.43
28,014,120
+0.27(+0.97%)
Mar 19, 2008
28.83
30.10
28.08
28.16
32,391,856
-0.59(-2.05%)
Mar 18, 2008
27.43
28.92
27.43
28.75
28,930,116
+1.94(+7.22%)
Mar 17, 2008
27.49
27.84
25.81
26.81
26,273,942
-1.39(-4.92%)
Mar 14, 2008
29.29
29.41
27.61
28.20
23,592,890
-1.10(-3.77%)
Mar 13, 2008
28.71
29.48
28.43
29.31
15,628,449
+0.22(+0.75%)
Mar 12, 2008
30.57
30.72
28.92
29.09
20,226,842
-1.81(-5.86%)
Mar 11, 2008
30.42
30.93
29.79
30.90
13,181,601
+1.18(+3.96%)
Mar 10, 2008
30.39
30.74
29.62
29.72
13,328,251
-0.44(-1.45%)
Mar 07, 2008
30.26
31.28
29.67
30.16
15,963,452
-0.58(-1.89%)
Mar 06, 2008
32.04
32.16
30.67
30.74
14,085,945
-1.56(-4.82%)
Mar 05, 2008
32.55
32.99
31.14
32.29
18,698,590
-0.25(-0.77%)
Mar 04, 2008
32.96
33.40
31.90
32.54
13,493,669
-0.70(-2.11%)
Mar 03, 2008
33.07
33.74
32.66
33.24
11,755,589
+0.07(+0.21%)
Feb 29, 2008
33.59
33.83
32.94
33.18
13,087,769
-0.29(-0.86%)
Feb 28, 2008
34.99
34.99
32.92
33.46
18,847,876
-1.46(-4.18%)
Feb 27, 2008
35.66
35.88
34.77
34.92
10,057,831
-0.89(-2.49%)
Feb 26, 2008
34.98
36.16
34.90
35.81
11,478,614
+0.74(+2.10%)
Feb 25, 2008
34.43
35.30
33.83
35.08
10,664,496
+0.66(+1.92%)
Feb 22, 2008
34.54
34.57
33.45
34.42
9,458,693
+0.05(+0.15%)
Feb 21, 2008
35.34
35.50
34.14
34.36
11,547,207
-0.92(-2.60%)
Feb 20, 2008
34.78
35.54
34.60
35.28
12,954,847
+0.45(+1.29%)
Feb 19, 2008
34.45
35.11
34.21
34.84
12,802,747
+1.32(+3.92%)
Feb 18, 2008
33.20
33.58
32.45
33.52
0
+0.00(+0.00%)
Feb 15, 2008
33.20
33.58
32.45
33.52
13,615,344
-0.22(-0.66%)
Feb 14, 2008
34.19
34.46
33.60
33.74
8,483,547
-0.25(-0.74%)
Feb 13, 2008
33.70
34.24
33.08
34.00
12,398,432
+0.87(+2.62%)
Feb 12, 2008
33.97
34.82
32.52
33.13
16,003,502
-0.71(-2.09%)
Feb 11, 2008
33.82
33.99
32.95
33.84
11,631,259
+0.02(+0.05%)
Feb 08, 2008
32.69
34.00
32.69
33.82
11,451,331
+1.01(+3.08%)
Feb 07, 2008
32.16
33.23
31.68
32.81
13,039,141
+0.37(+1.15%)
Feb 06, 2008
33.15
33.30
32.29
32.44
13,959,914
-0.42(-1.29%)
Feb 05, 2008
33.88
34.22
32.73
32.86
12,544,548
-1.64(-4.76%)
Feb 04, 2008
34.58
34.96
34.33
34.50
7,798,943
-0.05(-0.15%)
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
.