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
Unum Group
(NY:
UNM
)
53.86
+0.85 (+1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2009
10.85
11.03
10.62
10.85
11,969,897
+0.15(+1.43%)
Apr 29, 2009
10.29
10.83
10.15
10.70
7,761,318
+0.54(+5.29%)
Apr 28, 2009
9.928
10.39
9.928
10.16
6,536,456
+0.04(+0.39%)
Apr 27, 2009
9.921
10.28
9.728
10.12
7,944,217
+0.13(+1.33%)
Apr 24, 2009
10.11
10.21
9.642
9.987
10,395,995
-0.04(-0.40%)
Apr 23, 2009
9.682
10.09
9.469
10.03
8,415,817
+0.43(+4.43%)
Apr 22, 2009
9.297
10.09
9.297
9.602
12,227,279
-0.62(-6.10%)
Apr 21, 2009
9.005
10.24
8.520
10.23
10,114,493
+0.92(+9.84%)
Apr 20, 2009
9.635
9.735
9.297
9.310
10,456,609
-0.67(-6.72%)
Apr 17, 2009
9.702
10.19
9.496
9.981
9,330,767
+0.31(+3.16%)
Apr 16, 2009
9.855
9.934
9.337
9.675
8,572,674
-0.13(-1.35%)
Apr 15, 2009
8.918
9.841
8.726
9.808
7,589,360
+0.75(+8.28%)
Apr 14, 2009
9.629
9.758
8.931
9.058
9,155,944
-0.88(-8.82%)
Apr 13, 2009
9.874
10.03
9.317
9.934
9,378,056
+0.19(+1.98%)
Apr 09, 2009
9.430
9.934
9.071
9.742
10,109,861
+0.80(+8.99%)
Apr 08, 2009
9.051
9.264
8.746
8.938
5,837,959
+0.28(+3.22%)
Apr 07, 2009
8.580
8.931
8.540
8.659
4,768,468
-0.40(-4.40%)
Apr 06, 2009
9.051
9.204
8.792
9.058
5,798,960
-0.19(-2.01%)
Apr 03, 2009
8.931
9.257
8.712
9.244
7,028,767
+0.21(+2.35%)
Apr 02, 2009
9.058
9.204
8.765
9.031
8,050,114
+0.33(+3.74%)
Apr 01, 2009
8.082
8.772
7.836
8.706
8,748,176
+0.41(+4.88%)
Mar 31, 2009
7.776
8.447
7.776
8.301
8,636,118
+0.49(+6.29%)
Mar 30, 2009
8.500
8.507
7.723
7.809
7,742,710
-1.09(-12.24%)
Mar 26, 2009
8.586
9.018
8.148
8.898
9,306,708
+0.31(+3.63%)
Mar 25, 2009
8.626
8.905
8.022
8.586
8,840,795
+0.16(+1.89%)
Mar 24, 2009
8.374
9.064
8.281
8.427
9,620,706
-0.44(-4.94%)
Mar 23, 2009
8.201
8.865
8.194
8.865
10,732,418
+1.29(+17.00%)
Mar 20, 2009
8.281
8.281
7.537
7.577
8,591,274
-0.71(-8.56%)
Mar 19, 2009
8.686
8.785
7.962
8.286
15,185,221
-0.21(-2.49%)
Mar 18, 2009
7.524
8.513
7.238
8.498
15,428,292
+0.87(+11.47%)
Mar 17, 2009
6.813
7.623
6.787
7.623
8,441,538
+0.67(+9.65%)
Mar 16, 2009
7.371
7.670
6.919
6.953
8,406,764
-0.37(-4.99%)
Mar 13, 2009
7.165
7.537
6.999
7.318
0
+0.12(+1.66%)
Mar 12, 2009
6.567
7.311
6.421
7.198
13,112,781
+0.60(+9.16%)
Mar 11, 2009
6.342
6.753
5.963
6.594
14,788,770
+0.34(+5.41%)
Mar 10, 2009
5.704
6.435
5.498
6.255
12,494,930
+0.83(+15.30%)
Mar 09, 2009
5.273
5.638
5.186
5.425
10,640,372
+0.04(+0.74%)
Mar 06, 2009
5.512
5.532
5.053
5.385
0
+0.08(+1.50%)
Mar 05, 2009
5.830
5.996
5.166
5.306
12,260,675
-0.86(-13.90%)
Mar 04, 2009
5.903
6.375
5.512
6.162
11,813,421
-0.04(-0.64%)
Mar 02, 2009
6.245
6.667
6.136
6.202
14,323,030
-0.56(-8.25%)
Feb 27, 2009
7.032
7.158
6.408
6.760
0
-0.54(-7.45%)
Feb 26, 2009
7.331
7.519
7.072
7.305
11,126,995
+0.28(+3.97%)
Feb 25, 2009
7.637
7.637
6.601
7.026
12,699,310
-0.52(-6.95%)
Feb 24, 2009
6.641
7.564
6.581
7.550
12,386,687
+1.02(+15.67%)
Feb 23, 2009
7.152
7.324
6.528
6.528
10,403,785
-0.50(-7.18%)
Feb 20, 2009
6.826
7.411
6.581
7.032
14,686,931
+0.23(+3.42%)
Feb 19, 2009
7.949
7.949
6.740
6.800
12,168,975
-0.96(-12.33%)
Feb 18, 2009
8.141
8.141
7.404
7.756
7,875,919
+0.24(+3.18%)
Feb 17, 2009
7.995
8.248
7.477
7.517
10,048,667
-1.00(-11.70%)
Feb 13, 2009
8.679
9.051
8.414
8.513
7,104,119
-0.23(-2.66%)
Feb 12, 2009
8.121
8.812
8.121
8.746
7,522,427
+0.13(+1.46%)
Feb 11, 2009
8.467
8.799
8.314
8.619
7,129,294
+0.19(+2.29%)
Feb 10, 2009
9.629
9.762
8.360
8.427
13,485,865
-1.33(-13.67%)
Feb 09, 2009
9.914
10.21
9.596
9.762
5,054,568
-0.19(-1.93%)
Feb 06, 2009
10.03
10.13
9.509
9.954
6,414,682
+0.15(+1.49%)
Feb 05, 2009
9.210
10.15
8.971
9.808
8,970,181
+0.39(+4.09%)
Feb 04, 2009
9.297
9.855
8.732
9.423
6,697,110
-0.03(-0.35%)
Feb 03, 2009
9.841
9.841
9.210
9.456
7,577,507
-0.29(-2.93%)
Feb 02, 2009
9.177
9.881
9.058
9.742
6,032,115
+0.34(+3.60%)
Jan 30, 2009
9.815
10.09
9.303
9.403
0
-0.41(-4.19%)
Jan 29, 2009
10.51
10.51
9.781
9.815
6,062,532
-1.10(-10.04%)
Jan 28, 2009
10.84
11.48
10.47
10.91
7,831,503
+0.76(+7.53%)
Jan 27, 2009
9.881
10.20
9.596
10.15
5,054,898
+0.46(+4.73%)
Jan 26, 2009
9.987
10.34
9.463
9.689
7,271,477
-0.48(-4.70%)
Jan 23, 2009
9.343
10.39
9.157
10.17
6,591,471
+0.54(+5.59%)
Jan 22, 2009
10.25
10.49
9.197
9.629
10,501,553
-1.18(-10.88%)
Jan 21, 2009
9.675
10.87
9.602
10.80
7,763,038
+1.51(+16.21%)
Jan 20, 2009
10.75
10.76
9.210
9.297
9,400,142
-1.47(-13.63%)
Jan 16, 2009
11.28
12.14
10.37
10.76
7,096,852
+0.44(+4.31%)
Jan 15, 2009
10.35
10.80
9.596
10.32
6,799,797
+0.19(+1.84%)
Jan 14, 2009
10.68
10.79
9.967
10.13
5,454,742
-0.86(-7.85%)
Jan 13, 2009
10.87
11.25
10.34
11.00
5,881,687
+0.29(+2.73%)
Jan 12, 2009
11.39
11.39
10.54
10.70
4,679,580
-0.75(-6.55%)
Jan 09, 2009
12.11
12.17
11.38
11.45
4,383,945
-0.62(-5.17%)
Jan 08, 2009
11.47
12.13
11.47
12.08
5,288,230
+0.50(+4.36%)
Jan 07, 2009
12.87
12.87
11.49
11.57
7,436,848
-1.69(-12.72%)
Jan 06, 2009
13.24
13.62
12.93
13.26
6,136,613
+0.35(+2.67%)
Jan 05, 2009
12.10
13.00
12.05
12.92
5,311,890
+0.68(+5.53%)
Jan 02, 2009
12.25
12.35
11.75
12.24
0
-0.11(-0.91%)
Jan 01, 2009
11.96
12.45
11.36
12.35
0
+0.00(+0.00%)
Dec 31, 2008
11.96
12.45
11.36
12.35
2,752,866
+0.41(+3.45%)
Dec 30, 2008
11.28
12.01
11.20
11.94
2,729,286
+0.81(+7.28%)
Dec 29, 2008
11.34
11.59
10.79
11.13
2,042,043
-0.21(-1.82%)
Dec 26, 2008
11.18
11.42
11.01
11.34
1,639,210
+0.10(+0.89%)
Dec 24, 2008
11.32
11.40
10.90
11.24
1,316,707
-0.04(-0.35%)
Dec 23, 2008
11.40
11.83
11.20
11.28
3,255,783
+0.05(+0.41%)
Dec 22, 2008
12.19
12.19
11.00
11.23
5,300,150
-0.82(-6.78%)
Dec 19, 2008
11.42
12.18
11.32
12.05
8,698,696
+0.75(+6.64%)
Dec 18, 2008
11.70
12.12
11.12
11.30
5,313,204
-0.32(-2.74%)
Dec 17, 2008
11.55
11.92
11.26
11.61
6,578,695
-0.15(-1.30%)
Dec 16, 2008
10.04
11.91
9.821
11.77
8,415,518
+1.87(+18.85%)
Dec 15, 2008
10.29
10.43
9.695
9.901
4,342,415
-0.47(-4.55%)
Dec 12, 2008
9.317
10.39
9.317
10.37
6,316,143
+0.57(+5.83%)
Dec 11, 2008
10.51
10.92
9.695
9.801
7,643,852
-0.89(-8.32%)
Dec 10, 2008
10.61
10.88
10.19
10.69
6,096,247
+0.23(+2.16%)
Dec 09, 2008
10.57
11.18
10.29
10.47
6,561,878
-0.29(-2.66%)
Dec 08, 2008
11.63
11.65
10.60
10.75
7,792,879
-0.74(-6.42%)
Dec 05, 2008
9.542
11.53
9.542
11.49
7,637,569
+1.75(+17.93%)
Dec 04, 2008
9.649
10.32
9.596
9.742
6,153,741
-0.24(-2.40%)
Dec 03, 2008
9.529
10.12
9.098
9.981
13,450,496
+0.29(+2.95%)
Dec 02, 2008
9.443
9.735
8.885
9.695
9,275,856
+0.60(+6.65%)
Dec 01, 2008
9.489
10.00
9.024
9.091
10,191,902
-0.80(-8.12%)
Nov 28, 2008
9.197
10.03
9.098
9.894
2,842,755
+0.64(+6.89%)
Nov 26, 2008
9.098
9.317
8.380
9.257
7,169,111
-0.16(-1.69%)
Nov 25, 2008
8.991
9.549
7.962
9.416
7,647,708
+0.48(+5.35%)
Nov 24, 2008
8.008
9.171
7.471
8.938
10,488,715
+1.25(+16.23%)
Nov 21, 2008
6.614
7.743
6.322
7.690
13,142,417
+1.39(+22.15%)
Nov 20, 2008
8.228
8.228
6.196
6.295
13,625,191
-2.01(-24.16%)
Nov 19, 2008
9.463
9.529
8.234
8.301
6,961,658
-1.05(-11.22%)
Nov 18, 2008
9.157
9.602
8.732
9.350
9,345,108
+0.35(+3.83%)
Nov 17, 2008
9.848
10.06
8.931
9.005
6,408,839
-0.98(-9.84%)
Nov 14, 2008
10.14
10.68
9.564
9.987
0
-0.55(-5.23%)
Nov 13, 2008
9.330
10.57
8.845
10.54
9,064,830
+1.35(+14.75%)
Nov 12, 2008
9.861
10.01
9.078
9.184
6,680,938
-1.06(-10.31%)
Nov 11, 2008
10.44
10.55
9.994
10.24
4,321,271
-0.27(-2.59%)
Nov 10, 2008
11.26
11.48
10.27
10.51
4,955,312
-0.65(-5.83%)
Nov 07, 2008
10.86
11.20
10.60
11.16
4,596,106
+0.31(+2.81%)
Nov 06, 2008
11.77
11.98
10.71
10.86
7,285,214
-0.67(-5.82%)
Nov 05, 2008
11.85
12.67
11.50
11.53
7,866,078
-0.66(-5.40%)
Nov 04, 2008
11.59
12.30
11.16
12.19
10,174,240
+1.00(+8.90%)
Nov 03, 2008
10.41
11.43
10.11
11.19
8,860,818
+0.73(+6.98%)
Oct 31, 2008
10.96
10.96
9.224
10.46
9,005,080
+0.72(+7.44%)
Oct 30, 2008
10.49
10.69
9.370
9.735
9,386,060
-0.34(-3.36%)
Oct 29, 2008
10.09
10.91
9.695
10.07
7,779,751
-0.01(-0.13%)
Oct 28, 2008
9.569
10.24
9.011
10.09
8,131,369
+0.72(+7.73%)
Oct 27, 2008
10.19
10.23
9.350
9.363
7,500,798
-0.66(-6.62%)
Oct 24, 2008
9.290
10.40
8.719
10.03
8,026,968
+0.06(+0.60%)
Oct 23, 2008
10.54
10.58
9.210
9.967
17,673,804
-1.10(-9.96%)
Oct 22, 2008
11.65
12.11
10.82
11.07
5,488,358
-0.96(-7.95%)
Oct 21, 2008
12.06
12.38
11.44
12.03
6,437,329
-0.23(-1.90%)
Oct 20, 2008
10.66
12.33
10.46
12.26
6,861,251
+1.71(+16.25%)
Oct 17, 2008
11.29
11.29
10.03
10.55
0
-0.21(-1.98%)
Oct 16, 2008
11.95
11.95
9.768
10.76
12,278,085
-0.98(-8.32%)
Oct 15, 2008
12.09
13.01
11.60
11.73
7,135,862
-1.39(-10.62%)
Oct 14, 2008
13.89
13.89
12.77
13.13
9,374,747
-0.15(-1.10%)
Oct 13, 2008
11.55
13.37
11.13
13.27
8,267,618
+2.34(+21.37%)
Oct 10, 2008
9.569
11.92
8.254
10.94
12,101,048
+1.13(+11.51%)
Oct 09, 2008
13.28
16.45
9.297
9.808
18,318,942
-4.13(-29.63%)
Oct 08, 2008
13.74
15.58
13.30
13.94
4,964,524
-0.20(-1.41%)
Oct 07, 2008
14.58
17.40
13.50
14.14
6,349,406
-0.40(-2.74%)
Oct 06, 2008
15.23
17.40
14.18
14.54
8,960,176
-1.07(-6.85%)
Oct 03, 2008
16.40
16.59
15.51
15.61
0
-0.27(-1.67%)
Oct 02, 2008
16.12
16.47
15.76
15.87
6,677,014
-0.45(-2.77%)
Oct 01, 2008
16.52
17.07
16.05
16.32
5,133,940
-0.35(-2.07%)
Sep 30, 2008
16.47
17.00
16.22
16.67
7,736,281
+0.66(+4.15%)
Sep 29, 2008
16.66
17.32
16.00
16.00
8,432,944
-1.31(-7.56%)
Sep 26, 2008
16.75
17.43
16.52
17.31
0
+0.35(+2.07%)
Sep 25, 2008
17.25
17.90
16.87
16.96
3,407,422
-0.10(-0.58%)
Sep 24, 2008
17.13
17.46
15.94
17.06
3,843,889
-0.03(-0.19%)
Sep 23, 2008
16.28
17.18
16.20
17.09
5,799,487
+0.76(+4.68%)
Sep 22, 2008
17.80
18.26
16.08
16.33
4,089,802
-0.94(-5.42%)
Sep 19, 2008
18.36
17.27
5.644
17.27
0
+0.70(+4.21%)
Sep 18, 2008
15.66
16.67
14.99
16.57
13,590,199
+1.22(+7.92%)
Sep 17, 2008
16.21
16.32
15.26
15.35
13,315,336
-1.30(-7.81%)
Sep 16, 2008
16.18
16.81
15.93
16.65
10,744,450
+0.19(+1.13%)
Sep 15, 2008
16.59
17.23
16.44
16.47
8,940,220
-0.60(-3.54%)
Sep 12, 2008
16.93
17.24
16.79
17.07
4,602,473
-0.01(-0.08%)
Sep 11, 2008
16.55
17.13
16.48
17.09
8,280,908
+0.03(+0.16%)
Sep 10, 2008
16.84
17.25
16.59
17.06
7,759,556
+0.29(+1.70%)
Sep 09, 2008
16.79
17.74
16.69
16.77
7,168,136
-0.58(-3.37%)
Sep 08, 2008
17.27
18.13
16.94
17.36
7,629,396
+0.44(+2.63%)
Sep 05, 2008
16.60
16.96
16.44
16.91
0
+0.18(+1.07%)
Sep 04, 2008
16.91
17.11
16.70
16.73
6,688,716
-0.37(-2.14%)
Sep 03, 2008
16.97
17.27
16.93
17.10
5,625,197
+0.03(+0.16%)
Sep 02, 2008
17.16
17.35
16.94
17.07
6,038,759
+0.20(+1.18%)
Aug 29, 2008
16.71
17.09
16.63
16.87
0
+0.05(+0.32%)
Aug 28, 2008
16.53
16.84
16.43
16.82
6,098,740
+0.54(+3.30%)
Aug 27, 2008
16.11
16.34
16.04
16.28
3,349,816
+0.13(+0.78%)
Aug 26, 2008
16.02
16.16
15.84
16.16
3,404,642
+0.13(+0.83%)
Aug 25, 2008
16.20
16.30
15.79
16.02
4,717,904
-0.25(-1.51%)
Aug 22, 2008
16.06
16.49
16.06
16.27
0
+0.27(+1.70%)
Aug 21, 2008
15.89
16.11
15.69
16.00
3,021,467
-0.05(-0.29%)
Aug 20, 2008
15.86
16.08
15.66
16.04
4,103,386
+0.12(+0.75%)
Aug 19, 2008
15.72
16.07
15.70
15.92
4,235,428
-0.15(-0.91%)
Aug 18, 2008
16.46
16.50
15.97
16.07
4,195,877
-0.39(-2.38%)
Aug 15, 2008
16.28
16.59
16.11
16.46
0
+0.29(+1.76%)
Aug 14, 2008
15.70
16.32
15.64
16.18
3,893,042
+0.29(+1.80%)
Aug 13, 2008
15.99
16.06
15.61
15.89
5,207,881
-0.23(-1.40%)
Aug 12, 2008
16.06
16.30
15.96
16.12
5,251,217
-0.23(-1.38%)
Aug 11, 2008
15.92
16.54
15.47
16.34
4,960,604
+0.27(+1.65%)
Aug 08, 2008
15.55
16.18
15.37
16.08
5,670,026
+0.65(+4.22%)
Aug 07, 2008
15.43
15.72
15.31
15.43
5,595,262
-0.23(-1.48%)
Aug 06, 2008
15.93
15.93
15.53
15.66
4,070,328
-0.28(-1.75%)
Aug 05, 2008
15.63
15.96
15.37
15.94
6,159,143
+0.66(+4.30%)
Aug 04, 2008
15.49
15.57
15.21
15.28
5,248,476
-0.27(-1.71%)
Aug 01, 2008
16.27
16.29
15.31
15.55
7,097,019
-0.50(-3.10%)
Jul 31, 2008
15.61
16.52
15.61
16.04
11,434,449
+1.14(+7.67%)
Jul 30, 2008
14.80
15.26
14.45
14.90
5,640,953
+0.21(+1.40%)
Jul 29, 2008
14.31
14.77
14.10
14.70
5,199,892
+0.48(+3.36%)
Jul 28, 2008
14.51
14.73
14.19
14.22
3,312,852
-0.34(-2.33%)
Jul 25, 2008
14.63
14.79
14.38
14.56
3,897,150
-0.07(-0.45%)
Jul 24, 2008
15.23
15.25
14.60
14.62
4,655,763
-0.66(-4.30%)
Jul 23, 2008
15.37
15.41
14.93
15.28
4,899,527
+0.00(+0.00%)
Jul 22, 2008
14.60
15.33
14.27
15.28
5,964,970
+0.55(+3.74%)
Jul 21, 2008
14.68
14.95
14.62
14.73
5,476,511
-0.09(-0.63%)
Jul 18, 2008
14.55
15.00
14.46
14.82
6,970,764
+0.26(+1.78%)
Jul 17, 2008
14.06
14.67
13.83
14.56
8,954,774
+0.67(+4.83%)
Jul 16, 2008
13.14
13.95
12.90
13.89
6,170,740
+0.79(+6.03%)
Jul 15, 2008
13.29
13.54
12.92
13.10
5,453,474
-0.23(-1.74%)
Jul 14, 2008
13.88
14.04
13.18
13.33
3,818,162
-0.40(-2.90%)
Jul 11, 2008
13.67
14.05
13.53
13.73
5,920,645
-0.11(-0.82%)
Jul 10, 2008
13.74
14.03
13.62
13.85
4,569,853
+0.09(+0.68%)
Jul 09, 2008
14.15
14.38
13.73
13.75
6,148,710
-0.40(-2.82%)
Jul 08, 2008
13.56
14.18
13.45
14.15
6,851,973
+0.59(+4.36%)
Jul 07, 2008
13.93
14.08
13.49
13.56
5,418,475
-0.34(-2.44%)
Jul 04, 2008
14.14
14.18
13.85
13.90
2,709,928
+0.00(+0.00%)
Jul 03, 2008
14.14
14.18
13.85
13.90
2,709,928
-0.05(-0.33%)
Jul 02, 2008
13.92
14.25
13.92
13.95
4,770,921
-0.03(-0.24%)
Jul 01, 2008
13.43
14.22
13.43
13.98
8,672,906
+0.40(+2.93%)
Jun 30, 2008
13.98
13.98
13.55
13.58
5,020,918
-0.37(-2.66%)
Jun 27, 2008
13.96
14.19
13.82
13.95
7,753,083
-0.02(-0.14%)
Jun 26, 2008
14.32
14.32
13.91
13.97
4,286,561
-0.41(-2.86%)
Jun 25, 2008
14.36
14.64
14.34
14.38
3,571,258
+0.08(+0.56%)
Jun 24, 2008
14.46
14.55
14.23
14.30
3,939,924
-0.14(-0.97%)
Jun 23, 2008
14.76
14.78
14.41
14.44
2,328,543
-0.23(-1.58%)
Jun 20, 2008
14.67
15.17
14.65
14.68
4,281,989
-0.46(-3.07%)
Jun 19, 2008
15.15
15.18
14.74
15.14
3,663,489
+0.04(+0.26%)
Jun 18, 2008
15.24
15.41
15.03
15.10
3,091,785
-0.14(-0.92%)
Jun 17, 2008
15.76
15.80
15.24
15.24
2,738,117
-0.42(-2.67%)
Jun 16, 2008
15.32
15.68
15.28
15.66
3,666,796
+0.19(+1.24%)
Jun 13, 2008
15.68
15.69
15.31
15.47
4,261,937
+0.04(+0.26%)
Jun 12, 2008
15.26
15.65
15.23
15.43
2,256,918
+0.29(+1.89%)
Jun 11, 2008
15.47
15.58
15.14
15.14
3,509,600
-0.43(-2.73%)
Jun 10, 2008
15.56
15.63
15.25
15.57
4,384,194
+0.25(+1.65%)
Jun 09, 2008
15.15
15.43
15.09
15.31
3,391,423
+0.21(+1.36%)
Jun 06, 2008
15.61
15.61
15.05
15.11
4,232,337
-0.60(-3.81%)
Jun 05, 2008
15.59
15.81
15.45
15.70
3,419,213
+0.21(+1.33%)
Jun 04, 2008
15.55
15.73
15.43
15.50
3,192,845
-0.18(-1.14%)
Jun 03, 2008
15.83
15.83
15.51
15.68
3,960,270
+0.03(+0.21%)
Jun 02, 2008
15.89
15.95
15.57
15.65
3,392,241
-0.35(-2.16%)
May 30, 2008
16.34
16.42
15.92
15.99
4,235,735
-0.37(-2.27%)
May 29, 2008
16.10
16.44
16.10
16.36
2,137,035
+0.20(+1.23%)
May 28, 2008
16.11
16.21
15.87
16.16
3,035,553
+0.06(+0.37%)
May 27, 2008
16.14
16.20
15.96
16.10
2,122,470
+0.05(+0.29%)
May 26, 2008
16.04
16.21
15.91
16.06
0
+0.00(+0.00%)
May 23, 2008
16.04
16.21
15.91
16.06
3,636,791
-0.12(-0.74%)
May 22, 2008
15.84
16.25
15.71
16.18
3,649,562
+0.38(+2.40%)
May 21, 2008
16.05
16.24
15.76
15.80
3,481,785
-0.33(-2.02%)
May 20, 2008
16.25
16.37
16.04
16.12
2,643,248
-0.26(-1.58%)
May 19, 2008
16.20
16.52
16.16
16.38
2,546,794
+0.09(+0.57%)
May 16, 2008
16.38
16.40
16.12
16.29
3,042,729
-0.10(-0.61%)
May 15, 2008
16.25
16.42
16.05
16.39
3,176,066
+0.21(+1.27%)
May 14, 2008
16.08
16.28
15.92
16.18
2,278,907
+0.25(+1.58%)
May 13, 2008
15.95
16.10
15.87
15.93
2,151,006
-0.07(-0.42%)
May 12, 2008
15.80
16.00
15.76
16.00
2,261,187
+0.29(+1.86%)
May 09, 2008
15.59
16.02
15.57
15.70
1,744,504
-0.11(-0.71%)
May 08, 2008
16.02
16.02
15.70
15.82
3,030,309
-0.06(-0.38%)
May 07, 2008
16.51
16.52
15.84
15.88
3,906,949
-0.54(-3.28%)
May 06, 2008
16.19
16.48
16.16
16.42
3,846,086
+0.01(+0.04%)
May 05, 2008
16.33
16.50
16.25
16.41
4,447,772
-0.08(-0.48%)
May 02, 2008
16.33
16.59
16.29
16.49
5,763,379
+0.39(+2.43%)
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
.