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
Family Dollar Stores
(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 (%)
Apr 30, 2007
31.74
32.11
31.69
31.84
2,330,817
-0.02(-0.06%)
Apr 27, 2007
31.84
31.97
31.38
31.86
1,252,050
+0.03(+0.09%)
Apr 26, 2007
32.10
32.15
31.64
31.83
1,707,500
-0.27(-0.84%)
Apr 25, 2007
31.93
32.26
31.90
32.10
1,425,404
+0.40(+1.26%)
Apr 24, 2007
31.96
31.97
31.28
31.70
1,381,759
-0.35(-1.09%)
Apr 23, 2007
31.99
32.22
31.93
32.05
1,054,900
+0.09(+0.28%)
Apr 20, 2007
32.17
32.33
31.69
31.96
1,341,224
+0.21(+0.66%)
Apr 19, 2007
31.93
31.93
31.37
31.75
1,347,100
+0.14(+0.44%)
Apr 18, 2007
31.58
31.85
31.55
31.61
1,486,027
-0.15(-0.47%)
Apr 17, 2007
31.50
31.89
31.49
31.76
2,069,000
+0.31(+0.99%)
Apr 16, 2007
30.74
31.59
30.74
31.45
2,049,000
+0.72(+2.34%)
Apr 13, 2007
31.01
31.14
30.46
30.73
1,554,996
-0.39(-1.25%)
Apr 12, 2007
30.82
31.38
30.64
31.12
2,332,325
+0.50(+1.63%)
Apr 11, 2007
30.68
30.81
30.25
30.62
1,790,800
+0.09(+0.29%)
Apr 10, 2007
31.12
31.93
30.24
30.53
1,777,800
+0.25(+0.83%)
Apr 09, 2007
30.42
30.69
30.23
30.28
1,321,800
-0.18(-0.59%)
Apr 05, 2007
30.07
30.61
30.07
30.46
1,085,100
+0.28(+0.93%)
Apr 04, 2007
30.15
30.37
30.02
30.18
1,270,200
-0.07(-0.23%)
Apr 03, 2007
29.75
30.47
29.74
30.25
2,067,900
+0.62(+2.09%)
Apr 02, 2007
29.56
29.82
29.50
29.63
1,967,500
+0.01(+0.03%)
Mar 30, 2007
29.26
29.80
29.08
29.62
2,729,200
+0.36(+1.23%)
Mar 29, 2007
29.25
29.50
28.96
29.26
3,354,360
+0.94(+3.32%)
Mar 28, 2007
28.92
28.92
28.07
28.32
2,628,000
-0.74(-2.55%)
Mar 27, 2007
29.30
29.47
28.77
29.06
1,704,700
-0.41(-1.39%)
Mar 26, 2007
29.62
29.75
29.21
29.47
876,092
-0.23(-0.77%)
Mar 23, 2007
29.57
29.90
29.48
29.70
773,700
+0.05(+0.17%)
Mar 22, 2007
29.51
29.86
29.33
29.65
1,085,100
+0.12(+0.41%)
Mar 21, 2007
29.17
29.54
28.95
29.53
1,226,892
+0.40(+1.37%)
Mar 20, 2007
29.14
29.43
29.04
29.13
1,259,100
-0.12(-0.41%)
Mar 19, 2007
29.13
29.60
28.97
29.25
1,512,500
+0.31(+1.07%)
Mar 16, 2007
29.18
29.18
28.75
28.94
1,606,400
-0.24(-0.82%)
Mar 15, 2007
28.77
29.35
28.69
29.18
1,250,200
+0.41(+1.43%)
Mar 14, 2007
29.53
29.62
28.31
28.77
4,126,000
-0.76(-2.57%)
Mar 13, 2007
30.42
30.42
29.14
29.53
2,975,450
-0.89(-2.93%)
Mar 12, 2007
30.70
31.62
30.21
30.42
3,760,814
+1.64(+5.70%)
Mar 09, 2007
29.18
29.46
28.68
28.78
936,698
-0.40(-1.37%)
Mar 08, 2007
28.80
29.30
28.80
29.18
2,020,700
+0.45(+1.57%)
Mar 07, 2007
28.22
28.99
28.14
28.73
2,130,900
+0.51(+1.81%)
Mar 06, 2007
28.73
29.00
28.05
28.22
2,163,900
+0.11(+0.39%)
Mar 05, 2007
28.54
28.79
28.09
28.11
1,666,700
-0.61(-2.12%)
Mar 02, 2007
29.00
29.25
28.59
28.72
1,341,600
-0.31(-1.07%)
Mar 01, 2007
28.44
29.32
27.93
29.03
1,839,224
+0.07(+0.24%)
Feb 28, 2007
29.09
29.23
28.76
28.96
2,553,500
-0.17(-0.58%)
Feb 27, 2007
30.04
30.08
29.12
29.13
1,322,900
-1.09(-3.61%)
Feb 26, 2007
30.16
30.38
29.89
30.22
1,032,463
+0.08(+0.27%)
Feb 23, 2007
30.40
30.57
29.86
30.14
1,119,600
-0.33(-1.08%)
Feb 22, 2007
30.75
30.75
30.19
30.47
1,175,800
-0.22(-0.72%)
Feb 21, 2007
30.81
30.91
30.60
30.69
1,149,400
-0.16(-0.52%)
Feb 20, 2007
31.02
31.59
30.77
30.85
1,591,900
-0.16(-0.52%)
Feb 16, 2007
31.19
31.19
30.60
31.01
1,621,700
-0.18(-0.58%)
Feb 15, 2007
31.00
31.28
30.88
31.19
772,400
+0.19(+0.61%)
Feb 14, 2007
30.80
31.08
30.66
31.00
1,715,556
+0.20(+0.65%)
Feb 13, 2007
31.13
31.13
30.73
30.80
1,843,048
-0.19(-0.61%)
Feb 12, 2007
31.21
31.39
30.88
30.99
1,613,403
-0.21(-0.67%)
Feb 09, 2007
32.26
32.32
30.96
31.20
2,041,500
-0.91(-2.83%)
Feb 08, 2007
32.43
32.80
31.97
32.11
2,963,300
-1.14(-3.43%)
Feb 07, 2007
33.07
33.31
32.88
33.25
1,508,200
+0.08(+0.24%)
Feb 06, 2007
32.42
33.22
32.42
33.17
1,700,500
+0.76(+2.34%)
Feb 05, 2007
32.53
32.65
32.22
32.41
821,800
-0.09(-0.28%)
Feb 02, 2007
32.73
32.73
32.38
32.50
764,800
-0.24(-0.73%)
Feb 01, 2007
32.34
32.80
32.22
32.74
1,380,700
+0.34(+1.05%)
Jan 31, 2007
31.58
32.49
31.51
32.40
1,204,100
+0.80(+2.53%)
Jan 30, 2007
31.85
32.04
31.41
31.60
1,349,700
-0.28(-0.88%)
Jan 29, 2007
31.30
32.00
31.30
31.88
1,610,600
+0.70(+2.25%)
Jan 26, 2007
31.30
31.40
30.97
31.18
1,026,600
-0.12(-0.38%)
Jan 25, 2007
31.65
32.13
31.15
31.30
1,505,200
-0.83(-2.58%)
Jan 24, 2007
31.60
32.20
31.57
32.13
1,091,800
+0.68(+2.16%)
Jan 23, 2007
31.70
31.87
31.28
31.45
1,202,100
-0.24(-0.76%)
Jan 22, 2007
32.14
32.14
31.41
31.69
1,131,700
-0.44(-1.37%)
Jan 19, 2007
32.50
32.74
31.94
32.13
2,784,000
+0.67(+2.13%)
Jan 18, 2007
30.71
31.50
30.71
31.46
1,630,800
+0.82(+2.68%)
Jan 17, 2007
30.68
30.90
30.45
30.64
1,571,800
+0.06(+0.20%)
Jan 16, 2007
30.38
30.67
30.31
30.58
1,419,300
+0.28(+0.92%)
Jan 12, 2007
30.34
30.38
30.09
30.30
2,118,800
-0.24(-0.79%)
Jan 11, 2007
30.46
30.77
30.31
30.54
1,332,400
+0.24(+0.79%)
Jan 10, 2007
29.87
30.41
29.67
30.30
1,353,000
+0.44(+1.47%)
Jan 09, 2007
29.37
29.92
29.37
29.86
1,416,600
+0.50(+1.70%)
Jan 08, 2007
28.91
29.41
28.84
29.36
1,531,400
+0.41(+1.42%)
Jan 05, 2007
29.12
29.38
28.78
28.95
824,200
-0.37(-1.26%)
Jan 04, 2007
29.37
29.39
28.59
29.32
1,344,600
-0.22(-0.74%)
Jan 03, 2007
29.34
31.00
29.21
29.54
1,557,400
+0.21(+0.72%)
Dec 29, 2006
29.59
29.85
29.26
29.33
551,200
-0.26(-0.88%)
Dec 28, 2006
29.59
29.86
29.44
29.59
494,500
-0.17(-0.57%)
Dec 27, 2006
29.99
29.99
29.56
29.76
737,900
-0.02(-0.07%)
Dec 26, 2006
29.69
29.90
29.36
29.78
756,800
+0.02(+0.07%)
Dec 22, 2006
29.05
29.85
28.95
29.76
1,624,700
+0.61(+2.09%)
Dec 21, 2006
29.40
29.79
29.10
29.15
1,329,000
-0.25(-0.85%)
Dec 20, 2006
28.38
29.99
28.38
29.40
1,848,900
+0.51(+1.77%)
Dec 19, 2006
29.06
29.14
28.31
28.89
1,152,800
-0.17(-0.58%)
Dec 18, 2006
29.09
29.43
28.81
29.06
994,700
+0.09(+0.31%)
Dec 15, 2006
29.26
29.50
28.93
28.97
1,691,100
+0.17(+0.59%)
Dec 14, 2006
28.66
29.00
28.63
28.80
1,294,900
+0.12(+0.42%)
Dec 13, 2006
28.86
28.86
28.54
28.68
613,600
-0.04(-0.14%)
Dec 12, 2006
28.95
28.95
28.52
28.72
789,400
-0.23(-0.79%)
Dec 11, 2006
28.59
29.24
28.54
28.95
1,692,200
+0.37(+1.29%)
Dec 08, 2006
28.61
28.84
28.54
28.58
651,200
-0.09(-0.31%)
Dec 07, 2006
29.00
29.13
28.65
28.67
832,900
-0.13(-0.45%)
Dec 06, 2006
29.10
29.37
28.73
28.80
727,500
-0.29(-1.00%)
Dec 05, 2006
28.80
29.27
28.59
29.09
1,129,600
+0.31(+1.08%)
Dec 04, 2006
28.17
28.94
28.10
28.78
977,600
+0.78(+2.79%)
Dec 01, 2006
28.26
28.76
27.77
28.00
2,389,500
+0.11(+0.39%)
Nov 30, 2006
28.16
28.26
27.72
27.89
1,678,200
-0.27(-0.96%)
Nov 29, 2006
27.85
28.65
27.85
28.16
2,062,900
+0.39(+1.40%)
Nov 28, 2006
27.74
27.95
27.39
27.77
1,156,500
+0.03(+0.11%)
Nov 27, 2006
28.23
28.33
27.68
27.74
1,191,800
-0.69(-2.43%)
Nov 24, 2006
28.99
28.99
28.37
28.43
430,600
-0.55(-1.90%)
Nov 22, 2006
28.72
29.00
28.62
28.98
997,000
+0.26(+0.91%)
Nov 21, 2006
28.28
28.78
28.21
28.72
1,411,900
+0.43(+1.52%)
Nov 20, 2006
27.58
28.69
27.58
28.29
707,400
-0.16(-0.56%)
Nov 17, 2006
28.62
28.64
28.14
28.45
1,192,300
-0.18(-0.63%)
Nov 16, 2006
28.23
28.75
28.06
28.63
1,807,400
+0.60(+2.14%)
Nov 15, 2006
27.73
28.26
27.65
28.03
1,995,600
+0.15(+0.54%)
Nov 14, 2006
27.47
27.99
27.47
27.88
1,149,400
+0.24(+0.87%)
Nov 13, 2006
27.75
28.06
27.43
27.64
1,239,700
-0.03(-0.11%)
Nov 10, 2006
27.35
27.69
27.10
27.67
1,515,900
+0.57(+2.10%)
Nov 09, 2006
27.89
27.89
27.08
27.10
1,801,900
-0.70(-2.52%)
Nov 08, 2006
27.70
27.99
27.50
27.80
1,582,400
+0.01(+0.04%)
Nov 07, 2006
27.94
28.12
27.65
27.79
1,209,300
-0.07(-0.25%)
Nov 06, 2006
27.66
28.07
27.59
27.86
1,676,100
+0.20(+0.72%)
Nov 03, 2006
27.89
28.27
27.27
27.66
3,169,000
-0.03(-0.11%)
Nov 02, 2006
28.68
28.94
27.31
27.69
4,845,600
-1.34(-4.62%)
Nov 01, 2006
29.58
30.00
28.93
29.03
1,528,000
-0.42(-1.43%)
Oct 31, 2006
29.72
29.78
29.20
29.45
2,062,500
-0.21(-0.71%)
Oct 30, 2006
29.71
29.80
28.64
29.66
2,325,000
-0.15(-0.50%)
Oct 27, 2006
30.32
30.32
29.75
29.81
1,684,300
-0.51(-1.68%)
Oct 26, 2006
30.47
30.51
30.07
30.32
2,076,200
+0.04(+0.13%)
Oct 25, 2006
30.85
30.90
30.20
30.28
2,127,400
-0.42(-1.37%)
Oct 24, 2006
30.66
30.91
30.53
30.70
1,254,700
+0.00(+0.00%)
Oct 23, 2006
30.03
30.83
29.94
30.70
1,875,800
+0.69(+2.30%)
Oct 20, 2006
30.18
30.34
29.76
30.01
1,495,400
+0.20(+0.67%)
Oct 19, 2006
29.89
30.20
29.67
29.81
823,600
-0.17(-0.57%)
Oct 18, 2006
30.28
30.59
29.87
29.98
1,270,900
-0.02(-0.07%)
Oct 17, 2006
30.10
30.36
29.80
30.00
1,086,600
-0.30(-0.99%)
Oct 16, 2006
29.92
30.51
29.86
30.30
1,426,900
+0.55(+1.85%)
Oct 13, 2006
30.02
30.17
29.60
29.75
1,092,900
-0.41(-1.36%)
Oct 12, 2006
29.12
30.22
29.02
30.16
2,042,200
+1.17(+4.04%)
Oct 11, 2006
28.90
29.15
28.79
28.99
1,175,900
-0.19(-0.65%)
Oct 10, 2006
29.13
29.38
29.00
29.18
1,971,200
+0.17(+0.59%)
Oct 09, 2006
28.70
29.20
28.38
29.01
2,250,400
-0.19(-0.65%)
Oct 06, 2006
29.84
29.85
29.20
29.20
1,493,400
-0.65(-2.18%)
Oct 05, 2006
30.11
30.11
29.50
29.85
2,006,500
-0.26(-0.86%)
Oct 04, 2006
29.35
30.11
29.08
30.11
1,558,300
+0.70(+2.38%)
Oct 03, 2006
28.75
29.58
28.70
29.41
1,774,000
+0.62(+2.15%)
Oct 02, 2006
29.10
29.11
28.48
28.79
2,278,400
-0.45(-1.54%)
Sep 29, 2006
28.60
29.25
28.60
29.24
3,058,100
+0.73(+2.56%)
Sep 28, 2006
28.90
28.90
27.25
28.51
5,065,900
-0.44(-1.52%)
Sep 27, 2006
29.22
29.56
28.81
28.95
2,467,700
-0.16(-0.55%)
Sep 26, 2006
28.97
29.22
28.61
29.11
2,091,500
+0.15(+0.52%)
Sep 25, 2006
28.25
29.07
28.20
28.96
2,190,300
+0.93(+3.32%)
Sep 22, 2006
28.07
28.08
27.31
28.03
2,533,300
-0.05(-0.18%)
Sep 21, 2006
29.17
29.28
28.08
28.08
2,513,000
-1.11(-3.80%)
Sep 20, 2006
29.50
29.90
29.16
29.19
1,933,100
-0.26(-0.88%)
Sep 19, 2006
28.97
29.49
28.93
29.45
1,585,700
+0.55(+1.90%)
Sep 18, 2006
28.81
29.10
28.69
28.90
1,696,700
+0.00(+0.00%)
Sep 15, 2006
29.12
29.42
28.84
28.90
2,501,600
-0.09(-0.31%)
Sep 14, 2006
28.27
29.26
28.22
28.99
3,095,400
+0.72(+2.55%)
Sep 13, 2006
28.50
28.99
28.22
28.27
2,510,500
-0.37(-1.29%)
Sep 12, 2006
27.62
28.69
27.61
28.64
2,607,100
+1.02(+3.69%)
Sep 11, 2006
26.80
27.81
26.74
27.62
2,196,700
+0.87(+3.25%)
Sep 08, 2006
26.28
26.82
26.28
26.75
1,530,300
+0.45(+1.71%)
Sep 07, 2006
26.25
26.66
26.18
26.30
976,800
+0.06(+0.23%)
Sep 06, 2006
26.39
26.62
26.13
26.24
1,280,600
-0.39(-1.46%)
Sep 05, 2006
26.57
26.99
26.53
26.63
1,802,000
+0.34(+1.29%)
Sep 01, 2006
25.57
26.29
25.40
26.29
2,052,400
+0.72(+2.82%)
Aug 31, 2006
25.90
26.11
25.08
25.57
2,769,800
+1.35(+5.57%)
Aug 30, 2006
24.15
24.37
23.95
24.22
502,100
+0.07(+0.29%)
Aug 29, 2006
23.90
24.27
23.72
24.15
773,800
+0.34(+1.43%)
Aug 28, 2006
23.67
24.00
23.63
23.81
614,800
+0.23(+0.98%)
Aug 25, 2006
23.53
23.67
23.31
23.58
588,900
-0.10(-0.42%)
Aug 24, 2006
23.69
23.74
23.43
23.68
910,900
+0.01(+0.04%)
Aug 23, 2006
24.00
24.05
23.51
23.67
506,100
-0.21(-0.88%)
Aug 22, 2006
24.10
24.24
23.77
23.88
1,022,400
-0.21(-0.87%)
Aug 21, 2006
24.37
24.45
23.92
24.09
1,267,700
-0.54(-2.19%)
Aug 18, 2006
26.20
26.25
24.55
24.63
2,108,700
+0.09(+0.37%)
Aug 17, 2006
24.52
24.87
24.38
24.54
631,600
-0.07(-0.28%)
Aug 16, 2006
24.22
24.73
23.80
24.61
1,311,000
+0.62(+2.58%)
Aug 15, 2006
23.94
24.07
23.53
23.99
810,200
+0.30(+1.27%)
Aug 14, 2006
23.40
24.05
23.40
23.69
963,700
+0.54(+2.33%)
Aug 11, 2006
23.18
23.34
22.94
23.15
446,900
+0.01(+0.04%)
Aug 10, 2006
22.62
23.20
22.56
23.14
1,064,400
+0.52(+2.30%)
Aug 09, 2006
23.45
23.55
22.61
22.62
713,200
-0.64(-2.75%)
Aug 08, 2006
23.77
23.80
23.20
23.26
708,100
-0.35(-1.48%)
Aug 07, 2006
23.43
23.74
23.23
23.61
963,700
+0.03(+0.13%)
Aug 04, 2006
23.85
24.10
23.38
23.58
1,309,800
+0.08(+0.34%)
Aug 03, 2006
21.98
24.30
21.98
23.50
2,901,400
+1.60(+7.31%)
Aug 02, 2006
21.80
22.32
21.69
21.90
3,232,100
-0.85(-3.74%)
Aug 01, 2006
22.70
22.75
22.42
22.75
1,149,900
+0.03(+0.13%)
Jul 31, 2006
22.51
23.02
22.41
22.72
981,300
+0.24(+1.07%)
Jul 28, 2006
22.08
22.52
22.08
22.48
1,181,500
+0.42(+1.90%)
Jul 27, 2006
22.47
22.54
22.01
22.06
1,161,100
-0.32(-1.43%)
Jul 26, 2006
22.52
22.58
22.36
22.38
1,077,000
-0.12(-0.53%)
Jul 25, 2006
22.59
22.60
22.19
22.50
1,769,500
-0.08(-0.35%)
Jul 24, 2006
22.25
22.86
22.25
22.58
1,742,900
+0.51(+2.31%)
Jul 21, 2006
22.24
22.24
21.80
22.07
1,685,500
-0.17(-0.76%)
Jul 20, 2006
22.48
22.58
22.22
22.24
1,100,300
-0.20(-0.89%)
Jul 19, 2006
22.01
22.50
21.93
22.44
1,826,900
+0.42(+1.91%)
Jul 18, 2006
22.15
22.15
21.67
22.02
2,771,500
-0.07(-0.32%)
Jul 17, 2006
21.85
22.19
21.81
22.09
1,927,000
+0.34(+1.56%)
Jul 14, 2006
21.80
21.95
21.57
21.75
2,117,800
-0.05(-0.23%)
Jul 13, 2006
22.50
22.51
21.79
21.80
2,134,800
-0.81(-3.58%)
Jul 12, 2006
22.82
22.89
22.50
22.61
1,571,200
-0.15(-0.66%)
Jul 11, 2006
23.25
23.26
22.45
22.76
2,681,100
-0.48(-2.07%)
Jul 10, 2006
23.30
23.43
23.12
23.24
1,844,700
+0.02(+0.09%)
Jul 07, 2006
23.80
23.82
23.19
23.22
2,029,700
-0.66(-2.76%)
Jul 06, 2006
24.00
24.29
23.80
23.88
1,857,900
-0.11(-0.46%)
Jul 05, 2006
24.07
24.07
23.60
23.99
2,145,000
-0.08(-0.33%)
Jul 03, 2006
24.26
24.64
24.03
24.07
819,200
-0.36(-1.47%)
Jun 30, 2006
24.59
24.59
24.37
24.43
1,110,700
-0.04(-0.16%)
Jun 29, 2006
24.15
24.55
24.11
24.47
1,964,100
+0.46(+1.92%)
Jun 28, 2006
23.93
24.15
23.85
24.01
1,324,700
+0.09(+0.38%)
Jun 27, 2006
24.78
24.78
23.90
23.92
1,832,800
-0.76(-3.08%)
Jun 26, 2006
24.47
24.80
24.45
24.68
1,649,700
+0.22(+0.90%)
Jun 23, 2006
24.65
24.73
24.33
24.46
2,253,400
-0.11(-0.45%)
Jun 22, 2006
25.15
25.48
24.49
24.57
1,922,000
-0.33(-1.33%)
Jun 21, 2006
24.38
24.93
23.72
24.90
1,528,800
+0.48(+1.97%)
Jun 20, 2006
24.63
24.67
24.31
24.42
823,800
-0.19(-0.77%)
Jun 19, 2006
24.61
24.81
24.37
24.61
1,286,400
+0.20(+0.82%)
Jun 16, 2006
24.43
24.75
24.26
24.41
1,597,300
+0.03(+0.12%)
Jun 15, 2006
23.52
24.38
23.45
24.38
1,496,800
+0.96(+4.10%)
Jun 14, 2006
23.54
23.82
23.14
23.42
1,321,100
-0.18(-0.76%)
Jun 13, 2006
23.67
24.03
23.57
23.60
908,100
-0.23(-0.97%)
Jun 12, 2006
24.01
24.18
23.67
23.83
1,232,400
-0.15(-0.63%)
Jun 09, 2006
24.10
24.31
23.79
23.98
1,060,500
-0.10(-0.42%)
Jun 08, 2006
23.70
24.10
23.35
24.08
1,359,300
+0.37(+1.56%)
Jun 07, 2006
23.93
24.14
23.65
23.71
1,217,200
-0.09(-0.38%)
Jun 06, 2006
24.05
24.05
23.34
23.80
2,040,700
-0.25(-1.04%)
Jun 05, 2006
24.64
24.72
24.02
24.05
2,402,100
-0.64(-2.59%)
Jun 02, 2006
25.53
25.54
24.61
24.69
1,778,800
-0.89(-3.48%)
Jun 01, 2006
24.96
25.76
24.90
25.58
1,570,900
+0.60(+2.40%)
May 31, 2006
24.73
24.98
24.63
24.98
994,500
+0.22(+0.89%)
May 30, 2006
25.15
25.16
24.43
24.76
1,165,200
-0.61(-2.40%)
May 26, 2006
25.52
25.82
25.27
25.37
584,400
-0.02(-0.08%)
May 25, 2006
25.40
25.52
25.11
25.39
951,000
+0.14(+0.55%)
May 24, 2006
25.53
25.81
24.95
25.25
2,182,500
-0.26(-1.02%)
May 23, 2006
25.77
26.00
25.51
25.51
1,338,800
-0.19(-0.74%)
May 22, 2006
26.01
26.05
25.62
25.70
2,071,100
-0.30(-1.15%)
May 19, 2006
26.00
26.26
25.81
26.00
1,734,600
+0.14(+0.54%)
May 18, 2006
25.94
26.19
25.83
25.86
1,424,400
-0.06(-0.23%)
May 17, 2006
26.20
26.25
25.92
25.92
1,563,400
-0.42(-1.59%)
May 16, 2006
26.40
26.47
26.01
26.34
1,339,400
-0.16(-0.60%)
May 15, 2006
26.55
26.72
26.17
26.50
1,504,600
-0.22(-0.82%)
May 12, 2006
26.74
27.00
26.69
26.72
1,588,900
-0.32(-1.18%)
May 11, 2006
26.95
27.23
26.57
27.04
2,649,400
+0.04(+0.15%)
May 10, 2006
26.64
27.11
26.55
27.00
1,287,000
+0.27(+1.01%)
May 09, 2006
26.84
26.99
26.60
26.73
1,734,400
-0.08(-0.30%)
May 08, 2006
26.13
27.05
26.13
26.81
1,653,600
+0.71(+2.72%)
May 05, 2006
25.54
26.30
25.54
26.10
1,492,700
+0.61(+2.39%)
May 04, 2006
25.79
26.06
25.29
25.49
1,508,800
-0.41(-1.58%)
May 03, 2006
24.84
26.02
24.71
25.90
3,338,600
+1.03(+4.14%)
May 02, 2006
24.64
24.91
24.37
24.87
1,963,100
+0.35(+1.43%)
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
.