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, 2009
33.22
33.63
32.85
33.19
2,271,600
+0.09(+0.27%)
Apr 29, 2009
33.35
33.95
32.98
33.10
1,901,036
-0.14(-0.42%)
Apr 28, 2009
32.65
34.07
32.50
33.24
2,561,109
+0.50(+1.53%)
Apr 27, 2009
32.61
33.45
32.28
32.74
2,391,264
-0.05(-0.15%)
Apr 24, 2009
32.70
33.41
32.21
32.79
2,138,403
+0.19(+0.58%)
Apr 23, 2009
33.75
33.98
32.26
32.60
3,075,640
-1.02(-3.03%)
Apr 22, 2009
32.96
34.65
32.65
33.62
2,974,268
+0.50(+1.51%)
Apr 21, 2009
33.53
33.53
32.82
33.12
2,174,844
-0.17(-0.51%)
Apr 20, 2009
32.72
33.45
32.35
33.29
3,377,244
+0.47(+1.43%)
Apr 17, 2009
33.45
33.45
32.77
32.82
2,347,434
-0.48(-1.44%)
Apr 16, 2009
33.33
33.59
32.81
33.30
3,137,755
+0.09(+0.27%)
Apr 15, 2009
33.60
33.95
32.90
33.21
2,117,232
-0.63(-1.86%)
Apr 14, 2009
33.52
34.13
33.06
33.84
2,887,124
+0.05(+0.15%)
Apr 13, 2009
34.24
34.77
33.79
33.79
2,859,812
-0.54(-1.57%)
Apr 09, 2009
34.17
34.64
33.46
34.33
3,787,191
-0.30(-0.87%)
Apr 08, 2009
33.79
35.00
33.40
34.63
7,889,595
+1.97(+6.03%)
Apr 07, 2009
33.03
33.23
32.53
32.66
3,917,738
-0.65(-1.95%)
Apr 06, 2009
32.45
33.63
32.10
33.31
5,013,757
+1.41(+4.42%)
Apr 03, 2009
32.05
32.10
31.46
31.90
3,749,324
-0.23(-0.72%)
Apr 02, 2009
33.46
33.46
31.95
32.13
3,908,168
-0.84(-2.55%)
Apr 01, 2009
33.14
33.70
32.82
32.97
2,690,609
-0.40(-1.20%)
Mar 31, 2009
34.06
34.06
32.91
33.37
2,181,934
-0.37(-1.10%)
Mar 30, 2009
33.28
33.79
32.84
33.74
2,455,890
+0.56(+1.69%)
Mar 26, 2009
32.23
33.41
31.85
33.18
3,113,106
+1.08(+3.36%)
Mar 25, 2009
31.50
32.28
30.99
32.10
3,206,777
+0.82(+2.62%)
Mar 24, 2009
31.06
32.15
30.83
31.28
2,977,543
-0.65(-2.04%)
Mar 23, 2009
31.16
31.97
31.13
31.93
2,157,520
+1.07(+3.47%)
Mar 20, 2009
31.47
31.55
30.70
30.86
3,408,697
-0.49(-1.56%)
Mar 19, 2009
31.92
32.00
30.72
31.35
2,539,754
-0.40(-1.25%)
Mar 18, 2009
31.54
32.24
31.00
31.75
3,025,967
+0.21(+0.65%)
Mar 17, 2009
30.60
31.94
30.49
31.54
2,724,831
+0.95(+3.11%)
Mar 16, 2009
31.70
31.76
30.49
30.59
2,461,268
-0.93(-2.95%)
Mar 13, 2009
31.50
31.79
30.70
31.52
0
+0.27(+0.86%)
Mar 12, 2009
30.70
31.42
30.70
31.25
3,177,982
+0.37(+1.20%)
Mar 11, 2009
31.28
31.78
30.48
30.88
3,951,934
-0.42(-1.34%)
Mar 10, 2009
31.22
31.75
30.60
31.30
5,983,459
+0.66(+2.15%)
Mar 09, 2009
30.40
31.63
30.21
30.64
5,298,780
+0.28(+0.92%)
Mar 06, 2009
30.94
30.94
29.50
30.36
0
-0.30(-0.98%)
Mar 05, 2009
29.27
31.00
29.27
30.66
11,338,094
+3.39(+12.43%)
Mar 04, 2009
27.31
27.68
26.67
27.27
4,177,167
-0.43(-1.55%)
Mar 02, 2009
27.14
28.13
27.02
27.70
4,624,743
+0.26(+0.95%)
Feb 27, 2009
26.83
28.00
26.80
27.44
0
+0.35(+1.29%)
Feb 26, 2009
27.83
28.21
27.08
27.09
3,467,448
-0.36(-1.31%)
Feb 25, 2009
27.16
27.93
26.84
27.45
3,476,916
+0.19(+0.70%)
Feb 24, 2009
27.00
27.58
26.79
27.26
2,936,022
+0.56(+2.10%)
Feb 23, 2009
27.20
27.49
26.60
26.70
3,459,756
-0.32(-1.18%)
Feb 21, 2009
26.21
27.20
26.10
27.02
0
+0.00(+0.00%)
Feb 20, 2009
26.21
27.20
26.10
27.02
0
+0.41(+1.54%)
Feb 19, 2009
26.55
26.93
26.35
26.61
2,852,092
+0.20(+0.76%)
Feb 18, 2009
26.72
27.09
26.13
26.41
2,738,660
-0.10(-0.38%)
Feb 17, 2009
26.39
26.97
25.34
26.51
3,543,112
-0.10(-0.38%)
Feb 14, 2009
27.26
27.40
26.47
26.61
0
+0.00(+0.00%)
Feb 13, 2009
27.26
27.40
26.47
26.61
3,166,627
-0.79(-2.88%)
Feb 12, 2009
26.91
27.47
26.00
27.40
3,405,917
+0.52(+1.93%)
Feb 11, 2009
26.75
27.00
26.27
26.88
2,363,976
+0.22(+0.83%)
Feb 10, 2009
27.33
27.99
26.41
26.66
4,208,672
-0.81(-2.95%)
Feb 09, 2009
26.92
27.67
26.65
27.47
2,968,219
+0.55(+2.04%)
Feb 06, 2009
27.07
27.57
26.65
26.92
3,577,825
+0.29(+1.09%)
Feb 05, 2009
27.33
28.01
25.91
26.63
9,201,625
-1.68(-5.93%)
Feb 04, 2009
29.09
29.26
28.07
28.31
2,658,976
-0.74(-2.55%)
Feb 03, 2009
27.76
29.47
27.75
29.05
4,358,855
+1.38(+4.99%)
Feb 02, 2009
27.69
28.49
27.45
27.67
2,861,581
-0.10(-0.36%)
Jan 30, 2009
27.78
28.50
27.56
27.77
0
+0.16(+0.58%)
Jan 29, 2009
28.16
28.66
27.53
27.61
2,043,390
-0.67(-2.37%)
Jan 28, 2009
27.90
28.58
27.71
28.28
3,133,163
+0.58(+2.09%)
Jan 27, 2009
27.49
27.83
27.29
27.70
2,236,969
+0.42(+1.54%)
Jan 26, 2009
27.46
27.56
26.87
27.28
3,812,357
-0.17(-0.62%)
Jan 24, 2009
27.63
27.75
27.04
27.45
0
+0.00(+0.00%)
Jan 23, 2009
27.63
27.75
27.04
27.45
3,049,902
-0.46(-1.65%)
Jan 22, 2009
28.06
28.44
27.55
27.91
3,281,214
-0.33(-1.17%)
Jan 21, 2009
28.08
28.30
27.16
28.24
2,659,092
+0.49(+1.77%)
Jan 20, 2009
28.40
28.61
27.54
27.75
3,116,250
-0.65(-2.29%)
Jan 16, 2009
28.93
28.94
27.98
28.40
2,815,740
-0.33(-1.15%)
Jan 15, 2009
27.39
28.97
27.06
28.73
4,397,179
+1.36(+4.97%)
Jan 14, 2009
27.61
27.71
27.09
27.37
3,502,282
-0.58(-2.08%)
Jan 13, 2009
28.00
28.39
27.55
27.95
2,647,700
-0.16(-0.57%)
Jan 12, 2009
27.50
28.28
27.23
28.11
4,070,353
+0.61(+2.22%)
Jan 10, 2009
28.37
28.50
27.40
27.50
0
+0.00(+0.00%)
Jan 09, 2009
28.37
28.50
27.40
27.50
4,129,643
-0.90(-3.17%)
Jan 08, 2009
27.90
28.57
27.76
28.40
6,874,776
+0.59(+2.12%)
Jan 07, 2009
27.35
28.49
26.65
27.81
15,820,006
+3.48(+14.30%)
Jan 06, 2009
25.47
25.55
24.02
24.33
8,216,549
-0.96(-3.80%)
Jan 05, 2009
25.77
25.80
24.97
25.29
4,860,759
-0.70(-2.69%)
Jan 02, 2009
26.12
26.20
25.67
25.99
0
-0.08(-0.31%)
Jan 01, 2009
25.62
26.25
25.25
26.07
0
+0.00(+0.00%)
Dec 31, 2008
25.62
26.25
25.25
26.07
3,206,652
+0.56(+2.20%)
Dec 30, 2008
24.57
25.51
24.35
25.51
2,000,260
+1.05(+4.29%)
Dec 29, 2008
24.80
24.89
24.00
24.46
1,781,089
-0.29(-1.17%)
Dec 26, 2008
24.00
24.85
24.00
24.75
1,177,599
+0.84(+3.51%)
Dec 24, 2008
24.23
24.63
23.81
23.91
1,452,243
-0.55(-2.25%)
Dec 23, 2008
24.87
25.00
24.30
24.46
2,340,581
-0.22(-0.89%)
Dec 22, 2008
25.33
25.33
24.35
24.68
2,484,682
-0.64(-2.53%)
Dec 20, 2008
26.20
26.41
24.71
25.32
0
+0.00(+0.00%)
Dec 19, 2008
26.20
26.41
24.71
25.32
4,463,108
-0.83(-3.17%)
Dec 18, 2008
26.20
26.47
25.73
26.15
3,468,091
+0.36(+1.40%)
Dec 17, 2008
25.41
26.72
25.21
25.79
3,312,657
+0.12(+0.47%)
Dec 16, 2008
24.87
25.75
24.54
25.67
3,617,841
+1.04(+4.22%)
Dec 15, 2008
24.34
24.84
23.67
24.63
3,131,281
+0.12(+0.49%)
Dec 13, 2008
23.01
24.64
22.84
24.51
0
+0.00(+0.00%)
Dec 12, 2008
23.01
24.64
22.84
24.51
4,202,308
+1.04(+4.43%)
Dec 11, 2008
23.55
23.78
22.88
23.47
4,593,513
-0.32(-1.35%)
Dec 10, 2008
23.91
23.91
22.76
23.79
4,156,566
+0.31(+1.32%)
Dec 09, 2008
25.18
25.59
23.13
23.48
4,877,910
-2.15(-8.39%)
Dec 08, 2008
25.75
25.96
25.11
25.63
4,085,798
+0.54(+2.15%)
Dec 06, 2008
23.40
25.14
21.79
25.09
0
+0.00(+0.00%)
Dec 05, 2008
23.40
25.14
21.79
25.09
7,028,560
+0.88(+3.63%)
Dec 04, 2008
25.94
26.24
23.00
24.21
8,714,534
-1.61(-6.24%)
Dec 03, 2008
24.95
26.35
24.79
25.82
6,683,325
+0.71(+2.83%)
Dec 02, 2008
26.50
26.77
24.71
25.11
6,804,235
-0.89(-3.42%)
Dec 01, 2008
27.70
28.18
25.94
26.00
3,991,183
-1.78(-6.41%)
Nov 28, 2008
28.28
28.28
27.46
27.78
1,351,579
-1.11(-3.84%)
Nov 26, 2008
28.03
29.07
27.62
28.89
3,395,184
+0.44(+1.55%)
Nov 25, 2008
27.65
28.60
27.39
28.45
4,785,403
+1.28(+4.71%)
Nov 24, 2008
25.99
27.80
24.73
27.17
6,271,156
+1.79(+7.05%)
Nov 21, 2008
25.60
25.81
24.00
25.38
5,914,628
+0.31(+1.24%)
Nov 20, 2008
26.78
27.22
24.98
25.07
7,352,429
-1.41(-5.32%)
Nov 19, 2008
27.30
27.81
26.00
26.48
4,811,191
-0.86(-3.15%)
Nov 18, 2008
26.98
27.90
26.56
27.34
3,427,656
+0.36(+1.33%)
Nov 17, 2008
26.16
27.72
26.14
26.98
3,618,224
+0.31(+1.16%)
Nov 14, 2008
28.00
28.36
26.60
26.67
0
-1.80(-6.32%)
Nov 13, 2008
27.49
28.50
25.55
28.47
5,811,698
+1.08(+3.94%)
Nov 12, 2008
27.64
27.89
27.01
27.39
3,540,120
-0.32(-1.15%)
Nov 11, 2008
26.95
28.20
26.33
27.71
4,633,540
+0.48(+1.76%)
Nov 10, 2008
26.89
27.26
26.11
27.23
2,757,053
+0.87(+3.30%)
Nov 07, 2008
25.81
26.39
25.14
26.36
2,718,615
+0.97(+3.82%)
Nov 06, 2008
25.12
26.37
25.12
25.39
4,488,311
+0.07(+0.28%)
Nov 05, 2008
27.00
27.22
25.21
25.32
2,286,331
-1.82(-6.71%)
Nov 04, 2008
27.54
27.54
26.14
27.14
3,103,272
+0.20(+0.74%)
Nov 03, 2008
27.00
27.66
26.55
26.94
3,451,623
+0.03(+0.11%)
Oct 31, 2008
27.45
28.14
26.50
26.91
5,399,084
-0.12(-0.44%)
Oct 30, 2008
28.32
28.72
26.63
27.03
3,935,698
+0.02(+0.07%)
Oct 29, 2008
26.98
28.95
26.26
27.01
5,008,775
-0.04(-0.15%)
Oct 28, 2008
25.53
27.05
24.30
27.05
4,473,076
+2.20(+8.85%)
Oct 27, 2008
24.75
26.31
24.28
24.85
3,878,586
-0.20(-0.80%)
Oct 25, 2008
22.78
25.93
22.65
25.05
0
+0.00(+0.00%)
Oct 24, 2008
22.78
25.93
22.65
25.05
4,139,808
+0.58(+2.37%)
Oct 23, 2008
24.87
24.96
23.12
24.47
3,559,731
-0.12(-0.49%)
Oct 22, 2008
24.78
25.13
23.73
24.59
3,392,262
-0.70(-2.77%)
Oct 21, 2008
24.41
25.76
24.25
25.29
3,197,142
+0.53(+2.14%)
Oct 20, 2008
25.25
25.25
24.04
24.76
2,969,273
+0.10(+0.41%)
Oct 17, 2008
25.34
25.40
24.25
24.66
3,168,892
-0.80(-3.14%)
Oct 16, 2008
24.52
25.58
23.15
25.46
4,305,570
+2.04(+8.71%)
Oct 15, 2008
24.85
25.37
23.31
23.42
3,346,412
-1.87(-7.39%)
Oct 14, 2008
25.78
26.30
24.27
25.29
4,736,502
+0.13(+0.52%)
Oct 13, 2008
23.17
25.16
23.00
25.16
4,427,967
+2.86(+12.83%)
Oct 10, 2008
21.03
24.04
19.70
22.30
4,808,947
+0.34(+1.55%)
Oct 09, 2008
25.01
25.01
21.75
21.96
3,967,089
-2.42(-9.93%)
Oct 08, 2008
22.89
25.80
22.61
24.38
6,793,217
+1.02(+4.37%)
Oct 07, 2008
25.60
25.80
23.32
23.36
4,520,199
-2.14(-8.39%)
Oct 06, 2008
24.00
25.57
23.32
25.50
6,222,039
+0.95(+3.87%)
Oct 04, 2008
25.35
26.05
23.83
24.55
0
+0.00(+0.00%)
Oct 03, 2008
25.35
26.05
23.83
24.55
0
+0.35(+1.45%)
Oct 02, 2008
24.20
24.86
23.75
24.20
3,893,988
-0.23(-0.94%)
Oct 01, 2008
23.49
24.61
23.42
24.43
4,353,476
+0.73(+3.08%)
Sep 30, 2008
25.51
25.93
23.51
23.70
6,701,126
-1.44(-5.73%)
Sep 29, 2008
26.50
26.70
24.22
25.14
6,071,396
-1.81(-6.72%)
Sep 27, 2008
25.74
27.09
25.61
26.95
0
+0.00(+0.00%)
Sep 26, 2008
25.74
27.09
25.61
26.95
0
+0.62(+2.35%)
Sep 25, 2008
26.65
27.86
26.14
26.33
4,037,259
-0.21(-0.79%)
Sep 24, 2008
26.65
27.00
25.94
26.54
2,423,072
+0.17(+0.64%)
Sep 23, 2008
25.90
27.25
25.74
26.37
3,745,016
+0.50(+1.93%)
Sep 22, 2008
28.02
28.49
25.75
25.87
5,230,687
-2.06(-7.38%)
Sep 19, 2008
29.37
32.50
26.97
27.93
0
+1.37(+5.16%)
Sep 18, 2008
25.51
26.56
24.36
26.56
5,433,869
+1.15(+4.53%)
Sep 17, 2008
26.34
26.95
25.06
25.41
3,916,880
-1.43(-5.33%)
Sep 16, 2008
26.23
27.95
26.23
26.84
3,477,356
-0.14(-0.52%)
Sep 15, 2008
26.73
27.46
26.17
26.98
3,365,052
-0.29(-1.06%)
Sep 12, 2008
27.00
27.34
26.65
27.27
3,207,711
-0.21(-0.76%)
Sep 11, 2008
26.20
27.53
26.20
27.48
4,383,254
+0.52(+1.93%)
Sep 10, 2008
27.58
27.90
26.82
26.96
4,192,867
-0.50(-1.82%)
Sep 09, 2008
27.63
28.10
27.33
27.46
3,742,130
-0.27(-0.97%)
Sep 08, 2008
28.01
28.69
26.96
27.73
4,156,974
+0.56(+2.06%)
Sep 06, 2008
25.87
27.30
25.84
27.17
0
+0.00(+0.00%)
Sep 05, 2008
25.87
27.30
25.84
27.17
0
+1.05(+4.02%)
Sep 04, 2008
25.12
26.26
24.50
26.12
5,694,004
+0.78(+3.08%)
Sep 03, 2008
24.65
25.43
24.45
25.34
4,195,489
+0.33(+1.32%)
Sep 02, 2008
25.25
26.54
24.86
25.01
3,633,154
+0.09(+0.36%)
Aug 30, 2008
24.50
25.07
24.45
24.92
0
+0.00(+0.00%)
Aug 29, 2008
24.50
25.07
24.45
24.92
0
+0.17(+0.69%)
Aug 28, 2008
24.26
24.75
24.18
24.75
2,995,862
+0.69(+2.87%)
Aug 27, 2008
23.50
24.23
22.87
24.06
2,318,966
-0.20(-0.82%)
Aug 26, 2008
23.75
24.34
23.48
24.26
2,250,072
+0.51(+2.15%)
Aug 25, 2008
24.43
24.86
23.64
23.75
1,322,520
-0.81(-3.30%)
Aug 23, 2008
23.55
24.58
23.55
24.56
0
+0.00(+0.00%)
Aug 22, 2008
23.55
24.58
23.55
24.56
0
+0.99(+4.20%)
Aug 21, 2008
23.35
23.95
22.91
23.57
2,290,995
-0.25(-1.05%)
Aug 20, 2008
23.65
24.36
23.25
23.82
1,808,856
+0.05(+0.21%)
Aug 19, 2008
24.58
24.77
23.64
23.77
2,127,615
-1.08(-4.35%)
Aug 18, 2008
25.52
25.75
24.70
24.85
1,838,364
-0.52(-2.05%)
Aug 16, 2008
24.90
25.76
24.62
25.37
0
+0.00(+0.00%)
Aug 15, 2008
24.90
25.76
24.62
25.37
0
+0.60(+2.42%)
Aug 14, 2008
23.99
25.24
23.35
24.77
2,881,609
+0.87(+3.64%)
Aug 13, 2008
24.20
24.29
23.20
23.90
3,996,352
-0.41(-1.69%)
Aug 12, 2008
25.25
25.41
24.10
24.31
2,831,644
-0.97(-3.84%)
Aug 11, 2008
24.73
26.62
24.52
25.28
3,189,323
+0.36(+1.44%)
Aug 08, 2008
23.82
25.07
23.80
24.92
3,627,653
+1.22(+5.15%)
Aug 07, 2008
24.66
24.83
23.59
23.70
4,597,845
-1.36(-5.43%)
Aug 06, 2008
24.83
25.19
24.03
25.06
2,576,426
+0.05(+0.20%)
Aug 05, 2008
24.18
25.26
24.16
25.01
5,124,628
+0.81(+3.35%)
Aug 04, 2008
23.85
24.40
23.49
24.20
3,461,367
+0.14(+0.58%)
Aug 01, 2008
23.33
24.29
23.18
24.06
5,536,511
+0.76(+3.26%)
Jul 31, 2008
22.74
23.67
22.34
23.30
3,991,489
+0.26(+1.13%)
Jul 30, 2008
23.56
24.25
22.62
23.04
2,976,784
-0.35(-1.50%)
Jul 29, 2008
23.39
23.44
22.41
23.39
2,513,910
+0.95(+4.23%)
Jul 28, 2008
22.72
23.42
22.25
22.44
2,478,671
-0.30(-1.32%)
Jul 25, 2008
23.05
23.39
22.60
22.74
2,669,712
-0.21(-0.92%)
Jul 24, 2008
24.09
24.34
22.85
22.95
3,489,841
-1.08(-4.49%)
Jul 23, 2008
23.16
25.02
22.71
24.03
7,831,743
+0.48(+2.04%)
Jul 22, 2008
22.81
23.89
22.46
23.55
4,743,185
+0.31(+1.33%)
Jul 21, 2008
23.90
24.41
23.01
23.24
2,551,914
-0.57(-2.39%)
Jul 18, 2008
24.96
24.96
23.35
23.81
4,532,644
-0.43(-1.77%)
Jul 17, 2008
23.32
24.38
22.74
24.24
4,216,915
+0.85(+3.63%)
Jul 16, 2008
22.02
23.53
21.85
23.39
4,932,139
+1.36(+6.17%)
Jul 15, 2008
22.09
22.38
21.12
22.03
5,595,361
-0.48(-2.13%)
Jul 14, 2008
22.71
23.28
22.02
22.51
5,097,089
-0.06(-0.27%)
Jul 11, 2008
22.49
22.92
21.77
22.57
5,477,186
-0.23(-1.01%)
Jul 10, 2008
24.14
24.14
22.58
22.80
6,927,566
-1.13(-4.72%)
Jul 09, 2008
24.29
24.45
23.78
23.93
6,620,333
-0.25(-1.03%)
Jul 08, 2008
23.09
24.30
22.96
24.18
7,253,094
+1.17(+5.08%)
Jul 07, 2008
22.53
23.19
22.40
23.01
7,608,823
+0.49(+2.18%)
Jul 04, 2008
22.18
22.65
21.40
22.52
3,527,978
+0.00(+0.00%)
Jul 03, 2008
22.18
22.65
21.40
22.52
3,527,978
+0.57(+2.60%)
Jul 02, 2008
22.87
23.10
21.29
21.95
15,442,619
+1.66(+8.18%)
Jul 01, 2008
19.81
20.39
19.30
20.29
5,393,947
+0.35(+1.76%)
Jun 30, 2008
19.73
20.63
19.55
19.94
6,150,581
+0.52(+2.68%)
Jun 27, 2008
19.24
19.74
18.99
19.42
4,060,512
+0.32(+1.68%)
Jun 26, 2008
19.14
19.87
19.09
19.10
3,647,808
-0.80(-4.02%)
Jun 25, 2008
19.33
20.54
19.33
19.90
3,978,188
+0.75(+3.92%)
Jun 24, 2008
18.81
19.50
18.43
19.15
4,432,631
+0.12(+0.63%)
Jun 23, 2008
19.75
19.75
18.93
19.03
2,715,786
-0.37(-1.91%)
Jun 20, 2008
19.97
20.09
19.27
19.40
2,342,409
-0.69(-3.43%)
Jun 19, 2008
19.96
20.29
19.58
20.09
3,514,148
+0.22(+1.11%)
Jun 18, 2008
20.56
20.65
19.64
19.87
4,841,295
-0.79(-3.82%)
Jun 17, 2008
21.57
21.63
20.62
20.66
2,841,003
-0.67(-3.14%)
Jun 16, 2008
21.50
21.50
20.96
21.33
2,964,384
-0.26(-1.20%)
Jun 13, 2008
21.66
21.92
21.16
21.59
3,002,804
+0.19(+0.89%)
Jun 12, 2008
21.26
21.83
21.02
21.40
3,045,739
+0.40(+1.90%)
Jun 11, 2008
21.17
21.35
20.75
21.00
3,451,109
-0.13(-0.62%)
Jun 10, 2008
21.01
21.46
20.70
21.13
3,865,447
-0.24(-1.12%)
Jun 09, 2008
22.29
22.36
21.17
21.37
3,219,669
-0.83(-3.74%)
Jun 06, 2008
22.54
22.85
22.03
22.20
4,348,405
-0.86(-3.73%)
Jun 05, 2008
22.68
23.80
22.23
23.06
4,318,532
+1.16(+5.30%)
Jun 04, 2008
21.39
22.05
21.01
21.90
3,228,664
+0.59(+2.77%)
Jun 03, 2008
20.86
21.44
20.64
21.31
2,655,349
+0.40(+1.91%)
Jun 02, 2008
21.35
21.51
20.68
20.91
1,798,968
-0.49(-2.29%)
May 30, 2008
21.00
21.59
20.75
21.40
3,267,985
+0.53(+2.54%)
May 29, 2008
20.33
21.08
20.29
20.87
1,651,477
+0.37(+1.80%)
May 28, 2008
20.20
21.04
20.10
20.50
2,027,137
+0.50(+2.50%)
May 27, 2008
19.50
20.27
19.41
20.00
2,723,398
+0.50(+2.56%)
May 26, 2008
19.58
19.74
19.20
19.50
0
+0.00(+0.00%)
May 23, 2008
19.58
19.74
19.20
19.50
1,558,135
-0.21(-1.07%)
May 22, 2008
19.82
20.16
19.28
19.71
2,187,492
+0.06(+0.31%)
May 21, 2008
20.51
20.70
19.52
19.65
2,924,315
-0.85(-4.15%)
May 20, 2008
20.83
20.83
20.31
20.50
2,092,314
-0.57(-2.71%)
May 19, 2008
21.70
22.00
20.97
21.07
1,744,333
-0.58(-2.68%)
May 16, 2008
21.80
21.87
21.20
21.65
2,263,285
-0.73(-3.26%)
May 15, 2008
21.91
22.39
21.33
22.38
1,907,423
+0.40(+1.82%)
May 14, 2008
22.42
22.55
21.85
21.98
2,087,499
-0.24(-1.08%)
May 13, 2008
22.10
22.38
21.74
22.22
1,724,701
+0.14(+0.63%)
May 12, 2008
21.66
22.12
21.43
22.08
1,363,592
+0.52(+2.41%)
May 09, 2008
21.00
21.82
20.95
21.56
1,690,441
+0.19(+0.89%)
May 08, 2008
20.50
22.60
20.50
21.37
3,500,200
-0.49(-2.24%)
May 07, 2008
21.40
22.28
21.40
21.86
2,650,649
+0.51(+2.39%)
May 06, 2008
21.42
21.60
21.06
21.35
1,654,199
-0.14(-0.65%)
May 05, 2008
22.15
22.15
21.34
21.49
1,551,771
-0.59(-2.67%)
May 02, 2008
22.40
22.58
21.70
22.08
1,943,632
+0.13(+0.59%)
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
.