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
Hewlett-Packard
(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 (%)
May 29, 2009
34.34
34.86
33.85
34.35
19,508,688
-0.35(-1.01%)
May 28, 2009
34.35
35.08
34.20
34.70
16,603,383
+0.36(+1.05%)
May 27, 2009
34.50
35.25
34.25
34.34
16,841,842
-0.13(-0.38%)
May 26, 2009
33.86
35.07
33.75
34.47
20,060,788
+0.33(+0.97%)
May 22, 2009
34.32
34.66
33.85
34.14
12,004,911
-0.08(-0.23%)
May 21, 2009
34.31
34.39
33.55
34.22
25,404,990
-0.45(-1.30%)
May 20, 2009
35.97
35.50
34.43
34.67
47,461,588
-1.91(-5.22%)
May 19, 2009
35.97
36.98
35.61
36.58
26,039,280
+0.85(+2.38%)
May 18, 2009
35.20
35.76
34.62
35.73
17,627,876
+0.46(+1.30%)
May 17, 2009
34.95
35.65
34.84
35.27
3,446,427
+0.26(+0.75%)
May 15, 2009
34.95
35.65
34.84
35.01
16,974,000
+0.08(+0.23%)
May 14, 2009
34.41
35.07
34.10
34.93
14,712,040
+0.72(+2.10%)
May 13, 2009
34.61
34.82
33.93
34.21
14,146,976
-0.65(-1.86%)
May 12, 2009
35.11
35.24
34.68
34.86
13,806,155
-0.17(-0.49%)
May 11, 2009
34.04
35.35
34.03
35.03
14,205,509
+0.35(+1.01%)
May 08, 2009
34.84
34.85
33.40
34.68
23,950,544
+0.35(+1.03%)
May 07, 2009
36.46
36.46
34.26
34.33
27,429,336
-2.00(-5.52%)
May 06, 2009
36.67
36.80
35.89
36.33
15,412,882
-0.47(-1.28%)
May 05, 2009
36.58
36.97
36.46
36.80
12,900,359
-0.34(-0.92%)
May 04, 2009
36.75
37.24
36.29
37.14
12,896,969
+0.62(+1.70%)
May 01, 2009
35.95
36.58
35.53
36.52
13,118,212
+0.54(+1.50%)
Apr 30, 2009
36.78
37.40
35.73
35.98
19,405,452
-0.47(-1.29%)
Apr 29, 2009
35.58
37.00
35.49
36.45
14,037,860
+1.03(+2.91%)
Apr 28, 2009
35.08
35.88
34.94
35.42
11,026,084
-0.03(-0.08%)
Apr 27, 2009
35.13
36.19
35.06
35.45
14,193,200
-0.35(-0.98%)
Apr 24, 2009
34.97
36.00
34.83
35.80
17,841,480
+1.04(+2.99%)
Apr 23, 2009
34.75
34.91
33.96
34.76
14,732,539
+0.08(+0.23%)
Apr 22, 2009
34.74
35.54
34.60
34.68
15,348,742
-0.70(-1.98%)
Apr 21, 2009
34.50
35.50
34.28
35.38
14,277,358
+0.70(+2.02%)
Apr 20, 2009
35.36
35.58
34.59
34.68
16,221,932
-1.62(-4.46%)
Apr 17, 2009
36.44
36.58
35.29
36.30
21,236,210
-0.30(-0.82%)
Apr 16, 2009
35.50
36.87
35.46
36.60
21,160,042
+1.75(+5.02%)
Apr 15, 2009
33.79
34.96
33.77
34.85
18,670,348
+0.73(+2.14%)
Apr 14, 2009
33.84
34.35
33.75
34.12
13,831,221
-0.40(-1.16%)
Apr 13, 2009
33.81
34.80
33.47
34.52
13,061,416
+0.09(+0.26%)
Apr 09, 2009
33.90
34.65
33.58
34.43
15,875,924
+1.37(+4.14%)
Apr 08, 2009
33.50
33.81
32.63
33.06
14,345,959
-0.25(-0.75%)
Apr 07, 2009
33.13
33.57
32.79
33.31
13,899,686
-0.45(-1.33%)
Apr 06, 2009
34.02
34.09
32.92
33.76
15,919,239
-0.39(-1.14%)
Apr 03, 2009
33.66
34.91
33.66
34.15
20,080,430
+0.46(+1.37%)
Apr 02, 2009
33.56
34.92
33.50
33.69
23,047,422
+0.81(+2.46%)
Apr 01, 2009
31.36
33.05
30.98
32.88
20,937,712
+0.82(+2.56%)
Mar 31, 2009
32.50
32.81
32.02
32.06
19,191,610
-0.06(-0.19%)
Mar 30, 2009
32.26
32.40
31.48
32.12
28,466,890
-1.08(-3.25%)
Mar 26, 2009
31.79
33.32
31.59
33.20
35,439,220
+2.19(+7.06%)
Mar 25, 2009
30.99
31.50
30.14
31.01
24,935,512
+0.39(+1.27%)
Mar 24, 2009
30.90
31.22
30.50
30.62
18,394,036
-0.57(-1.83%)
Mar 23, 2009
30.57
31.19
30.40
31.19
26,870,194
+2.34(+8.11%)
Mar 20, 2009
29.31
29.99
28.70
28.85
28,253,332
-0.35(-1.20%)
Mar 19, 2009
29.51
29.75
28.99
29.20
19,186,682
+0.21(+0.72%)
Mar 18, 2009
29.35
29.72
28.34
28.99
32,064,014
-0.76(-2.55%)
Mar 17, 2009
29.26
29.75
28.90
29.75
19,598,292
+0.73(+2.52%)
Mar 16, 2009
29.64
29.88
28.90
29.02
17,665,534
-0.43(-1.46%)
Mar 13, 2009
29.60
30.00
29.13
29.45
0
+0.11(+0.37%)
Mar 12, 2009
28.50
29.45
28.06
29.34
24,028,862
+0.73(+2.55%)
Mar 11, 2009
27.87
28.91
27.60
28.61
27,939,268
+1.63(+6.04%)
Mar 10, 2009
26.06
27.11
25.59
26.98
35,662,808
+1.45(+5.68%)
Mar 09, 2009
26.47
27.03
25.39
25.53
30,630,776
-1.45(-5.37%)
Mar 06, 2009
26.19
27.38
25.70
26.98
0
-0.10(-0.37%)
Mar 05, 2009
28.11
28.29
26.81
27.08
30,224,616
-1.57(-5.48%)
Mar 04, 2009
28.99
29.18
28.25
28.65
26,669,332
+0.64(+2.29%)
Mar 02, 2009
28.75
29.06
27.90
28.01
27,965,128
-1.02(-3.52%)
Feb 27, 2009
29.72
29.96
28.95
29.03
0
-1.21(-4.00%)
Feb 26, 2009
30.37
31.09
30.08
30.24
21,251,366
+0.12(+0.40%)
Feb 25, 2009
29.56
30.65
29.20
30.12
28,094,508
+0.50(+1.69%)
Feb 24, 2009
29.15
29.93
28.75
29.62
40,925,584
+0.34(+1.16%)
Feb 23, 2009
31.29
31.48
29.17
29.28
32,503,756
-1.96(-6.27%)
Feb 21, 2009
30.86
31.84
30.69
31.24
0
+0.00(+0.00%)
Feb 20, 2009
30.86
31.84
30.69
31.24
0
-0.15(-0.48%)
Feb 19, 2009
32.79
32.92
30.67
31.39
57,039,356
-2.69(-7.89%)
Feb 18, 2009
34.61
34.97
33.53
34.08
28,584,872
-0.26(-0.76%)
Feb 17, 2009
35.07
35.21
34.32
34.34
20,795,756
-1.53(-4.27%)
Feb 14, 2009
35.07
36.24
34.88
35.87
0
+0.00(+0.00%)
Feb 13, 2009
35.07
36.24
34.88
35.87
20,768,342
+0.63(+1.79%)
Feb 12, 2009
34.26
35.28
33.76
35.24
19,712,688
+0.16(+0.46%)
Feb 11, 2009
35.46
35.55
34.55
35.08
17,118,470
-0.13(-0.37%)
Feb 10, 2009
35.97
36.69
35.00
35.21
17,230,800
-1.12(-3.08%)
Feb 09, 2009
36.45
36.76
36.10
36.33
14,082,322
-0.52(-1.41%)
Feb 06, 2009
35.23
37.20
35.05
36.85
23,288,432
+1.76(+5.02%)
Feb 05, 2009
35.45
35.47
34.76
35.09
27,495,784
-0.94(-2.61%)
Feb 04, 2009
36.05
37.00
35.87
36.03
14,536,078
-0.07(-0.19%)
Feb 03, 2009
34.98
36.25
34.43
36.10
14,390,505
+1.44(+4.15%)
Feb 02, 2009
34.15
35.29
34.00
34.66
15,696,078
-0.09(-0.26%)
Jan 30, 2009
36.13
36.33
34.50
34.75
0
-1.18(-3.28%)
Jan 29, 2009
36.52
37.00
35.82
35.93
14,781,128
-1.48(-3.96%)
Jan 28, 2009
36.46
37.72
36.23
37.41
17,637,024
+1.52(+4.24%)
Jan 27, 2009
35.83
36.09
35.30
35.89
11,867,700
+0.32(+0.90%)
Jan 26, 2009
35.78
35.97
35.04
35.57
17,409,188
-0.22(-0.61%)
Jan 24, 2009
34.85
36.68
34.55
35.79
0
+0.00(+0.00%)
Jan 23, 2009
34.85
36.68
34.55
35.79
19,159,188
+0.30(+0.85%)
Jan 22, 2009
34.42
35.97
34.00
35.49
21,280,220
+0.38(+1.08%)
Jan 21, 2009
34.18
35.15
33.44
35.11
18,017,644
+1.77(+5.31%)
Jan 20, 2009
34.43
34.68
33.18
33.34
17,727,892
-1.43(-4.11%)
Jan 16, 2009
36.20
36.20
34.18
34.77
28,838,888
-0.98(-2.74%)
Jan 15, 2009
35.49
36.11
34.96
35.75
23,700,960
+0.36(+1.02%)
Jan 14, 2009
35.51
35.80
34.89
35.39
19,923,824
-0.44(-1.23%)
Jan 13, 2009
36.50
36.73
35.72
35.83
19,802,732
-1.15(-3.11%)
Jan 12, 2009
37.45
37.60
36.52
36.98
14,954,056
-0.51(-1.36%)
Jan 10, 2009
37.81
38.22
36.94
37.49
0
+0.00(+0.00%)
Jan 09, 2009
37.81
38.22
36.94
37.49
17,030,320
-0.15(-0.40%)
Jan 08, 2009
37.70
37.75
36.86
37.64
15,503,625
-0.20(-0.53%)
Jan 07, 2009
38.46
38.71
37.25
37.84
24,912,088
-1.47(-3.74%)
Jan 06, 2009
37.08
39.53
36.99
39.31
30,631,490
+2.98(+8.20%)
Jan 05, 2009
36.80
36.80
36.05
36.33
14,588,716
-0.48(-1.30%)
Jan 02, 2009
36.25
36.94
35.46
36.81
0
+0.52(+1.43%)
Jan 01, 2009
36.14
36.96
35.94
36.29
0
+0.00(+0.00%)
Dec 31, 2008
36.14
36.96
35.94
36.29
12,818,375
+0.10(+0.28%)
Dec 30, 2008
35.74
36.26
35.29
36.19
10,774,736
+0.61(+1.71%)
Dec 29, 2008
35.38
35.63
34.97
35.58
10,658,659
+0.61(+1.74%)
Dec 26, 2008
34.71
35.12
34.71
34.97
4,479,139
+0.29(+0.84%)
Dec 24, 2008
34.52
34.91
34.35
34.68
4,530,897
+0.13(+0.38%)
Dec 23, 2008
35.02
35.43
34.36
34.55
10,360,166
-0.20(-0.58%)
Dec 22, 2008
35.45
35.46
34.04
34.75
13,210,616
-0.65(-1.84%)
Dec 20, 2008
35.30
36.02
34.87
35.40
0
+0.00(+0.00%)
Dec 19, 2008
35.30
36.02
34.87
35.40
22,115,942
+0.03(+0.08%)
Dec 18, 2008
36.68
36.68
34.69
35.37
18,241,616
-1.10(-3.02%)
Dec 17, 2008
36.06
37.19
35.31
36.47
16,661,251
+0.15(+0.41%)
Dec 16, 2008
35.33
36.55
34.94
36.32
19,480,748
+1.50(+4.31%)
Dec 15, 2008
36.06
36.10
34.41
34.82
15,192,555
-1.15(-3.20%)
Dec 13, 2008
34.06
36.10
34.00
35.97
0
+0.00(+0.00%)
Dec 12, 2008
34.06
36.10
34.00
35.97
17,575,546
+1.19(+3.42%)
Dec 11, 2008
34.34
36.26
34.24
34.78
17,167,798
-0.32(-0.91%)
Dec 10, 2008
34.10
35.51
34.10
35.10
14,191,056
+0.59(+1.71%)
Dec 09, 2008
34.54
36.07
34.38
34.51
18,334,742
-0.72(-2.04%)
Dec 08, 2008
34.40
35.84
33.97
35.23
19,888,752
+1.70(+5.07%)
Dec 06, 2008
32.89
34.27
31.82
33.53
0
+0.00(+0.00%)
Dec 05, 2008
32.89
34.27
31.82
33.53
21,395,828
+0.14(+0.42%)
Dec 04, 2008
34.71
34.99
32.83
33.39
18,623,576
-1.43(-4.11%)
Dec 03, 2008
33.58
34.90
33.05
34.82
21,809,938
+0.55(+1.60%)
Dec 02, 2008
33.85
34.54
33.08
34.27
21,657,446
+0.83(+2.48%)
Dec 01, 2008
34.08
34.82
33.44
33.44
21,054,016
-1.84(-5.22%)
Nov 28, 2008
34.83
35.35
34.55
35.28
7,394,044
+0.07(+0.20%)
Nov 26, 2008
33.37
35.25
33.02
35.21
22,116,816
+1.61(+4.79%)
Nov 25, 2008
35.58
35.62
32.88
33.60
37,645,412
-2.10(-5.88%)
Nov 24, 2008
35.10
36.00
33.46
35.70
33,561,428
+1.06(+3.06%)
Nov 21, 2008
32.56
34.82
32.31
34.64
38,498,012
+2.81(+8.83%)
Nov 20, 2008
32.77
34.45
31.43
31.83
40,473,560
-1.20(-3.63%)
Nov 19, 2008
33.20
34.84
32.95
33.03
36,219,356
-0.56(-1.67%)
Nov 18, 2008
33.56
33.84
31.75
33.59
67,992,120
+4.25(+14.49%)
Nov 17, 2008
29.79
30.60
29.17
29.34
15,798,093
-1.12(-3.68%)
Nov 14, 2008
30.72
32.00
30.00
30.46
0
-1.25(-3.94%)
Nov 13, 2008
30.65
31.86
28.23
31.71
38,205,736
+0.57(+1.83%)
Nov 12, 2008
32.18
32.64
31.00
31.14
20,337,344
-2.11(-6.35%)
Nov 11, 2008
33.68
33.99
32.21
33.25
16,084,831
-0.92(-2.69%)
Nov 10, 2008
35.32
35.76
33.56
34.17
15,717,618
-0.47(-1.36%)
Nov 07, 2008
33.84
34.99
33.55
34.64
18,184,448
+1.00(+2.97%)
Nov 06, 2008
35.17
35.42
33.38
33.64
29,661,188
-2.61(-7.20%)
Nov 05, 2008
37.89
37.95
35.97
36.25
22,378,524
-1.99(-5.20%)
Nov 04, 2008
39.14
39.14
37.41
38.24
27,074,820
-0.37(-0.96%)
Nov 03, 2008
38.05
39.39
38.05
38.61
21,727,762
+0.33(+0.86%)
Oct 31, 2008
37.14
39.26
37.14
38.28
28,776,136
+0.59(+1.57%)
Oct 30, 2008
36.58
38.28
36.22
37.69
29,381,376
+2.29(+6.47%)
Oct 29, 2008
35.02
36.70
34.70
35.40
28,062,140
+0.31(+0.88%)
Oct 28, 2008
31.75
35.19
30.78
35.09
27,760,380
+3.91(+12.54%)
Oct 27, 2008
31.71
32.76
31.01
31.18
23,963,696
-1.26(-3.88%)
Oct 25, 2008
30.25
33.32
30.03
32.44
0
+0.00(+0.00%)
Oct 24, 2008
30.25
33.32
30.03
32.44
27,564,364
-0.71(-2.14%)
Oct 23, 2008
35.22
35.51
31.75
33.15
37,890,184
-2.08(-5.90%)
Oct 22, 2008
37.36
37.36
34.29
35.23
30,711,158
-2.82(-7.41%)
Oct 21, 2008
40.21
40.70
37.87
38.05
28,027,484
-2.96(-7.22%)
Oct 20, 2008
40.30
41.27
39.10
41.01
21,669,168
+1.30(+3.27%)
Oct 17, 2008
39.45
41.30
38.22
39.71
22,039,660
+0.05(+0.13%)
Oct 16, 2008
38.63
39.84
37.06
39.66
29,118,524
+1.05(+2.72%)
Oct 15, 2008
39.38
40.60
38.35
38.61
28,906,964
-1.86(-4.60%)
Oct 14, 2008
42.04
43.00
39.88
40.47
28,473,980
-0.93(-2.25%)
Oct 13, 2008
38.50
41.90
37.85
41.40
26,878,180
+4.40(+11.89%)
Oct 10, 2008
36.23
40.65
35.50
37.00
0
-1.50(-3.90%)
Oct 09, 2008
40.83
41.12
38.50
38.50
33,889,172
-1.50(-3.75%)
Oct 08, 2008
37.76
42.00
37.14
40.00
41,282,584
+0.32(+0.81%)
Oct 07, 2008
40.76
41.80
39.59
39.68
27,418,836
-1.27(-3.10%)
Oct 06, 2008
42.26
43.00
39.31
40.95
29,589,958
-2.05(-4.77%)
Oct 04, 2008
43.09
45.11
42.62
43.00
0
+0.00(+0.00%)
Oct 03, 2008
43.09
45.11
42.62
43.00
0
-0.26(-0.60%)
Oct 02, 2008
44.27
44.30
41.95
43.26
28,369,686
-1.71(-3.80%)
Oct 01, 2008
46.16
46.72
44.44
44.97
22,014,492
-1.27(-2.75%)
Sep 30, 2008
45.23
46.49
44.98
46.24
22,336,692
+1.69(+3.79%)
Sep 29, 2008
47.16
47.40
44.28
44.55
27,493,614
-3.26(-6.82%)
Sep 27, 2008
46.93
48.58
46.93
47.81
0
+0.00(+0.00%)
Sep 26, 2008
46.93
48.58
46.93
47.81
0
+0.11(+0.23%)
Sep 25, 2008
46.66
48.45
46.16
47.70
22,160,056
+0.92(+1.97%)
Sep 24, 2008
46.96
47.38
46.12
46.78
20,103,412
-0.10(-0.21%)
Sep 23, 2008
47.53
48.46
46.65
46.88
19,565,012
-0.28(-0.59%)
Sep 22, 2008
48.70
48.87
46.91
47.16
22,123,672
-1.10(-2.28%)
Sep 19, 2008
48.87
49.20
47.71
48.26
0
+1.33(+2.83%)
Sep 18, 2008
46.48
47.69
46.04
46.93
36,792,892
+1.18(+2.58%)
Sep 17, 2008
47.61
47.90
45.69
45.75
31,896,648
-2.66(-5.49%)
Sep 16, 2008
44.78
49.00
44.04
48.41
53,469,744
+3.08(+6.79%)
Sep 15, 2008
45.77
46.58
45.33
45.33
25,505,084
-1.64(-3.49%)
Sep 12, 2008
46.75
47.18
46.29
46.97
16,820,402
-0.22(-0.47%)
Sep 11, 2008
46.23
47.44
46.16
47.19
25,477,092
+0.43(+0.92%)
Sep 10, 2008
46.18
47.12
46.02
46.76
22,216,980
+0.75(+1.63%)
Sep 09, 2008
46.51
47.28
46.01
46.01
26,106,086
+0.27(+0.59%)
Sep 08, 2008
45.56
45.85
44.84
45.74
18,866,860
+0.78(+1.73%)
Sep 06, 2008
44.11
45.14
43.98
44.96
0
+0.00(+0.00%)
Sep 05, 2008
44.11
45.14
43.98
44.96
0
+0.50(+1.12%)
Sep 04, 2008
44.99
45.09
44.10
44.46
15,677,291
-0.63(-1.40%)
Sep 03, 2008
45.81
46.26
44.55
45.09
19,020,988
-0.91(-1.98%)
Sep 02, 2008
47.18
47.79
45.70
46.00
19,948,524
-0.92(-1.96%)
Aug 30, 2008
46.75
47.34
46.67
46.92
0
+0.00(+0.00%)
Aug 29, 2008
46.75
47.34
46.67
46.92
0
-0.41(-0.87%)
Aug 28, 2008
46.81
47.33
46.56
47.33
13,619,840
+0.53(+1.13%)
Aug 27, 2008
46.65
47.22
46.55
46.80
13,555,455
-0.06(-0.13%)
Aug 26, 2008
46.70
47.00
46.56
46.86
10,123,630
+0.05(+0.11%)
Aug 25, 2008
46.65
47.24
46.51
46.81
12,082,377
-0.25(-0.53%)
Aug 23, 2008
46.49
47.22
46.30
47.06
0
+0.00(+0.00%)
Aug 22, 2008
46.49
47.22
46.30
47.06
0
+0.61(+1.31%)
Aug 21, 2008
45.70
46.55
45.61
46.45
14,400,275
+0.29(+0.63%)
Aug 20, 2008
45.00
46.36
44.80
46.16
33,161,964
+2.47(+5.65%)
Aug 19, 2008
44.40
44.40
43.33
43.69
22,718,870
-0.91(-2.04%)
Aug 18, 2008
45.67
45.75
43.85
44.60
18,085,208
-0.99(-2.17%)
Aug 16, 2008
45.62
45.84
45.12
45.59
0
+0.00(+0.00%)
Aug 15, 2008
45.62
45.84
45.12
45.59
0
+0.09(+0.20%)
Aug 14, 2008
45.30
45.76
45.14
45.50
11,054,205
-0.11(-0.24%)
Aug 13, 2008
45.79
46.06
45.26
45.61
9,043,158
-0.07(-0.15%)
Aug 12, 2008
45.63
45.99
45.08
45.68
8,489,926
-0.05(-0.11%)
Aug 11, 2008
45.83
46.33
45.30
45.73
10,563,276
-0.09(-0.20%)
Aug 08, 2008
45.34
45.95
44.80
45.82
14,763,023
+0.31(+0.68%)
Aug 07, 2008
45.00
45.86
44.60
45.51
12,868,249
+0.36(+0.80%)
Aug 06, 2008
44.78
45.48
44.63
45.15
12,220,316
+0.15(+0.33%)
Aug 05, 2008
44.15
45.19
43.97
45.00
13,316,070
+1.06(+2.41%)
Aug 04, 2008
43.71
44.45
43.64
43.94
9,488,470
-0.02(-0.05%)
Aug 01, 2008
44.80
45.00
43.70
43.96
11,023,157
-0.84(-1.87%)
Jul 31, 2008
44.85
45.39
44.51
44.80
14,554,292
-0.26(-0.58%)
Jul 30, 2008
44.49
45.17
44.25
45.06
16,043,554
+0.93(+2.11%)
Jul 29, 2008
44.13
44.50
43.02
44.13
16,930,850
+1.13(+2.63%)
Jul 28, 2008
43.47
43.83
42.69
43.00
11,017,037
-0.71(-1.62%)
Jul 25, 2008
43.42
44.00
43.05
43.71
11,764,996
+0.33(+0.76%)
Jul 24, 2008
44.42
44.42
43.32
43.38
13,793,196
-0.90(-2.03%)
Jul 23, 2008
43.41
44.68
43.41
44.28
16,321,474
+0.75(+1.72%)
Jul 22, 2008
42.90
43.56
42.63
43.53
15,127,995
+0.18(+0.42%)
Jul 21, 2008
43.60
43.70
42.79
43.35
10,955,715
-0.07(-0.16%)
Jul 18, 2008
42.99
43.95
42.93
43.42
14,163,800
+0.19(+0.44%)
Jul 17, 2008
43.00
43.65
42.30
43.23
18,951,904
+0.89(+2.10%)
Jul 16, 2008
41.31
42.45
41.00
42.34
18,772,468
+0.69(+1.66%)
Jul 15, 2008
41.07
42.08
40.83
41.65
21,884,524
-0.14(-0.34%)
Jul 14, 2008
41.91
42.12
41.07
41.79
16,965,740
+0.20(+0.48%)
Jul 11, 2008
41.19
42.04
41.04
41.59
18,709,782
+0.14(+0.34%)
Jul 10, 2008
42.39
42.48
41.05
41.45
26,563,744
-0.76(-1.80%)
Jul 09, 2008
43.61
43.61
42.14
42.21
16,419,638
-1.24(-2.85%)
Jul 08, 2008
43.81
43.94
42.73
43.45
18,019,940
-0.55(-1.25%)
Jul 07, 2008
43.61
44.95
43.39
44.00
14,851,344
+0.56(+1.29%)
Jul 04, 2008
43.60
43.79
42.66
43.44
13,615,086
+0.00(+0.00%)
Jul 03, 2008
43.60
43.79
42.66
43.44
13,615,086
-0.17(-0.39%)
Jul 02, 2008
44.12
44.45
43.51
43.61
10,459,555
-0.39(-0.89%)
Jul 01, 2008
43.54
44.37
43.17
44.00
19,226,682
-0.21(-0.48%)
Jun 30, 2008
44.89
45.43
43.84
44.21
15,405,882
-0.37(-0.83%)
Jun 27, 2008
44.60
44.83
44.03
44.58
14,519,886
-0.09(-0.20%)
Jun 26, 2008
45.25
45.25
44.26
44.67
17,607,152
-0.93(-2.04%)
Jun 25, 2008
45.14
46.20
45.14
45.60
11,741,479
+0.56(+1.24%)
Jun 24, 2008
45.21
45.47
44.86
45.04
17,041,714
-0.47(-1.03%)
Jun 23, 2008
45.87
45.98
45.34
45.51
11,068,026
-0.13(-0.28%)
Jun 20, 2008
46.05
46.58
45.14
45.64
20,128,968
-0.95(-2.04%)
Jun 19, 2008
46.15
46.94
45.79
46.59
14,170,813
+0.00(+0.00%)
Jun 18, 2008
46.82
47.05
46.06
46.59
15,720,900
-0.75(-1.58%)
Jun 17, 2008
47.89
48.00
47.09
47.34
12,398,270
-0.24(-0.50%)
Jun 16, 2008
47.05
48.03
47.00
47.58
10,174,576
+0.13(+0.27%)
Jun 13, 2008
47.14
48.08
47.09
47.45
13,987,386
+0.48(+1.02%)
Jun 12, 2008
46.76
47.38
46.68
46.97
11,114,758
+0.49(+1.05%)
Jun 11, 2008
47.50
47.52
46.31
46.48
13,909,713
-1.09(-2.29%)
Jun 10, 2008
47.72
48.17
47.20
47.57
12,596,950
-0.06(-0.13%)
Jun 09, 2008
47.68
47.86
47.18
47.63
10,787,247
+0.00(+0.00%)
Jun 06, 2008
48.09
48.45
47.50
47.63
16,769,957
-0.88(-1.81%)
Jun 05, 2008
47.12
48.74
46.94
48.51
22,720,976
+1.70(+3.63%)
Jun 04, 2008
46.02
47.17
46.02
46.81
13,172,118
+0.57(+1.23%)
Jun 03, 2008
46.57
46.97
46.05
46.24
14,582,594
-0.01(-0.02%)
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
.