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
JNK
(NY:
JNK
)
93.72
+0.30 (+0.32%)
Streaming Delayed Price
Updated: 1:25 PM EDT, Apr 26, 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 31, 2011
52.95
53.16
52.92
53.14
2,560,104
+0.34(+0.65%)
Jan 28, 2011
53.13
53.14
52.80
52.80
3,046,309
-0.29(-0.54%)
Jan 27, 2011
53.14
53.14
53.00
53.09
1,410,186
+0.03(+0.05%)
Jan 26, 2011
53.00
53.10
52.96
53.06
2,463,147
+0.16(+0.30%)
Jan 25, 2011
52.91
53.00
52.81
52.91
2,197,194
+0.00(+0.00%)
Jan 24, 2011
52.83
52.95
52.83
52.91
1,200,546
+0.12(+0.22%)
Jan 21, 2011
52.75
52.85
52.71
52.79
2,105,615
+0.09(+0.17%)
Jan 20, 2011
52.70
52.71
52.50
52.70
1,925,638
+0.01(+0.03%)
Jan 19, 2011
52.74
52.78
52.60
52.68
2,631,463
-0.08(-0.15%)
Jan 18, 2011
52.76
52.81
52.67
52.76
1,292,315
+0.03(+0.05%)
Jan 14, 2011
52.63
52.74
52.57
52.74
1,331,934
+0.17(+0.32%)
Jan 13, 2011
52.60
52.67
52.57
52.57
1,318,713
-0.05(-0.10%)
Jan 12, 2011
52.70
52.70
52.55
52.62
1,940,601
+0.01(+0.02%)
Jan 11, 2011
52.57
52.62
52.50
52.60
1,709,731
+0.16(+0.30%)
Jan 10, 2011
52.46
52.50
52.36
52.45
1,673,539
-0.05(-0.10%)
Jan 07, 2011
52.68
52.74
52.43
52.50
1,699,732
-0.26(-0.50%)
Jan 06, 2011
52.76
52.76
52.55
52.76
2,690,028
+0.03(+0.05%)
Jan 05, 2011
52.43
52.74
52.41
52.74
4,270,828
+0.25(+0.47%)
Jan 04, 2011
52.45
52.53
52.30
52.49
2,744,535
+0.16(+0.30%)
Jan 03, 2011
52.33
52.43
52.11
52.33
3,094,728
+0.21(+0.40%)
Dec 31, 2010
52.08
52.17
51.97
52.12
751,658
+0.09(+0.18%)
Dec 30, 2010
51.95
52.04
51.94
52.03
1,133,957
+0.01(+0.03%)
Dec 29, 2010
51.96
52.04
51.87
52.01
2,303,676
+0.27(+0.52%)
Dec 28, 2010
51.96
51.99
51.74
51.74
1,557,083
-0.18(-0.35%)
Dec 27, 2010
51.78
51.96
51.77
51.92
1,456,531
+0.09(+0.17%)
Dec 23, 2010
51.69
51.87
51.64
51.83
1,087,810
+0.23(+0.45%)
Dec 22, 2010
51.68
51.71
51.60
51.60
1,753,630
-0.08(-0.15%)
Dec 21, 2010
51.69
51.74
51.62
51.68
1,954,424
+0.06(+0.12%)
Dec 20, 2010
51.54
51.67
51.46
51.62
1,829,484
+0.09(+0.17%)
Dec 17, 2010
51.32
51.53
51.26
51.53
1,770,733
+0.27(+0.53%)
Dec 16, 2010
51.05
51.29
51.04
51.26
1,077,829
+0.18(+0.35%)
Dec 15, 2010
51.31
51.33
51.05
51.08
1,405,610
-0.26(-0.50%)
Dec 14, 2010
51.22
51.33
51.12
51.33
1,917,024
+0.26(+0.50%)
Dec 13, 2010
51.32
51.37
51.08
51.08
2,586,565
-0.18(-0.35%)
Dec 10, 2010
51.42
51.44
51.26
51.26
2,030,765
-0.08(-0.15%)
Dec 09, 2010
51.51
51.51
51.33
51.33
2,083,118
-0.22(-0.42%)
Dec 08, 2010
51.54
51.55
51.35
51.55
3,250,073
+0.10(+0.20%)
Dec 07, 2010
51.56
51.56
51.40
51.45
1,925,978
+0.17(+0.33%)
Dec 06, 2010
51.31
51.35
51.19
51.28
2,583,092
-0.09(-0.18%)
Dec 03, 2010
51.00
51.37
51.00
51.37
3,594,843
+0.26(+0.50%)
Dec 02, 2010
51.15
51.20
51.01
51.12
2,065,453
+0.00(+0.00%)
Dec 01, 2010
51.10
51.20
50.97
51.12
2,746,120
+0.38(+0.76%)
Nov 30, 2010
50.67
50.88
50.63
50.73
2,963,542
-0.11(-0.23%)
Nov 29, 2010
50.58
50.95
50.58
50.85
1,340,478
+0.27(+0.53%)
Nov 26, 2010
50.71
50.83
50.58
50.58
605,528
-0.20(-0.40%)
Nov 24, 2010
50.82
50.78
50.78
50.78
1,973,797
+0.28(+0.56%)
Nov 23, 2010
51.06
51.08
50.49
50.50
3,944,743
-0.71(-1.39%)
Nov 22, 2010
51.36
51.42
51.13
51.22
1,462,742
-0.28(-0.54%)
Nov 19, 2010
51.41
51.51
51.25
51.50
1,382,333
+0.03(+0.05%)
Nov 18, 2010
51.25
51.47
51.19
51.47
1,976,008
+0.55(+1.08%)
Nov 17, 2010
50.88
51.02
50.82
50.92
3,161,162
+0.20(+0.40%)
Nov 16, 2010
51.15
51.15
50.57
50.72
4,079,155
-0.54(-1.04%)
Nov 15, 2010
51.43
51.51
51.10
51.25
2,573,491
-0.09(-0.17%)
Nov 12, 2010
51.45
51.56
51.27
51.34
2,969,680
-0.18(-0.35%)
Nov 11, 2010
51.51
51.65
51.18
51.52
2,358,228
-0.19(-0.37%)
Nov 10, 2010
52.03
52.03
51.65
51.71
2,310,347
-0.31(-0.59%)
Nov 09, 2010
52.26
52.26
51.89
52.02
1,618,063
-0.10(-0.20%)
Nov 08, 2010
52.23
52.30
52.08
52.12
2,108,570
-0.27(-0.51%)
Nov 05, 2010
52.52
52.52
52.23
52.39
2,559,523
-0.17(-0.32%)
Nov 04, 2010
52.16
52.64
52.13
52.55
2,958,355
+0.54(+1.03%)
Nov 03, 2010
51.78
52.06
51.70
52.02
3,085,183
+0.24(+0.47%)
Nov 02, 2010
51.61
51.78
51.59
51.78
1,546,005
+0.28(+0.54%)
Nov 01, 2010
51.71
51.76
51.48
51.50
3,131,328
-0.22(-0.42%)
Oct 29, 2010
51.66
51.73
51.60
51.71
1,670,245
+0.10(+0.19%)
Oct 28, 2010
51.59
51.64
51.53
51.62
923,818
+0.06(+0.12%)
Oct 27, 2010
51.52
51.58
51.41
51.55
904,679
+0.11(+0.22%)
Oct 25, 2010
51.41
51.54
51.35
51.44
1,696,593
+0.15(+0.30%)
Oct 22, 2010
51.22
51.29
51.12
51.29
1,105,294
+0.19(+0.37%)
Oct 21, 2010
51.15
51.15
51.00
51.10
1,228,636
-0.04(-0.07%)
Oct 20, 2010
50.90
51.14
50.85
51.14
1,509,067
+0.34(+0.67%)
Oct 19, 2010
50.82
50.96
50.79
50.79
1,536,085
-0.22(-0.42%)
Oct 18, 2010
50.90
51.02
50.88
51.01
1,313,462
+0.19(+0.37%)
Oct 15, 2010
50.92
50.96
50.82
50.82
1,754,250
+0.05(+0.10%)
Oct 14, 2010
51.11
51.11
50.73
50.77
1,782,684
-0.33(-0.64%)
Oct 13, 2010
50.93
51.12
50.90
51.10
1,928,089
+0.25(+0.50%)
Oct 12, 2010
50.90
50.95
50.81
50.85
1,746,343
-0.05(-0.10%)
Oct 11, 2010
50.92
50.96
50.83
50.90
1,101,023
+0.00(+0.00%)
Oct 08, 2010
50.90
50.90
50.68
50.90
2,396,481
+0.08(+0.15%)
Oct 07, 2010
50.63
50.82
50.57
50.82
1,369,352
+0.29(+0.58%)
Oct 06, 2010
50.64
50.64
50.50
50.53
1,676,123
-0.05(-0.10%)
Oct 05, 2010
50.39
50.62
50.35
50.58
1,567,371
+0.29(+0.58%)
Oct 04, 2010
50.36
50.45
50.24
50.29
1,396,049
-0.13(-0.25%)
Oct 01, 2010
50.42
50.49
50.28
50.42
2,911,660
+0.16(+0.32%)
Sep 30, 2010
50.20
50.28
50.03
50.26
2,920,683
+0.19(+0.38%)
Sep 29, 2010
50.03
50.18
49.99
50.07
1,531,101
+0.10(+0.20%)
Sep 28, 2010
49.97
49.98
49.78
49.97
1,190,021
+0.10(+0.20%)
Sep 27, 2010
49.89
50.00
49.83
49.87
1,809,010
+0.05(+0.10%)
Sep 24, 2010
49.64
49.84
49.63
49.82
1,680,229
+0.24(+0.48%)
Sep 23, 2010
49.60
49.65
49.49
49.58
1,228,548
-0.04(-0.08%)
Sep 22, 2010
49.74
49.83
49.59
49.61
1,465,062
-0.13(-0.25%)
Sep 21, 2010
49.97
49.97
49.74
49.74
1,284,760
-0.14(-0.28%)
Sep 20, 2010
49.89
49.94
49.82
49.88
1,422,975
+0.16(+0.33%)
Sep 17, 2010
49.72
49.89
49.72
49.72
1,081,353
+0.08(+0.15%)
Sep 15, 2010
49.61
49.69
49.55
49.64
944,940
+0.03(+0.05%)
Sep 14, 2010
49.68
49.69
49.51
49.61
1,179,677
+0.01(+0.03%)
Sep 13, 2010
49.38
49.68
49.38
49.60
2,707,591
+0.28(+0.56%)
Sep 10, 2010
49.35
49.35
49.20
49.33
1,832,158
+0.07(+0.14%)
Sep 09, 2010
49.17
49.33
49.16
49.26
1,470,888
+0.21(+0.42%)
Sep 08, 2010
49.10
49.17
49.02
49.05
1,653,232
+0.03(+0.05%)
Sep 07, 2010
49.01
49.11
48.94
49.02
398
+0.04(+0.08%)
Sep 03, 2010
49.23
49.23
48.95
48.99
2,141,278
-0.03(-0.05%)
Sep 02, 2010
48.92
49.06
48.89
49.01
796
+0.09(+0.18%)
Sep 01, 2010
48.70
48.97
48.69
48.92
1,822,060
+0.42(+0.86%)
Aug 31, 2010
48.51
48.65
48.42
48.51
3,767
+0.14(+0.28%)
Aug 30, 2010
48.48
48.56
48.36
48.37
1,366,016
-0.05(-0.10%)
Aug 27, 2010
48.42
48.47
48.16
48.42
2,096,414
+0.30(+0.62%)
Aug 26, 2010
48.52
48.52
48.06
48.12
80
-0.25(-0.52%)
Aug 25, 2010
48.31
48.42
48.11
48.37
3,176,453
-0.02(-0.05%)
Aug 24, 2010
48.48
48.57
48.37
48.40
1,599,015
-0.27(-0.56%)
Aug 23, 2010
48.78
48.81
48.57
48.67
1,795,083
-0.06(-0.13%)
Aug 20, 2010
48.58
48.73
48.53
48.73
1,955,295
+0.15(+0.31%)
Aug 19, 2010
48.68
48.79
48.51
48.58
1,755,140
-0.10(-0.20%)
Aug 18, 2010
48.71
48.83
48.65
48.68
1,123
+0.02(+0.05%)
Aug 17, 2010
48.81
48.88
48.66
48.66
1,793,984
+0.06(+0.13%)
Aug 16, 2010
48.37
48.65
48.33
48.60
1,487,122
+0.25(+0.52%)
Aug 13, 2010
48.35
48.52
48.23
48.35
1,428,640
+0.15(+0.31%)
Aug 12, 2010
48.27
48.46
48.02
48.20
1,840,555
-0.29(-0.59%)
Aug 11, 2010
48.70
48.71
48.31
48.48
1,922,061
-0.47(-0.97%)
Aug 10, 2010
48.94
49.02
48.81
48.96
1,687,704
-0.02(-0.05%)
Aug 09, 2010
49.16
49.16
48.86
48.98
1,289,029
-0.01(-0.03%)
Aug 06, 2010
48.99
49.03
48.72
48.99
1,579,994
-0.02(-0.05%)
Aug 05, 2010
49.08
49.08
48.87
49.02
1,306,558
-0.05(-0.10%)
Aug 04, 2010
49.18
49.19
49.04
49.07
1,572,025
-0.11(-0.23%)
Aug 03, 2010
49.03
49.23
48.88
49.18
2,946,226
+0.12(+0.25%)
Aug 02, 2010
48.86
49.06
48.86
49.06
1,840,440
+0.32(+0.66%)
Jul 30, 2010
48.74
48.88
48.60
48.74
1,971,278
+0.00(+0.01%)
Jul 29, 2010
48.79
48.83
48.59
48.73
1,106,905
+0.07(+0.14%)
Jul 28, 2010
48.60
48.84
48.60
48.67
1,321,264
-0.10(-0.20%)
Jul 27, 2010
48.90
48.95
48.58
48.76
1,927,174
+0.05(+0.10%)
Jul 26, 2010
48.68
48.76
48.48
48.72
1,825,030
+0.11(+0.22%)
Jul 23, 2010
48.49
48.69
48.41
48.61
1,525,697
+0.27(+0.55%)
Jul 22, 2010
48.51
48.53
48.27
48.34
1,813,584
+0.17(+0.36%)
Jul 21, 2010
48.32
48.49
48.05
48.17
2,115,609
-0.01(-0.03%)
Jul 20, 2010
47.75
48.41
47.75
48.18
3,251,512
+0.30(+0.62%)
Jul 19, 2010
47.89
47.97
47.74
47.89
1,320,939
+0.22(+0.47%)
Jul 16, 2010
47.66
48.06
47.54
47.66
1,826,937
-0.38(-0.80%)
Jul 15, 2010
48.13
48.17
47.86
48.05
1,380,222
+0.12(+0.26%)
Jul 14, 2010
48.08
48.10
47.84
47.92
1,771,000
-0.20(-0.41%)
Jul 13, 2010
47.85
48.21
47.78
48.12
80
+0.49(+1.03%)
Jul 12, 2010
47.86
47.86
47.31
47.63
2,444,880
-0.16(-0.34%)
Jul 09, 2010
47.79
47.99
47.68
47.79
2,095,343
-0.12(-0.26%)
Jul 08, 2010
47.74
47.96
47.50
47.91
2,322,632
+0.26(+0.54%)
Jul 07, 2010
47.23
47.75
47.17
47.65
1,946,249
+0.45(+0.94%)
Jul 06, 2010
47.21
47.29
47.06
47.21
762
+0.22(+0.47%)
Jul 02, 2010
46.98
47.06
46.71
46.98
1,664,302
+0.31(+0.66%)
Jul 01, 2010
46.46
46.74
46.03
46.68
2,835,659
+0.29(+0.63%)
Jun 30, 2010
46.70
46.76
46.26
46.38
285
-0.23(-0.50%)
Jun 29, 2010
46.80
47.02
46.31
46.61
1,474,402
-0.48(-1.02%)
Jun 25, 2010
47.09
47.12
46.71
47.09
1,094,645
+0.40(+0.87%)
Jun 24, 2010
46.88
46.93
46.66
46.69
1,033,083
-0.25(-0.52%)
Jun 23, 2010
47.18
47.19
46.66
46.93
2,058,396
-0.26(-0.55%)
Jun 22, 2010
47.44
47.47
46.98
47.19
205
-0.27(-0.57%)
Jun 21, 2010
47.58
47.61
47.40
47.46
1,460,035
+0.17(+0.36%)
Jun 18, 2010
47.29
47.35
47.08
47.29
1,702,021
+0.18(+0.39%)
Jun 17, 2010
46.90
47.12
46.84
47.10
1,611,366
+0.29(+0.63%)
Jun 16, 2010
46.53
46.81
46.42
46.81
1,793,148
+0.18(+0.39%)
Jun 15, 2010
46.26
46.81
46.04
46.63
2,772,310
+0.47(+1.01%)
Jun 14, 2010
46.12
46.23
46.00
46.16
1,241,828
+0.33(+0.72%)
Jun 11, 2010
45.76
46.00
45.76
45.83
1,006,717
-0.18(-0.40%)
Jun 10, 2010
45.69
46.04
45.57
46.01
815
+0.44(+0.97%)
Jun 09, 2010
45.57
45.62
45.31
45.57
1,314,162
+0.20(+0.45%)
Jun 08, 2010
45.61
45.61
45.13
45.37
1,713,850
+0.06(+0.12%)
Jun 07, 2010
45.55
46.00
45.29
45.31
1,841,264
-0.28(-0.60%)
Jun 04, 2010
45.59
45.87
45.33
45.59
3,956,435
-0.20(-0.44%)
Jun 03, 2010
45.96
46.07
45.54
45.79
1,840,617
-0.02(-0.05%)
Jun 02, 2010
45.68
45.99
45.57
45.82
2,241,611
+0.21(+0.46%)
Jun 01, 2010
45.77
46.06
45.58
45.61
1,319,404
-0.47(-1.03%)
May 28, 2010
46.08
46.11
45.78
46.08
2,204,529
+0.34(+0.75%)
May 27, 2010
45.55
45.95
45.55
45.74
2,084,878
+0.83(+1.86%)
May 26, 2010
45.91
45.97
44.81
44.91
902
-0.80(-1.75%)
May 25, 2010
44.45
45.70
44.25
45.70
82
-0.09(-0.19%)
May 24, 2010
45.70
46.08
45.57
45.79
1,801,609
+0.00(+0.00%)
May 21, 2010
44.00
45.79
44.00
45.79
3,780,418
+0.36(+0.80%)
May 20, 2010
44.83
45.43
44.36
45.43
3,364
-0.79(-1.70%)
May 19, 2010
46.51
46.61
45.81
46.22
2,237,451
-0.48(-1.03%)
May 18, 2010
47.09
47.26
46.50
46.70
2,267,301
-0.23(-0.48%)
May 17, 2010
46.86
47.08
46.37
46.92
1,721,499
+0.07(+0.16%)
May 14, 2010
46.85
47.25
46.57
46.85
3,427,445
-0.40(-0.85%)
May 13, 2010
47.59
47.69
47.19
47.25
2,059,339
-0.22(-0.46%)
May 12, 2010
47.11
47.51
47.11
47.47
1,558,876
+0.51(+1.09%)
May 11, 2010
47.15
47.29
46.86
46.96
2,064,836
-0.27(-0.57%)
May 10, 2010
47.07
47.23
47.00
47.23
3,131,903
+0.89(+1.92%)
May 07, 2010
45.74
46.36
44.97
46.34
5,097,659
+0.37(+0.80%)
May 06, 2010
46.97
47.17
42.69
45.97
10,061,085
-0.94(-2.00%)
May 05, 2010
47.29
47.57
46.83
46.91
3,917,125
-1.08(-2.26%)
May 04, 2010
48.42
48.47
47.97
48.00
82
-0.66(-1.35%)
May 03, 2010
48.65
48.75
48.61
48.65
1,000,859
+0.04(+0.08%)
Apr 30, 2010
48.61
48.65
48.43
48.61
2,076,153
+0.11(+0.22%)
Apr 29, 2010
48.47
48.54
48.31
48.50
1,088,048
+0.23(+0.48%)
Apr 28, 2010
48.29
48.37
48.11
48.27
1,663,699
+0.27(+0.55%)
Apr 27, 2010
48.49
48.64
47.94
48.01
2,893,020
-0.54(-1.12%)
Apr 26, 2010
48.41
48.66
48.41
48.55
1,119,638
+0.02(+0.05%)
Apr 23, 2010
48.40
48.54
48.21
48.53
957,588
+0.36(+0.75%)
Apr 22, 2010
48.35
48.47
48.09
48.17
2,045,554
-0.30(-0.62%)
Apr 21, 2010
48.58
48.60
48.36
48.47
1,327,537
+0.04(+0.07%)
Apr 20, 2010
48.09
48.54
48.08
48.43
1,653
+0.56(+1.16%)
Apr 19, 2010
48.11
48.11
47.79
47.88
1,441,553
-0.21(-0.43%)
Apr 16, 2010
48.37
48.52
47.73
48.08
2,909,919
-0.40(-0.82%)
Apr 15, 2010
48.29
48.53
48.23
48.48
1,544,781
+0.25(+0.53%)
Apr 14, 2010
48.17
48.26
48.11
48.23
1,319,900
+0.11(+0.23%)
Apr 13, 2010
48.03
48.14
47.90
48.12
1,463,520
+0.16(+0.33%)
Apr 12, 2010
48.06
48.07
47.92
47.96
1,032,796
-0.04(-0.08%)
Apr 09, 2010
47.89
48.02
47.83
48.00
1,027,099
+0.10(+0.20%)
Apr 08, 2010
47.80
47.92
47.60
47.90
1,067,812
+0.13(+0.28%)
Apr 07, 2010
47.77
47.82
47.67
47.77
1,592,185
+0.05(+0.10%)
Apr 06, 2010
47.62
47.77
47.49
47.72
1,417,792
+0.05(+0.10%)
Apr 05, 2010
47.85
47.85
47.53
47.67
1,368,805
-0.11(-0.23%)
Apr 01, 2010
47.77
47.78
47.78
47.78
1,738,293
+0.06(+0.12%)
Mar 31, 2010
47.64
47.73
47.40
47.72
1,767,336
-0.04(-0.08%)
Mar 30, 2010
47.70
47.77
47.69
47.76
1,185,596
+0.06(+0.13%)
Mar 29, 2010
47.59
47.75
47.59
47.70
1,012,555
+0.14(+0.30%)
Mar 26, 2010
47.54
47.64
47.48
47.55
1,519,734
-0.07(-0.15%)
Mar 25, 2010
47.49
47.66
47.47
47.63
1,877,139
+0.23(+0.48%)
Mar 24, 2010
47.38
47.46
47.34
47.40
933,932
-0.05(-0.10%)
Mar 23, 2010
47.51
47.51
47.32
47.45
957,362
-0.01(-0.03%)
Mar 22, 2010
47.05
47.47
47.05
47.46
1,215,751
+0.17(+0.36%)
Mar 19, 2010
47.42
47.49
47.12
47.29
1,438,383
-0.19(-0.40%)
Mar 18, 2010
47.36
47.49
47.32
47.48
1,053,401
+0.20(+0.43%)
Mar 17, 2010
47.38
47.42
47.26
47.28
1,549,794
-0.01(-0.03%)
Mar 16, 2010
47.40
47.40
47.20
47.29
1,703,028
+0.10(+0.20%)
Mar 15, 2010
47.16
47.23
47.15
47.20
1,299,443
-0.18(-0.38%)
Mar 12, 2010
47.36
47.42
47.34
47.38
1,020,455
+0.05(+0.10%)
Mar 11, 2010
47.32
47.35
47.23
47.33
900,646
-0.02(-0.05%)
Mar 10, 2010
47.26
47.45
47.23
47.35
1,770,296
+0.06(+0.13%)
Mar 09, 2010
47.09
47.30
47.09
47.29
2,084,909
+0.10(+0.20%)
Mar 08, 2010
47.05
47.21
47.00
47.20
1,464,123
+0.23(+0.49%)
Mar 05, 2010
46.76
46.97
46.68
46.97
1,962,842
+0.35(+0.75%)
Mar 04, 2010
46.63
46.73
46.54
46.62
848,221
-0.07(-0.15%)
Mar 03, 2010
46.46
46.73
46.42
46.69
2,223,359
+0.30(+0.65%)
Mar 02, 2010
46.38
46.52
46.30
46.39
1,708,859
+0.16(+0.34%)
Mar 01, 2010
46.24
46.37
46.06
46.24
1,532,342
+0.11(+0.24%)
Feb 26, 2010
46.12
46.21
45.96
46.13
1,101,112
+0.08(+0.18%)
Feb 25, 2010
45.75
46.04
45.54
46.04
1,472,180
+0.11(+0.24%)
Feb 24, 2010
45.97
46.09
45.79
45.93
1,341,476
+0.14(+0.31%)
Feb 23, 2010
46.13
46.22
45.58
45.79
2,316,162
-0.42(-0.90%)
Feb 22, 2010
46.19
46.27
46.10
46.21
2,418,846
+0.25(+0.54%)
Feb 19, 2010
45.69
46.07
43.61
45.96
2,884,762
+0.30(+0.65%)
Feb 18, 2010
45.22
45.88
45.16
45.66
1,847,309
+0.51(+1.13%)
Feb 17, 2010
45.06
45.18
45.06
45.15
1,627,241
+0.34(+0.77%)
Feb 16, 2010
44.57
44.97
44.38
44.81
1,647,113
+0.49(+1.10%)
Feb 12, 2010
44.13
44.32
44.32
44.32
2,151,968
+0.12(+0.27%)
Feb 11, 2010
44.44
44.71
44.13
44.20
2,497,913
-0.08(-0.19%)
Feb 10, 2010
45.01
45.02
44.25
44.28
1,741,197
-0.65(-1.46%)
Feb 09, 2010
44.90
45.07
44.72
44.94
1,518,438
+0.11(+0.24%)
Feb 08, 2010
44.93
45.06
44.66
44.83
1,773,116
+0.12(+0.27%)
Feb 05, 2010
44.96
45.21
44.01
44.71
4,062,005
-0.39(-0.86%)
Feb 04, 2010
45.78
45.82
44.87
45.10
3,171,943
-0.90(-1.95%)
Feb 03, 2010
45.97
46.01
45.83
46.00
1,143,239
-0.01(-0.03%)
Feb 02, 2010
45.95
46.09
45.75
46.01
1,209,626
+0.09(+0.19%)
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
.