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
U.S. Bancorp
(NY:
USB
)
40.55
+1.17 (+2.97%)
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 (%)
Nov 30, 2009
15.56
16.10
15.56
16.06
24,228,318
+0.79(+5.14%)
Nov 27, 2009
15.16
15.59
15.15
15.28
10,784,425
-0.41(-2.63%)
Nov 25, 2009
15.82
15.84
15.57
15.69
8,348,496
+0.11(+0.73%)
Nov 24, 2009
15.64
15.85
15.55
15.58
18,886,492
-0.10(-0.64%)
Nov 23, 2009
15.66
15.74
15.56
15.68
14,682,067
+0.17(+1.12%)
Nov 20, 2009
15.28
15.58
15.25
15.50
16,855,198
+0.11(+0.69%)
Nov 19, 2009
15.60
15.60
15.33
15.40
16,426,284
-0.32(-2.03%)
Nov 18, 2009
15.72
15.81
15.54
15.72
17,041,414
-0.02(-0.13%)
Nov 17, 2009
15.55
15.76
15.34
15.74
19,319,100
+0.17(+1.11%)
Nov 16, 2009
15.83
15.90
15.43
15.56
27,029,466
-0.07(-0.43%)
Nov 13, 2009
15.84
16.00
15.51
15.63
22,153,724
-0.35(-2.17%)
Nov 12, 2009
16.23
16.31
15.81
15.98
24,008,748
-0.27(-1.64%)
Nov 11, 2009
16.37
16.60
16.12
16.24
19,803,248
+0.05(+0.29%)
Nov 10, 2009
16.27
16.37
16.05
16.20
12,979,421
-0.12(-0.73%)
Nov 09, 2009
15.92
16.33
15.78
16.32
17,501,540
+0.52(+3.29%)
Nov 06, 2009
15.69
15.92
15.56
15.80
18,994,610
+0.23(+1.45%)
Nov 05, 2009
15.56
16.00
15.35
15.57
23,048,132
+0.21(+1.39%)
Nov 04, 2009
15.80
15.92
15.33
15.36
23,656,250
-0.30(-1.91%)
Nov 03, 2009
15.73
15.91
15.46
15.66
22,297,308
-0.21(-1.34%)
Nov 02, 2009
15.68
16.18
15.39
15.87
32,037,266
+0.41(+2.67%)
Oct 30, 2009
15.99
16.01
15.36
15.46
35,650,536
-0.66(-4.09%)
Oct 29, 2009
15.86
16.12
15.68
16.12
22,291,534
+0.45(+2.89%)
Oct 28, 2009
16.10
16.24
15.60
15.66
24,505,516
-0.48(-2.97%)
Oct 27, 2009
16.18
16.21
15.92
16.14
22,675,432
+0.07(+0.41%)
Oct 26, 2009
16.18
16.37
15.92
16.08
31,099,128
-0.53(-3.21%)
Oct 23, 2009
16.54
16.68
16.41
16.61
20,936,192
-0.27(-1.58%)
Oct 22, 2009
16.39
16.93
16.19
16.88
28,326,718
+0.61(+3.77%)
Oct 21, 2009
16.26
17.04
16.19
16.26
51,221,316
+0.42(+2.65%)
Oct 20, 2009
15.65
15.90
15.61
15.84
27,831,244
-0.01(-0.04%)
Oct 19, 2009
15.64
15.91
15.56
15.85
16,434,212
+0.27(+1.71%)
Oct 16, 2009
15.66
15.70
15.46
15.58
20,802,234
-0.40(-2.50%)
Oct 15, 2009
15.86
16.00
15.52
15.98
20,187,122
+0.05(+0.29%)
Oct 14, 2009
15.53
15.97
15.42
15.94
29,880,304
+0.73(+4.77%)
Oct 13, 2009
15.21
15.35
15.04
15.21
19,802,830
-0.11(-0.74%)
Oct 12, 2009
15.24
15.34
15.15
15.33
13,769,984
+0.06(+0.39%)
Oct 09, 2009
15.05
15.29
14.82
15.27
16,391,070
+0.22(+1.46%)
Oct 08, 2009
14.82
15.19
14.77
15.05
21,977,028
+0.28(+1.89%)
Oct 07, 2009
14.56
14.83
14.51
14.77
17,951,338
+0.09(+0.64%)
Oct 06, 2009
14.48
14.77
14.42
14.67
21,523,490
+0.27(+1.85%)
Oct 05, 2009
14.38
14.45
14.23
14.41
20,713,078
+0.27(+1.93%)
Oct 02, 2009
13.88
14.39
13.82
14.13
30,358,970
+0.08(+0.57%)
Oct 01, 2009
14.48
14.55
14.05
14.05
33,694,876
-0.50(-3.43%)
Sep 30, 2009
14.53
14.65
14.39
14.55
26,674,398
+0.07(+0.51%)
Sep 29, 2009
14.91
14.98
14.46
14.48
28,125,044
-0.18(-1.25%)
Sep 28, 2009
14.72
14.82
14.58
14.66
21,145,416
-0.02(-0.16%)
Sep 25, 2009
14.49
14.75
14.41
14.69
25,594,114
+0.11(+0.73%)
Sep 24, 2009
14.78
14.81
14.54
14.58
28,551,242
-0.11(-0.77%)
Sep 23, 2009
14.74
15.01
14.69
14.69
22,071,766
-0.18(-1.21%)
Sep 22, 2009
15.04
15.08
14.63
14.87
26,767,002
-0.06(-0.40%)
Sep 21, 2009
14.92
15.11
14.87
14.93
16,450,676
-0.22(-1.45%)
Sep 18, 2009
15.03
15.21
14.83
15.15
26,801,636
+0.21(+1.43%)
Sep 17, 2009
15.29
15.31
14.76
14.94
25,099,504
+0.11(+0.76%)
Sep 16, 2009
14.81
15.22
14.64
14.83
26,585,200
+0.07(+0.45%)
Sep 15, 2009
14.66
14.98
14.39
14.76
22,777,860
+0.13(+0.86%)
Sep 14, 2009
14.41
14.63
14.27
14.63
16,842,870
+0.08(+0.55%)
Sep 11, 2009
14.45
14.69
14.40
14.55
18,314,688
+0.09(+0.64%)
Sep 10, 2009
14.47
14.65
14.33
14.46
20,324,806
-0.02(-0.14%)
Sep 09, 2009
13.99
14.51
13.98
14.48
26,020,676
+0.50(+3.57%)
Sep 08, 2009
14.46
14.47
13.89
13.98
21,689,178
-0.30(-2.10%)
Sep 04, 2009
13.93
14.29
13.93
14.28
17,095,574
+0.33(+2.39%)
Sep 03, 2009
13.90
14.13
13.83
13.95
21,924,168
+0.19(+1.40%)
Sep 02, 2009
14.08
14.37
13.71
13.75
26,255,118
-0.41(-2.87%)
Sep 01, 2009
14.83
15.13
14.03
14.16
36,278,568
-0.90(-5.97%)
Aug 31, 2009
14.68
15.10
14.64
15.06
19,308,574
+0.13(+0.85%)
Aug 28, 2009
14.96
14.97
14.67
14.93
18,618,156
+0.12(+0.81%)
Aug 27, 2009
14.71
14.88
14.61
14.81
17,161,616
+0.09(+0.63%)
Aug 26, 2009
14.46
14.89
14.42
14.72
17,338,076
+0.13(+0.87%)
Aug 25, 2009
14.55
14.83
14.49
14.59
19,895,582
+0.13(+0.92%)
Aug 24, 2009
14.94
15.19
14.41
14.46
24,465,966
-0.37(-2.51%)
Aug 21, 2009
14.93
15.04
14.79
14.83
24,193,660
+0.14(+0.95%)
Aug 20, 2009
14.36
14.85
14.34
14.69
18,373,086
+0.33(+2.27%)
Aug 19, 2009
14.10
14.52
14.07
14.37
16,277,053
+0.05(+0.33%)
Aug 18, 2009
14.36
14.48
14.23
14.32
19,685,696
-0.17(-1.18%)
Aug 17, 2009
14.49
14.66
14.21
14.49
21,689,876
-0.48(-3.21%)
Aug 14, 2009
14.97
15.03
14.67
14.97
20,600,350
-0.04(-0.27%)
Aug 13, 2009
14.87
15.04
14.46
15.01
24,671,068
+0.35(+2.41%)
Aug 12, 2009
14.55
14.97
14.51
14.66
29,258,310
-0.05(-0.36%)
Aug 11, 2009
15.06
15.28
14.56
14.71
27,584,932
-0.61(-4.00%)
Aug 10, 2009
15.33
15.59
15.13
15.33
21,751,522
-0.15(-0.99%)
Aug 07, 2009
15.17
15.64
14.87
15.48
33,773,116
+0.57(+3.79%)
Aug 06, 2009
15.47
15.48
14.74
14.91
36,294,484
-0.26(-1.71%)
Aug 05, 2009
14.60
15.24
14.37
15.17
44,995,608
+0.85(+5.90%)
Aug 04, 2009
13.79
14.57
13.69
14.33
31,082,414
+0.45(+3.26%)
Aug 03, 2009
13.83
13.93
13.67
13.87
24,151,590
+0.29(+2.11%)
Jul 31, 2009
13.60
13.71
13.45
13.59
19,710,000
-0.05(-0.34%)
Jul 30, 2009
13.28
13.66
13.19
13.63
30,941,402
+0.53(+4.06%)
Jul 29, 2009
13.19
13.28
12.96
13.10
21,640,962
-0.18(-1.35%)
Jul 28, 2009
13.17
13.48
12.99
13.28
24,004,634
-0.03(-0.20%)
Jul 27, 2009
13.21
13.41
13.15
13.31
25,122,088
+0.15(+1.11%)
Jul 24, 2009
12.86
13.27
12.78
13.16
28,167,140
+0.23(+1.80%)
Jul 23, 2009
12.64
12.99
12.58
12.93
35,113,820
+0.31(+2.43%)
Jul 22, 2009
12.00
12.88
11.98
12.62
49,314,796
+0.46(+3.78%)
Jul 21, 2009
12.30
12.31
11.88
12.16
26,258,198
-0.01(-0.11%)
Jul 20, 2009
11.98
12.21
11.94
12.18
21,366,086
+0.22(+1.84%)
Jul 17, 2009
11.86
12.24
11.81
11.96
26,164,854
+0.03(+0.22%)
Jul 16, 2009
11.87
12.04
11.74
11.93
22,978,214
-0.01(-0.11%)
Jul 15, 2009
11.74
12.18
11.67
11.94
48,516,044
+0.35(+2.99%)
Jul 14, 2009
11.77
11.82
11.43
11.60
23,216,754
-0.18(-1.53%)
Jul 13, 2009
11.45
11.80
11.43
11.78
34,215,148
+0.73(+6.63%)
Jul 10, 2009
10.99
11.18
10.88
11.04
20,839,074
-0.02(-0.18%)
Jul 09, 2009
11.16
11.24
10.95
11.06
25,913,166
+0.02(+0.18%)
Jul 08, 2009
11.25
11.35
10.72
11.04
40,145,852
-0.22(-1.95%)
Jul 07, 2009
11.38
11.56
11.23
11.26
24,135,800
-0.11(-0.99%)
Jul 06, 2009
11.32
11.62
11.14
11.38
34,107,356
+0.03(+0.29%)
Jul 02, 2009
11.64
11.66
11.34
11.34
23,031,322
-0.36(-3.07%)
Jul 01, 2009
11.94
12.00
11.69
11.70
21,102,374
-0.23(-1.90%)
Jun 30, 2009
12.09
12.14
11.76
11.93
25,365,562
-0.18(-1.48%)
Jun 29, 2009
12.04
12.18
11.87
12.11
31,178,060
+0.11(+0.94%)
Jun 26, 2009
11.83
12.06
11.44
12.00
23,939,228
+0.15(+1.29%)
Jun 25, 2009
11.72
11.98
11.68
11.84
29,856,812
+0.02(+0.17%)
Jun 24, 2009
11.76
11.90
11.56
11.82
29,900,006
+0.22(+1.89%)
Jun 23, 2009
11.40
11.80
11.10
11.60
32,431,720
+0.23(+2.05%)
Jun 22, 2009
11.80
11.99
11.32
11.37
43,847,072
-0.58(-4.85%)
Jun 19, 2009
12.12
12.12
11.75
11.95
40,018,224
-0.05(-0.44%)
Jun 18, 2009
11.85
12.12
11.64
12.00
33,952,496
+0.17(+1.46%)
Jun 17, 2009
11.89
12.12
11.56
11.83
43,260,792
-0.06(-0.50%)
Jun 16, 2009
11.59
12.15
11.59
11.89
30,762,404
+0.03(+0.22%)
Jun 15, 2009
12.20
12.36
11.82
11.86
33,271,626
-0.51(-4.09%)
Jun 12, 2009
12.16
12.40
12.16
12.37
25,355,568
+0.15(+1.20%)
Jun 11, 2009
12.04
12.37
12.00
12.22
33,212,692
+0.17(+1.44%)
Jun 10, 2009
12.18
12.21
11.88
12.05
37,154,820
-0.05(-0.44%)
Jun 09, 2009
12.28
12.34
12.00
12.10
34,508,444
-0.11(-0.93%)
Jun 08, 2009
12.21
12.29
12.08
12.22
28,060,364
+0.23(+1.94%)
Jun 05, 2009
12.57
12.68
11.96
11.98
42,475,736
-0.50(-4.00%)
Jun 04, 2009
12.13
12.48
11.87
12.48
38,799,488
+0.47(+3.88%)
Jun 03, 2009
11.98
12.32
11.85
12.02
32,056,252
-0.05(-0.39%)
Jun 02, 2009
12.60
12.72
11.80
12.06
51,111,664
-0.52(-4.13%)
Jun 01, 2009
12.99
12.99
12.41
12.58
54,774,776
-0.20(-1.56%)
May 29, 2009
12.67
12.79
12.29
12.78
44,669,932
+0.19(+1.48%)
May 28, 2009
12.05
12.60
11.80
12.60
42,572,932
+0.64(+5.35%)
May 27, 2009
12.70
12.70
11.92
11.96
48,376,100
-0.72(-5.67%)
May 26, 2009
11.82
12.71
11.73
12.68
45,699,456
+0.81(+6.79%)
May 22, 2009
12.12
12.24
11.86
11.87
31,625,138
-0.19(-1.55%)
May 21, 2009
12.13
12.26
11.82
12.06
38,970,188
-0.25(-2.00%)
May 20, 2009
12.78
13.00
12.15
12.30
56,026,432
-0.25(-2.02%)
May 19, 2009
13.03
13.18
12.55
12.56
45,834,336
-0.33(-2.53%)
May 18, 2009
12.12
12.94
12.06
12.88
73,596,848
+1.12(+9.51%)
May 15, 2009
11.82
12.03
11.63
11.76
52,060,204
-0.11(-0.95%)
May 14, 2009
11.50
11.93
11.50
11.88
59,766,100
+0.29(+2.53%)
May 13, 2009
11.76
11.82
11.35
11.58
98,762,896
-0.33(-2.74%)
May 12, 2009
11.98
11.98
11.41
11.91
227,588,320
-0.41(-3.30%)
May 11, 2009
13.07
13.18
12.30
12.32
64,560,716
-1.36(-9.93%)
May 08, 2009
13.63
13.71
12.65
13.67
68,693,976
+0.78(+6.04%)
May 07, 2009
14.54
14.59
12.86
12.90
67,813,816
-1.28(-9.02%)
May 06, 2009
13.70
14.31
13.16
14.17
75,419,528
+0.78(+5.82%)
May 05, 2009
13.22
13.55
12.76
13.39
39,268,880
-0.14(-1.06%)
May 04, 2009
12.89
13.55
12.86
13.54
58,814,080
+1.58(+13.22%)
May 01, 2009
12.10
12.30
11.75
11.96
30,451,354
-0.17(-1.43%)
Apr 30, 2009
12.67
12.96
12.03
12.13
44,900,548
-0.38(-3.03%)
Apr 29, 2009
11.90
12.62
11.85
12.51
43,915,880
+0.74(+6.28%)
Apr 28, 2009
11.85
12.21
11.77
11.77
26,643,584
-0.31(-2.54%)
Apr 27, 2009
12.32
12.46
11.96
12.08
39,622,844
-0.55(-4.38%)
Apr 24, 2009
12.20
12.81
12.01
12.63
67,461,792
+0.40(+3.27%)
Apr 23, 2009
12.00
12.47
11.76
12.23
50,709,324
+0.48(+4.08%)
Apr 22, 2009
12.24
13.05
11.68
11.75
79,783,512
-1.13(-8.79%)
Apr 21, 2009
10.59
12.91
10.15
12.88
88,996,080
+2.27(+21.39%)
Apr 20, 2009
11.90
12.01
10.61
10.61
58,554,160
-1.77(-14.30%)
Apr 17, 2009
11.88
12.61
11.52
12.38
63,938,224
+0.36(+2.99%)
Apr 16, 2009
11.92
12.32
11.35
12.02
44,936,804
+0.11(+0.95%)
Apr 15, 2009
11.02
11.99
10.70
11.91
43,574,508
+0.89(+8.10%)
Apr 14, 2009
11.56
11.82
10.89
11.02
54,944,632
-0.97(-8.11%)
Apr 13, 2009
11.34
12.12
11.16
11.99
48,354,796
+0.25(+2.10%)
Apr 09, 2009
11.25
11.78
10.39
11.74
86,206,264
+2.18(+22.84%)
Apr 08, 2009
9.726
9.793
9.267
9.560
27,470,046
-0.04(-0.42%)
Apr 07, 2009
9.740
9.993
9.540
9.600
34,867,240
-0.55(-5.38%)
Apr 06, 2009
10.07
10.41
9.746
10.15
32,846,502
-0.49(-4.57%)
Apr 03, 2009
10.15
10.65
9.959
10.63
36,290,504
+0.26(+2.50%)
Apr 02, 2009
10.47
34.72
10.01
10.37
56,606,896
+0.45(+4.49%)
Apr 01, 2009
9.314
10.11
9.307
9.926
44,778,916
+0.20(+2.05%)
Mar 31, 2009
9.500
9.853
9.287
9.726
47,956,640
+0.55(+6.02%)
Mar 30, 2009
9.853
9.953
9.061
9.174
57,714,300
-1.92(-17.29%)
Mar 26, 2009
10.88
11.13
10.12
11.09
67,121,536
+0.42(+3.93%)
Mar 25, 2009
10.15
10.70
9.939
10.67
63,189,920
+0.69(+6.94%)
Mar 24, 2009
10.13
10.62
9.753
9.979
60,070,668
-0.67(-6.25%)
Mar 23, 2009
9.753
10.78
9.753
10.64
71,048,296
+1.71(+19.15%)
Mar 20, 2009
9.553
9.740
8.934
8.934
56,837,168
-0.71(-7.38%)
Mar 19, 2009
10.80
10.80
9.393
9.646
65,081,500
-0.89(-8.46%)
Mar 18, 2009
9.513
10.55
9.180
10.54
78,406,120
+0.87(+9.02%)
Mar 17, 2009
9.160
9.693
8.941
9.666
50,147,072
+0.49(+5.37%)
Mar 16, 2009
9.347
9.886
9.074
9.174
71,029,264
+0.14(+1.55%)
Mar 13, 2009
9.380
9.706
8.761
9.034
0
-0.13(-1.38%)
Mar 12, 2009
8.115
9.314
7.929
9.160
83,194,608
+0.89(+10.79%)
Mar 11, 2009
8.082
8.854
7.596
8.268
83,707,008
+0.68(+8.95%)
Mar 10, 2009
7.390
7.589
7.122
7.589
88,883,912
+0.81(+11.87%)
Mar 09, 2009
5.645
6.884
5.605
6.784
87,588,200
+0.91(+15.53%)
Mar 06, 2009
6.158
6.458
5.366
5.872
0
-0.13(-2.11%)
Mar 05, 2009
6.904
7.110
5.679
5.998
164,748,912
-1.33(-18.17%)
Mar 04, 2009
8.754
8.834
6.870
7.330
103,339,168
-1.38(-15.89%)
Mar 02, 2009
9.047
9.220
8.668
8.714
46,483,648
-0.81(-8.53%)
Feb 27, 2009
8.947
9.873
8.921
9.527
0
-0.40(-4.02%)
Feb 26, 2009
8.854
10.05
8.734
9.926
110,191,192
+1.37(+16.03%)
Feb 25, 2009
8.282
8.887
7.370
8.555
94,384,192
+0.21(+2.47%)
Feb 24, 2009
7.410
8.467
7.003
8.348
91,400,888
+0.81(+10.68%)
Feb 23, 2009
7.450
7.989
7.177
7.543
71,701,792
+0.50(+7.09%)
Feb 20, 2009
6.790
7.310
6.464
7.043
93,466,664
-0.20(-2.76%)
Feb 19, 2009
7.463
7.663
7.143
7.243
54,576,868
-0.09(-1.27%)
Feb 18, 2009
7.489
7.683
6.717
7.336
66,619,324
+0.19(+2.70%)
Feb 17, 2009
7.636
7.856
7.137
7.143
77,748,760
-1.11(-13.47%)
Feb 13, 2009
8.788
9.047
8.235
8.255
66,141,980
-0.84(-9.22%)
Feb 12, 2009
9.600
9.766
8.488
9.094
73,693,976
-0.89(-8.87%)
Feb 11, 2009
9.979
10.15
9.640
9.979
35,452,144
+0.39(+4.10%)
Feb 10, 2009
10.94
11.12
9.507
9.586
57,850,932
-1.54(-13.82%)
Feb 09, 2009
10.91
11.47
10.59
11.12
37,854,396
+0.35(+3.21%)
Feb 06, 2009
10.05
10.90
10.03
10.78
53,297,032
+0.80(+8.01%)
Feb 05, 2009
9.354
10.25
9.067
9.979
58,600,012
+0.55(+5.79%)
Feb 04, 2009
9.573
9.853
9.320
9.433
44,261,480
+0.04(+0.43%)
Feb 03, 2009
10.29
10.47
9.200
9.393
47,624,288
-0.78(-7.66%)
Feb 02, 2009
9.640
10.31
9.427
10.17
46,196,192
+0.29(+2.96%)
Jan 30, 2009
9.986
10.21
9.680
9.879
0
+0.08(+0.82%)
Jan 29, 2009
9.806
10.33
9.500
9.800
56,600,176
-0.38(-3.73%)
Jan 28, 2009
10.01
10.32
9.440
10.18
82,764,480
+1.06(+11.61%)
Jan 27, 2009
8.541
9.160
8.362
9.120
47,211,964
+0.46(+5.30%)
Jan 26, 2009
9.553
9.906
8.362
8.661
60,289,408
-1.09(-11.13%)
Jan 23, 2009
8.774
9.886
8.621
9.746
54,491,824
+0.51(+5.48%)
Jan 22, 2009
9.946
10.53
9.147
9.240
82,867,912
-1.47(-13.74%)
Jan 21, 2009
10.88
10.99
7.856
10.71
178,317,888
+0.50(+4.89%)
Jan 20, 2009
11.50
11.92
10.21
10.21
76,319,096
-1.98(-16.27%)
Jan 16, 2009
13.03
13.30
11.76
12.20
60,323,284
-0.47(-3.68%)
Jan 15, 2009
14.12
14.12
12.45
12.66
66,291,504
-1.36(-9.73%)
Jan 14, 2009
14.29
14.41
13.98
14.03
30,943,794
-0.75(-5.05%)
Jan 13, 2009
14.26
15.15
14.18
14.77
31,333,700
+0.34(+2.35%)
Jan 12, 2009
15.05
15.14
14.26
14.43
27,271,124
-0.45(-3.00%)
Jan 09, 2009
15.44
15.52
14.79
14.88
18,736,626
-0.54(-3.50%)
Jan 08, 2009
15.48
15.62
15.27
15.42
17,455,082
-0.14(-0.90%)
Jan 07, 2009
15.65
15.92
15.50
15.56
25,027,216
-0.25(-1.60%)
Jan 06, 2009
16.20
16.34
15.56
15.81
24,036,444
-0.17(-1.08%)
Jan 05, 2009
16.69
16.72
15.93
15.98
21,133,770
-0.83(-4.91%)
Jan 02, 2009
16.67
16.93
16.23
16.81
0
+0.16(+0.96%)
Jan 01, 2009
15.92
16.76
15.92
16.65
0
+0.00(+0.00%)
Dec 31, 2008
15.92
16.76
15.92
16.65
16,136,954
+0.60(+3.73%)
Dec 30, 2008
15.86
16.08
15.69
16.05
15,232,888
+0.27(+1.69%)
Dec 29, 2008
15.91
15.97
15.48
15.78
10,787,544
-0.36(-2.23%)
Dec 26, 2008
16.31
16.35
15.88
16.14
8,823,146
+0.17(+1.08%)
Dec 24, 2008
15.86
16.02
15.68
15.97
8,769,879
+0.57(+3.67%)
Dec 23, 2008
15.82
15.98
15.33
15.40
20,732,384
-0.29(-1.82%)
Dec 22, 2008
16.58
16.65
15.60
15.69
23,704,330
-0.85(-5.15%)
Dec 19, 2008
16.59
17.14
16.14
16.54
36,808,604
+0.21(+1.30%)
Dec 18, 2008
16.85
17.43
16.22
16.33
27,984,392
-0.45(-2.66%)
Dec 17, 2008
17.06
17.28
16.36
16.78
29,696,848
-0.58(-3.34%)
Dec 16, 2008
16.42
17.40
16.25
17.36
33,933,232
+1.42(+8.94%)
Dec 15, 2008
17.18
17.22
15.70
15.93
24,051,930
-1.27(-7.39%)
Dec 12, 2008
16.36
17.24
16.00
17.20
25,482,108
+0.66(+3.98%)
Dec 11, 2008
17.34
17.59
16.45
16.54
35,312,136
-1.88(-10.19%)
Dec 10, 2008
18.93
19.03
17.93
18.42
19,359,820
-0.29(-1.53%)
Dec 09, 2008
19.26
19.45
18.51
18.71
26,524,478
-0.93(-4.71%)
Dec 08, 2008
19.63
19.91
18.96
19.63
28,243,654
+0.39(+2.01%)
Dec 05, 2008
17.54
19.41
17.34
19.25
32,235,458
+1.34(+7.51%)
Dec 04, 2008
18.09
19.03
17.58
17.90
30,255,142
-0.68(-3.65%)
Dec 03, 2008
17.44
18.81
16.46
18.58
40,272,228
+1.42(+8.30%)
Dec 02, 2008
16.26
17.40
15.45
17.16
38,604,856
+1.37(+8.69%)
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
.