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
Altria Group
(NY:
MO
)
45.64
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2008
6.549
6.566
6.404
6.416
42,848,948
-0.12(-1.76%)
Dec 30, 2008
6.480
6.536
6.429
6.532
35,696,128
+0.06(+0.92%)
Dec 29, 2008
6.421
6.472
6.353
6.472
37,410,492
+0.06(+0.86%)
Dec 26, 2008
6.391
6.434
6.365
6.416
19,570,186
+0.07(+1.07%)
Dec 24, 2008
6.314
6.387
6.263
6.348
14,395,527
+0.08(+1.22%)
Dec 23, 2008
6.289
6.357
6.232
6.272
36,312,032
-0.00(-0.07%)
Dec 22, 2008
6.472
6.485
6.174
6.276
55,133,896
-0.23(-3.60%)
Dec 19, 2008
6.600
6.710
6.476
6.510
78,148,240
+0.04(+0.66%)
Dec 18, 2008
6.340
6.493
6.327
6.468
79,078,544
+0.22(+3.48%)
Dec 17, 2008
6.267
6.391
6.161
6.250
78,184,296
+0.06(+0.89%)
Dec 16, 2008
6.514
6.544
6.144
6.195
119,352,000
-0.29(-4.40%)
Dec 15, 2008
6.693
6.766
6.374
6.480
60,071,576
-0.06(-0.85%)
Dec 12, 2008
6.344
6.566
6.284
6.536
56,574,452
+0.14(+2.13%)
Dec 11, 2008
6.489
6.497
6.374
6.399
57,265,264
-0.02(-0.27%)
Dec 10, 2008
6.404
6.446
6.361
6.416
43,262,292
+0.06(+0.87%)
Dec 09, 2008
6.387
6.468
6.301
6.361
56,964,132
-0.03(-0.47%)
Dec 08, 2008
6.536
6.595
6.289
6.391
66,399,516
+0.00(+0.00%)
Dec 05, 2008
6.340
6.442
6.229
6.391
79,661,360
-0.01(-0.20%)
Dec 04, 2008
6.549
6.604
6.348
6.404
54,528,744
-0.20(-3.03%)
Dec 03, 2008
6.459
6.642
6.331
6.604
57,171,708
+0.17(+2.72%)
Dec 02, 2008
6.608
6.625
6.306
6.429
60,188,596
-0.07(-1.11%)
Dec 01, 2008
6.817
6.830
6.485
6.502
44,413,796
-0.35(-5.10%)
Nov 28, 2008
6.749
6.851
6.659
6.851
24,537,580
+0.09(+1.32%)
Nov 26, 2008
6.685
6.787
6.604
6.762
49,497,664
+0.03(+0.44%)
Nov 25, 2008
6.774
6.825
6.578
6.732
55,991,228
+0.16(+2.40%)
Nov 24, 2008
6.813
6.813
6.489
6.574
70,706,768
-0.03(-0.39%)
Nov 21, 2008
6.399
6.617
6.182
6.600
96,261,168
+0.44(+7.20%)
Nov 20, 2008
6.928
6.987
6.110
6.157
95,776,824
-0.87(-12.42%)
Nov 19, 2008
7.183
7.328
6.992
7.030
54,864,724
-0.20(-2.71%)
Nov 18, 2008
6.928
7.226
6.817
7.226
62,730,732
+0.32(+4.69%)
Nov 17, 2008
6.834
7.222
6.804
6.902
62,745,056
-0.03(-0.37%)
Nov 14, 2008
7.013
7.162
6.902
6.928
50,950,276
-0.18(-2.52%)
Nov 13, 2008
7.128
7.235
6.774
7.107
83,676,304
+0.04(+0.60%)
Nov 12, 2008
7.324
7.328
7.030
7.064
61,613,088
-0.32(-4.33%)
Nov 11, 2008
7.567
7.648
7.294
7.384
46,865,636
-0.21(-2.75%)
Nov 10, 2008
7.805
7.840
7.499
7.592
37,969,240
-0.07(-0.89%)
Nov 07, 2008
7.584
7.759
7.584
7.661
32,555,380
+0.14(+1.87%)
Nov 06, 2008
7.822
7.825
7.443
7.520
57,627,408
-0.25(-3.23%)
Nov 05, 2008
8.044
8.172
7.754
7.771
45,773,708
-0.36(-4.45%)
Nov 04, 2008
8.274
8.347
8.095
8.133
42,301,388
-0.02(-0.21%)
Nov 03, 2008
8.261
8.261
8.070
8.151
27,796,092
-0.03(-0.31%)
Oct 31, 2008
8.155
8.389
8.095
8.176
39,350,692
+0.01(+0.16%)
Oct 30, 2008
8.415
8.479
7.984
8.163
56,005,816
+0.01(+0.10%)
Oct 29, 2008
8.270
8.508
8.125
8.155
61,323,956
-0.17(-2.00%)
Oct 28, 2008
8.104
8.329
7.776
8.321
58,978,444
+0.46(+5.80%)
Oct 27, 2008
8.074
8.210
7.865
7.865
45,467,564
-0.32(-3.95%)
Oct 24, 2008
7.882
8.300
7.882
8.189
68,060,336
-0.15(-1.84%)
Oct 23, 2008
8.236
8.521
8.036
8.342
64,107,068
+0.12(+1.50%)
Oct 22, 2008
8.155
8.470
8.053
8.219
66,405,952
-0.04(-0.46%)
Oct 21, 2008
8.427
8.602
8.202
8.257
43,838,540
-0.42(-4.81%)
Oct 20, 2008
8.491
8.709
8.312
8.675
46,021,664
+0.44(+5.38%)
Oct 17, 2008
8.006
8.623
7.916
8.231
65,895,216
+0.14(+1.68%)
Oct 16, 2008
7.972
8.227
7.511
8.095
76,689,584
+0.40(+5.15%)
Oct 15, 2008
8.202
8.308
7.652
7.699
49,360,612
-0.63(-7.57%)
Oct 14, 2008
8.794
8.836
8.061
8.329
79,088,272
-0.18(-2.10%)
Oct 13, 2008
7.818
8.653
7.716
8.508
71,026,800
+1.20(+16.38%)
Oct 10, 2008
7.030
7.601
6.928
7.311
114,209,056
-0.09(-1.27%)
Oct 09, 2008
7.891
8.031
7.243
7.405
74,406,304
-0.31(-3.98%)
Oct 08, 2008
7.742
8.168
7.609
7.712
72,850,064
-0.18(-2.27%)
Oct 07, 2008
8.449
8.491
7.874
7.891
58,642,780
-0.35(-4.19%)
Oct 06, 2008
8.491
8.751
7.997
8.236
67,435,896
-0.41(-4.73%)
Oct 03, 2008
8.662
8.909
8.572
8.645
0
+0.09(+1.05%)
Oct 02, 2008
8.717
8.815
8.517
8.555
48,104,812
-0.20(-2.29%)
Oct 01, 2008
8.436
8.836
8.389
8.756
51,123,104
+0.30(+3.58%)
Sep 30, 2008
8.457
8.619
8.393
8.453
46,976,316
+0.21(+2.53%)
Sep 29, 2008
8.824
8.828
8.206
8.244
56,619,232
-0.66(-7.37%)
Sep 26, 2008
8.623
8.930
8.585
8.900
0
+0.17(+2.00%)
Sep 25, 2008
8.508
8.815
8.500
8.726
38,915,000
+0.26(+3.02%)
Sep 24, 2008
8.534
8.543
8.393
8.470
35,295,492
+0.04(+0.51%)
Sep 23, 2008
8.564
8.704
8.427
8.427
28,719,012
-0.11(-1.30%)
Sep 22, 2008
8.811
8.841
8.525
8.538
32,861,326
-0.21(-2.43%)
Sep 19, 2008
8.866
8.896
8.525
8.751
0
+0.14(+1.58%)
Sep 18, 2008
8.568
8.773
8.449
8.615
56,701,384
+0.15(+1.76%)
Sep 17, 2008
8.773
8.824
8.410
8.466
77,679,744
-0.33(-3.73%)
Sep 16, 2008
8.811
8.866
8.628
8.794
36,659,408
-0.12(-1.29%)
Sep 15, 2008
8.798
8.990
8.739
8.909
35,743,604
-0.11(-1.18%)
Sep 12, 2008
8.875
9.024
8.794
9.015
33,643,888
+0.11(+1.20%)
Sep 11, 2008
8.696
8.917
8.649
8.909
41,413,848
+0.06(+0.72%)
Sep 10, 2008
8.862
8.977
8.824
8.845
29,188,312
+0.04(+0.48%)
Sep 09, 2008
8.990
9.160
8.802
8.802
48,128,168
-0.13(-1.48%)
Sep 08, 2008
9.088
9.309
8.854
8.934
69,493,736
+0.01(+0.10%)
Sep 05, 2008
8.836
9.028
8.824
8.926
0
+0.12(+1.40%)
Sep 04, 2008
9.054
9.113
8.790
8.802
34,268,536
-0.26(-2.82%)
Sep 03, 2008
9.096
9.207
8.973
9.058
27,894,614
-0.04(-0.42%)
Sep 02, 2008
9.003
9.246
8.998
9.096
46,777,952
+0.14(+1.52%)
Aug 29, 2008
8.952
9.135
8.952
8.960
25,045,074
-0.00(-0.05%)
Aug 28, 2008
8.790
8.964
8.790
8.964
23,541,662
+0.18(+2.04%)
Aug 27, 2008
8.845
8.900
8.747
8.785
19,765,600
-0.07(-0.77%)
Aug 26, 2008
8.875
8.905
8.798
8.854
17,065,156
-0.01(-0.10%)
Aug 25, 2008
8.862
8.990
8.824
8.862
19,494,634
-0.05(-0.57%)
Aug 22, 2008
8.926
8.977
8.841
8.913
15,504,865
+0.00(+0.05%)
Aug 21, 2008
8.896
8.926
8.798
8.909
20,790,182
-0.03(-0.38%)
Aug 20, 2008
8.977
8.977
8.841
8.943
19,574,836
+0.00(+0.05%)
Aug 19, 2008
9.062
9.092
8.900
8.939
25,977,294
-0.15(-1.69%)
Aug 18, 2008
9.237
9.263
9.054
9.092
17,647,146
-0.11(-1.20%)
Aug 15, 2008
9.148
9.288
9.084
9.203
0
+0.09(+0.93%)
Aug 14, 2008
9.152
9.177
9.067
9.118
26,262,398
-0.06(-0.70%)
Aug 13, 2008
9.211
9.267
9.148
9.182
19,118,634
-0.07(-0.74%)
Aug 12, 2008
9.075
9.292
9.003
9.250
32,842,766
+0.20(+2.21%)
Aug 11, 2008
8.930
9.118
8.926
9.050
26,250,786
+0.12(+1.38%)
Aug 08, 2008
8.841
8.960
8.807
8.926
39,229,840
+0.03(+0.29%)
Aug 07, 2008
9.011
9.096
8.883
8.900
25,096,696
-0.15(-1.65%)
Aug 06, 2008
8.981
9.148
8.943
9.050
40,052,204
-0.06(-0.61%)
Aug 05, 2008
8.990
9.122
8.832
9.105
27,362,672
+0.13(+1.42%)
Aug 04, 2008
8.926
9.007
8.862
8.977
23,906,880
+0.07(+0.81%)
Aug 01, 2008
8.751
8.939
8.717
8.905
32,379,050
+0.23(+2.70%)
Jul 31, 2008
9.003
9.148
8.564
8.670
62,930,356
-0.58(-6.22%)
Jul 30, 2008
9.075
9.314
9.024
9.246
31,769,336
+0.14(+1.54%)
Jul 29, 2008
8.913
9.148
8.892
9.105
26,377,072
+0.20(+2.25%)
Jul 28, 2008
9.007
9.028
8.866
8.905
19,533,892
-0.07(-0.81%)
Jul 25, 2008
8.883
9.092
8.845
8.977
23,778,938
+0.11(+1.25%)
Jul 24, 2008
9.024
9.139
8.819
8.866
30,493,620
-0.17(-1.89%)
Jul 23, 2008
8.790
9.041
8.790
9.037
30,009,708
+0.26(+2.96%)
Jul 22, 2008
8.585
8.794
8.564
8.777
37,327,976
+0.14(+1.63%)
Jul 21, 2008
8.747
8.798
8.611
8.636
21,240,590
-0.08(-0.88%)
Jul 18, 2008
8.790
8.854
8.675
8.713
34,187,728
-0.09(-0.97%)
Jul 17, 2008
8.960
8.981
8.734
8.798
37,990,200
-0.08(-0.91%)
Jul 16, 2008
8.819
8.956
8.743
8.879
29,146,936
+0.06(+0.72%)
Jul 15, 2008
8.781
9.050
8.781
8.815
34,385,988
-0.12(-1.34%)
Jul 14, 2008
9.088
9.169
8.883
8.934
26,099,490
-0.12(-1.36%)
Jul 11, 2008
8.922
9.182
8.802
9.058
30,215,294
+0.01(+0.14%)
Jul 10, 2008
8.952
9.067
8.815
9.045
25,642,830
+0.12(+1.29%)
Jul 09, 2008
8.994
9.062
8.849
8.930
31,577,948
-0.04(-0.43%)
Jul 08, 2008
8.726
8.973
8.719
8.969
32,977,070
+0.23(+2.58%)
Jul 07, 2008
8.589
8.819
8.534
8.743
36,409,508
+0.17(+1.99%)
Jul 04, 2008
8.491
8.589
8.453
8.572
21,458,076
+0.00(+0.00%)
Jul 03, 2008
8.491
8.589
8.453
8.572
21,458,076
+0.09(+1.00%)
Jul 02, 2008
8.658
8.670
8.462
8.487
40,452,560
-0.09(-0.99%)
Jul 01, 2008
8.670
8.726
8.521
8.572
49,947,208
-0.19(-2.14%)
Jun 30, 2008
8.666
8.832
8.660
8.760
23,473,982
+0.09(+1.03%)
Jun 27, 2008
8.934
8.939
8.628
8.670
35,818,712
-0.26(-2.96%)
Jun 26, 2008
8.969
9.156
8.934
8.934
28,297,366
-0.15(-1.64%)
Jun 25, 2008
9.045
9.303
9.032
9.084
39,700,704
+0.09(+0.99%)
Jun 24, 2008
8.858
9.011
8.841
8.994
35,856,264
+0.09(+1.00%)
Jun 23, 2008
8.875
8.986
8.849
8.905
34,963,120
+0.05(+0.58%)
Jun 20, 2008
8.832
8.896
8.802
8.854
39,594,176
-0.03(-0.34%)
Jun 19, 2008
8.802
8.939
8.781
8.883
41,272,668
+0.06(+0.68%)
Jun 18, 2008
8.781
8.854
8.781
8.824
24,704,930
-0.00(-0.05%)
Jun 17, 2008
8.802
8.888
8.773
8.828
34,468,220
+0.05(+0.58%)
Jun 16, 2008
8.947
8.947
8.751
8.777
34,048,908
-0.13(-1.44%)
Jun 13, 2008
8.973
8.973
8.841
8.905
35,401,228
-0.02(-0.19%)
Jun 12, 2008
8.883
9.037
8.862
8.922
39,154,100
+0.09(+1.06%)
Jun 11, 2008
8.981
8.986
8.807
8.828
33,454,972
-0.17(-1.94%)
Jun 10, 2008
8.977
9.028
8.841
9.003
32,993,392
-0.01(-0.14%)
Jun 09, 2008
9.233
9.237
8.952
9.015
38,393,080
-0.16(-1.72%)
Jun 06, 2008
9.416
9.505
9.169
9.173
39,655,284
-0.27(-2.84%)
Jun 05, 2008
9.437
9.505
9.373
9.442
23,404,476
+0.04(+0.45%)
Jun 04, 2008
9.348
9.416
9.335
9.399
34,125,732
+0.03(+0.36%)
Jun 03, 2008
9.399
9.471
9.331
9.365
30,650,782
-0.02(-0.23%)
Jun 02, 2008
9.510
9.522
9.361
9.386
28,434,840
-0.10(-1.03%)
May 30, 2008
9.586
9.608
9.463
9.484
24,068,348
-0.08(-0.85%)
May 29, 2008
9.514
9.667
9.514
9.565
22,952,654
+0.05(+0.54%)
May 28, 2008
9.663
9.672
9.378
9.514
32,247,386
-0.06(-0.67%)
May 27, 2008
9.514
9.599
9.416
9.578
45,443,512
+0.09(+0.90%)
May 26, 2008
9.744
9.744
9.446
9.493
0
+0.00(+0.00%)
May 23, 2008
9.744
9.744
9.446
9.493
36,201,696
-0.21(-2.15%)
May 22, 2008
9.557
9.808
9.531
9.701
37,953,256
+0.17(+1.79%)
May 21, 2008
9.595
9.731
9.493
9.531
44,292,032
-0.03(-0.31%)
May 20, 2008
9.612
9.714
9.535
9.561
48,216,300
-0.05(-0.53%)
May 19, 2008
9.514
9.735
9.514
9.612
43,015,312
+0.05(+0.49%)
May 16, 2008
9.501
9.582
9.399
9.565
32,758,676
+0.05(+0.49%)
May 15, 2008
9.382
9.535
9.373
9.518
37,464,912
+0.14(+1.55%)
May 14, 2008
9.344
9.437
9.314
9.373
34,603,844
+0.03(+0.37%)
May 13, 2008
9.190
9.373
9.160
9.339
46,704,116
+0.14(+1.58%)
May 12, 2008
8.926
9.211
8.905
9.194
36,059,496
+0.27(+3.06%)
May 09, 2008
8.964
9.088
8.900
8.922
44,661,828
-0.17(-1.83%)
May 08, 2008
8.913
9.096
8.879
9.088
40,723,204
+0.21(+2.40%)
May 07, 2008
8.875
8.977
8.858
8.875
42,198,104
-0.03(-0.29%)
May 06, 2008
8.841
8.930
8.739
8.900
37,069,708
+0.08(+0.87%)
May 05, 2008
8.841
8.888
8.734
8.824
44,091,532
+0.12(+1.37%)
May 02, 2008
8.555
8.747
8.513
8.704
42,086,444
+0.13(+1.54%)
May 01, 2008
8.598
8.611
8.500
8.572
52,350,768
+0.05(+0.60%)
Apr 30, 2008
8.670
8.683
8.517
8.521
70,465,976
-0.10(-1.19%)
Apr 29, 2008
8.990
9.109
8.568
8.623
110,817,608
-0.45(-4.93%)
Apr 28, 2008
9.160
9.199
9.045
9.071
53,866,580
-0.17(-1.89%)
Apr 25, 2008
9.288
9.331
9.032
9.246
70,911,816
-0.35(-3.68%)
Apr 24, 2008
9.561
9.655
9.484
9.599
37,047,524
+0.11(+1.12%)
Apr 23, 2008
9.429
9.603
9.382
9.493
52,013,600
+0.10(+1.04%)
Apr 22, 2008
9.420
9.501
9.356
9.395
29,911,470
-0.05(-0.50%)
Apr 21, 2008
9.420
9.463
9.318
9.442
36,643,004
+0.03(+0.27%)
Apr 18, 2008
9.352
9.442
9.271
9.416
42,473,796
+0.10(+1.10%)
Apr 17, 2008
9.199
9.373
9.186
9.314
41,162,320
+0.08(+0.88%)
Apr 16, 2008
9.194
9.258
9.028
9.233
56,039,416
-0.02(-0.18%)
Apr 15, 2008
9.220
9.275
9.075
9.250
40,213,724
+0.07(+0.79%)
Apr 14, 2008
9.122
9.203
9.088
9.177
42,691,208
+0.07(+0.80%)
Apr 11, 2008
9.118
9.297
8.947
9.105
51,268,568
-0.14(-1.48%)
Apr 10, 2008
8.905
9.301
8.883
9.241
65,318,200
+0.33(+3.73%)
Apr 09, 2008
9.152
9.190
8.875
8.909
47,307,548
-0.22(-2.43%)
Apr 08, 2008
9.356
9.356
9.071
9.130
46,579,620
-0.19(-2.06%)
Apr 07, 2008
9.267
9.378
9.267
9.322
67,128,712
+0.07(+0.78%)
Apr 04, 2008
9.433
9.433
9.224
9.250
50,286,912
-0.13(-1.36%)
Apr 03, 2008
9.390
9.697
9.182
9.378
90,257,576
-0.03(-0.32%)
Apr 02, 2008
9.531
9.599
9.309
9.407
92,687,328
-0.03(-0.32%)
Apr 01, 2008
9.050
9.467
8.926
9.437
150,478,384
-0.02(-0.23%)
Mar 31, 2008
9.851
10.11
9.352
9.459
77,120,984
-22.00(-69.93%)
Mar 28, 2008
31.36
31.78
31.24
31.46
41,684,196
+0.26(+0.83%)
Mar 27, 2008
31.20
31.49
31.12
31.20
53,906,220
+0.09(+0.30%)
Mar 26, 2008
31.17
31.32
30.99
31.10
37,136,352
-0.14(-0.45%)
Mar 25, 2008
30.49
31.24
30.47
31.24
31,016,712
+0.70(+2.30%)
Mar 24, 2008
30.36
30.71
30.36
30.54
23,426,206
+0.61(+2.02%)
Mar 21, 2008
30.16
30.25
29.82
29.93
38,452,088
+0.00(+0.00%)
Mar 20, 2008
30.16
30.25
29.82
29.93
38,440,588
-0.22(-0.73%)
Mar 19, 2008
30.58
30.77
30.06
30.16
46,114,560
+0.29(+0.97%)
Mar 18, 2008
30.02
30.54
28.97
29.87
52,402,624
+0.06(+0.19%)
Mar 17, 2008
30.00
30.25
29.53
29.81
41,327,012
-0.77(-2.52%)
Mar 14, 2008
31.32
31.45
30.40
30.58
56,466,580
-0.71(-2.27%)
Mar 13, 2008
31.10
31.37
30.72
31.29
41,559,940
-0.09(-0.28%)
Mar 12, 2008
32.01
32.01
31.29
31.38
42,819,352
-0.68(-2.11%)
Mar 11, 2008
32.24
32.30
31.66
32.06
41,697,040
+0.22(+0.68%)
Mar 10, 2008
31.72
32.23
31.61
31.84
29,784,934
+0.09(+0.30%)
Mar 07, 2008
31.30
31.84
31.16
31.75
29,667,914
+0.23(+0.74%)
Mar 06, 2008
31.82
31.82
31.46
31.52
19,611,800
-0.40(-1.25%)
Mar 05, 2008
31.36
31.97
31.25
31.92
37,686,556
+0.46(+1.46%)
Mar 04, 2008
30.89
31.60
30.85
31.46
29,487,462
+0.35(+1.11%)
Mar 03, 2008
31.04
31.13
30.68
31.11
25,998,176
-0.05(-0.16%)
Feb 29, 2008
31.30
31.41
31.06
31.16
23,732,264
-0.27(-0.87%)
Feb 28, 2008
31.55
31.66
31.31
31.43
16,305,884
-0.29(-0.93%)
Feb 27, 2008
31.52
31.76
31.50
31.73
17,286,836
+0.09(+0.27%)
Feb 26, 2008
31.40
31.86
31.39
31.64
24,504,096
+0.00(+0.01%)
Feb 25, 2008
31.32
31.67
31.15
31.64
17,328,850
+0.28(+0.90%)
Feb 22, 2008
31.34
31.40
30.90
31.36
22,405,200
+0.09(+0.29%)
Feb 21, 2008
31.14
31.37
30.95
31.27
31,887,208
+0.19(+0.62%)
Feb 20, 2008
30.86
31.19
30.71
31.08
20,081,426
+0.00(+0.01%)
Feb 19, 2008
30.89
31.41
30.87
31.07
26,549,562
+0.17(+0.55%)
Feb 18, 2008
30.91
31.29
30.86
30.90
0
+0.00(+0.00%)
Feb 15, 2008
30.91
31.29
30.86
30.90
69,613,952
-0.07(-0.22%)
Feb 14, 2008
31.10
31.14
30.87
30.97
21,876,204
-0.07(-0.22%)
Feb 13, 2008
31.03
31.09
30.83
31.04
23,906,334
+0.18(+0.58%)
Feb 12, 2008
30.98
31.00
30.67
30.86
25,150,722
+0.00(+0.01%)
Feb 11, 2008
30.98
31.26
30.63
30.86
27,693,444
-0.29(-0.92%)
Feb 08, 2008
31.46
31.53
31.11
31.14
20,905,752
-0.43(-1.36%)
Feb 07, 2008
30.89
31.68
30.76
31.57
36,050,800
+0.57(+1.84%)
Feb 06, 2008
31.31
31.55
30.94
31.00
20,564,882
-0.16(-0.51%)
Feb 05, 2008
31.78
32.05
31.12
31.16
28,174,282
-0.83(-2.58%)
Feb 04, 2008
32.12
32.35
31.91
31.98
14,642,680
-0.16(-0.49%)
Feb 01, 2008
32.38
32.51
31.73
32.14
25,996,780
-0.15(-0.46%)
Jan 31, 2008
32.41
32.75
32.15
32.29
34,954,456
-0.30(-0.93%)
Jan 30, 2008
32.32
33.19
32.22
32.59
48,904,408
+0.16(+0.50%)
Jan 29, 2008
32.27
32.59
31.53
32.43
39,473,124
+0.64(+2.02%)
Jan 28, 2008
31.61
31.97
31.38
31.79
20,731,602
+0.28(+0.89%)
Jan 25, 2008
32.02
32.16
31.30
31.51
34,821,580
-0.40(-1.26%)
Jan 24, 2008
31.22
32.09
30.89
31.91
31,646,178
+0.87(+2.80%)
Jan 23, 2008
30.70
31.55
30.20
31.04
57,348,820
-0.23(-0.72%)
Jan 22, 2008
30.68
31.77
30.37
31.26
53,214,024
-0.87(-2.70%)
Jan 21, 2008
32.99
33.22
31.81
32.13
0
+0.00(+0.00%)
Jan 18, 2008
32.99
33.22
31.81
32.13
51,584,148
-0.59(-1.80%)
Jan 17, 2008
33.66
33.72
32.70
32.72
55,955,136
-0.47(-1.42%)
Jan 16, 2008
33.28
33.52
33.02
33.19
32,967,784
-0.23(-0.70%)
Jan 15, 2008
33.39
33.66
33.24
33.43
24,091,108
-0.10(-0.29%)
Jan 14, 2008
33.65
33.72
33.24
33.53
24,324,054
-0.14(-0.42%)
Jan 11, 2008
33.38
33.91
33.38
33.67
24,994,004
+0.09(+0.25%)
Jan 10, 2008
33.60
33.74
33.30
33.58
30,103,002
-0.17(-0.49%)
Jan 09, 2008
33.81
33.90
33.46
33.75
38,777,724
+0.38(+1.14%)
Jan 08, 2008
33.28
33.84
33.19
33.37
40,704,780
+0.46(+1.41%)
Jan 07, 2008
32.05
32.98
32.05
32.90
37,568,656
+0.99(+3.11%)
Jan 04, 2008
32.07
32.36
31.87
31.91
26,076,922
-0.21(-0.65%)
Jan 03, 2008
31.99
32.37
31.92
32.12
23,504,280
+0.20(+0.61%)
Jan 02, 2008
32.17
32.38
31.81
31.92
20,554,436
-0.28(-0.86%)
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
.