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
Big Lots
(NY:
BIG
)
2.040
-0.030 (-1.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2008
16.98
16.98
16.48
16.78
3,285,385
-0.09(-0.54%)
Mar 28, 2008
17.55
17.60
16.76
16.87
2,669,581
-0.44(-2.56%)
Mar 27, 2008
17.65
17.83
17.27
17.32
2,721,376
-0.23(-1.29%)
Mar 26, 2008
17.66
17.86
17.37
17.54
3,385,474
-0.24(-1.35%)
Mar 25, 2008
17.89
17.95
17.41
17.78
2,992,721
-0.05(-0.25%)
Mar 24, 2008
17.30
17.96
16.86
17.83
5,448,355
+1.42(+8.67%)
Mar 21, 2008
15.67
16.56
15.65
16.40
2,707,733
+0.00(+0.00%)
Mar 20, 2008
15.67
16.56
15.65
16.40
2,707,600
+0.75(+4.81%)
Mar 19, 2008
15.91
16.13
15.55
15.65
2,873,601
-0.16(-1.00%)
Mar 18, 2008
15.26
15.91
15.12
15.81
3,140,261
+0.79(+5.26%)
Mar 17, 2008
14.96
15.42
14.61
15.02
3,296,080
-0.33(-2.16%)
Mar 14, 2008
15.98
16.11
14.94
15.35
3,711,556
-0.47(-2.95%)
Mar 13, 2008
15.58
15.95
15.09
15.82
4,076,658
-0.01(-0.09%)
Mar 12, 2008
15.76
16.59
15.53
15.83
3,582,731
+0.21(+1.35%)
Mar 11, 2008
15.37
15.73
15.22
15.62
5,364,156
+0.80(+5.38%)
Mar 10, 2008
15.82
15.86
14.73
14.82
5,222,096
-0.80(-5.11%)
Mar 07, 2008
14.91
16.37
14.91
15.62
7,118,363
+0.56(+3.70%)
Mar 06, 2008
15.81
15.99
14.79
15.07
8,087,544
-0.91(-5.70%)
Mar 05, 2008
15.18
16.31
14.91
15.98
13,811,566
+2.90(+22.15%)
Mar 04, 2008
12.80
13.13
12.63
13.08
4,872,923
+0.14(+1.05%)
Mar 03, 2008
12.72
13.14
12.31
12.94
2,415,515
+0.26(+2.08%)
Feb 29, 2008
13.16
13.27
12.58
12.68
4,099,527
-0.72(-5.39%)
Feb 28, 2008
13.18
13.51
13.02
13.40
4,019,534
+0.08(+0.62%)
Feb 27, 2008
12.87
13.39
12.76
13.32
5,041,122
+0.40(+3.09%)
Feb 26, 2008
12.98
13.18
12.83
12.92
3,433,883
-0.10(-0.75%)
Feb 25, 2008
12.85
13.09
12.53
13.02
3,090,217
+0.17(+1.35%)
Feb 22, 2008
12.66
12.91
12.49
12.85
3,473,874
+0.20(+1.55%)
Feb 21, 2008
13.45
13.45
12.54
12.65
3,048,708
-0.67(-5.03%)
Feb 20, 2008
13.00
13.51
13.00
13.32
2,748,842
+0.20(+1.55%)
Feb 19, 2008
13.39
13.51
13.03
13.12
1,548,031
-0.11(-0.80%)
Feb 18, 2008
12.97
13.23
12.87
13.22
0
+0.00(+0.00%)
Feb 15, 2008
12.97
13.23
12.87
13.22
2,732,190
+0.12(+0.92%)
Feb 14, 2008
13.52
13.61
12.98
13.10
5,079,623
-0.44(-3.28%)
Feb 13, 2008
13.90
13.94
13.42
13.54
4,725,166
-0.13(-0.94%)
Feb 12, 2008
14.07
14.30
13.54
13.67
5,223,959
-0.35(-2.47%)
Feb 11, 2008
12.49
14.35
12.34
14.02
6,360,100
+1.61(+12.98%)
Feb 08, 2008
12.62
12.69
12.12
12.41
4,429,462
-0.23(-1.85%)
Feb 07, 2008
11.29
12.72
11.29
12.64
5,792,281
+1.23(+10.82%)
Feb 06, 2008
11.73
12.07
11.37
11.41
1,789,814
-0.29(-2.51%)
Feb 05, 2008
12.04
12.18
11.57
11.70
2,850,151
-0.44(-3.60%)
Feb 04, 2008
13.17
13.18
11.98
12.14
3,527,957
-1.04(-7.88%)
Feb 01, 2008
13.09
13.27
12.79
13.18
2,711,333
+0.11(+0.86%)
Jan 31, 2008
11.96
13.31
11.92
13.06
3,761,249
+0.95(+7.83%)
Jan 30, 2008
12.00
12.48
11.75
12.12
2,797,713
+0.18(+1.51%)
Jan 29, 2008
11.81
12.07
11.64
11.93
4,396,759
+0.24(+2.06%)
Jan 28, 2008
11.42
11.69
11.20
11.69
4,588,626
+0.15(+1.30%)
Jan 25, 2008
12.15
12.19
11.42
11.54
2,946,675
-0.50(-4.12%)
Jan 24, 2008
12.28
12.35
11.84
12.04
3,878,122
-0.17(-1.36%)
Jan 23, 2008
10.72
12.23
10.72
12.21
5,097,518
+0.89(+7.85%)
Jan 22, 2008
9.858
11.42
9.707
11.32
3,444,332
+0.47(+4.37%)
Jan 21, 2008
10.78
11.19
10.63
10.84
0
+0.00(+0.00%)
Jan 18, 2008
10.78
11.19
10.63
10.84
3,804,411
+0.21(+1.98%)
Jan 17, 2008
10.99
11.18
10.60
10.63
5,675,536
-0.27(-2.48%)
Jan 16, 2008
10.76
11.31
10.63
10.90
9,168,079
+0.14(+1.26%)
Jan 15, 2008
10.00
11.08
9.993
10.77
10,033,203
+0.55(+5.38%)
Jan 14, 2008
9.527
10.27
9.421
10.22
7,359,278
+0.72(+7.61%)
Jan 11, 2008
9.956
9.956
9.421
9.497
3,455,841
-0.41(-4.18%)
Jan 10, 2008
9.715
10.12
9.489
9.910
5,203,847
+0.15(+1.54%)
Jan 09, 2008
9.903
9.978
9.331
9.760
5,181,082
-0.17(-1.67%)
Jan 08, 2008
10.25
10.33
9.888
9.925
6,410,500
-0.29(-2.87%)
Jan 07, 2008
10.60
10.60
9.941
10.22
7,060,333
-0.29(-2.79%)
Jan 04, 2008
10.91
10.91
10.32
10.51
5,068,947
-0.56(-5.03%)
Jan 03, 2008
11.75
11.75
11.00
11.07
5,307,809
-0.62(-5.34%)
Jan 02, 2008
12.05
12.23
11.63
11.69
5,152,816
-0.34(-2.81%)
Jan 01, 2008
11.78
12.21
11.71
12.03
0
+0.00(+0.00%)
Dec 31, 2007
11.78
12.21
11.71
12.03
3,146,006
+0.17(+1.40%)
Dec 28, 2007
11.93
12.02
11.55
11.87
3,018,698
+0.02(+0.19%)
Dec 27, 2007
11.78
11.87
11.65
11.84
4,141,681
+0.07(+0.58%)
Dec 26, 2007
12.50
12.53
11.73
11.78
2,900,159
-0.76(-6.06%)
Dec 24, 2007
12.45
12.61
12.30
12.54
1,068,702
+0.10(+0.79%)
Dec 21, 2007
12.09
12.47
12.03
12.44
5,274,378
+0.41(+3.44%)
Dec 20, 2007
12.22
12.26
11.81
12.03
2,626,640
-0.08(-0.68%)
Dec 19, 2007
12.39
12.42
12.09
12.11
5,197,551
-0.25(-2.01%)
Dec 18, 2007
12.75
12.75
11.96
12.36
4,859,661
-0.27(-2.15%)
Dec 17, 2007
12.53
12.97
12.47
12.63
5,315,750
+0.05(+0.36%)
Dec 14, 2007
12.78
12.78
12.57
12.58
6,346,779
-0.26(-1.99%)
Dec 13, 2007
12.94
13.03
12.75
12.84
5,585,892
-0.14(-1.10%)
Dec 12, 2007
13.15
13.43
12.80
12.98
4,029,662
+0.21(+1.65%)
Dec 11, 2007
13.49
13.59
12.75
12.77
5,889,222
-0.73(-5.41%)
Dec 10, 2007
13.58
13.61
13.47
13.50
5,500,154
-0.01(-0.06%)
Dec 07, 2007
13.56
13.73
13.44
13.51
4,419,134
-0.05(-0.39%)
Dec 06, 2007
13.18
13.70
13.12
13.56
6,108,509
+0.36(+2.74%)
Dec 05, 2007
13.18
13.39
12.94
13.20
7,387,630
+0.17(+1.27%)
Dec 04, 2007
13.12
13.19
12.92
13.03
5,496,749
-0.19(-1.42%)
Dec 03, 2007
14.21
14.21
13.08
13.22
8,566,846
-0.83(-5.89%)
Nov 30, 2007
14.86
15.12
13.93
14.05
9,591,540
-1.37(-8.88%)
Nov 29, 2007
15.83
15.83
14.95
15.42
5,015,561
-0.28(-1.77%)
Nov 28, 2007
15.00
15.81
14.93
15.70
4,718,531
+0.78(+5.25%)
Nov 27, 2007
15.23
15.34
14.65
14.91
7,330,563
-0.38(-2.46%)
Nov 26, 2007
15.88
15.89
15.29
15.29
3,687,835
-0.41(-2.64%)
Nov 23, 2007
15.73
15.93
15.56
15.70
2,212,674
+0.35(+2.30%)
Nov 21, 2007
14.55
15.72
14.53
15.35
4,526,505
+0.47(+3.13%)
Nov 20, 2007
14.59
15.22
14.43
14.88
4,022,054
+0.31(+2.12%)
Nov 19, 2007
14.83
14.98
14.53
14.58
2,653,048
-0.38(-2.52%)
Nov 16, 2007
15.44
15.60
14.84
14.95
3,962,201
-0.41(-2.69%)
Nov 15, 2007
15.92
15.92
15.21
15.37
2,982,733
-0.56(-3.54%)
Nov 14, 2007
15.95
16.28
15.85
15.93
3,726,995
+0.11(+0.71%)
Nov 13, 2007
15.34
15.92
15.34
15.82
4,741,597
+0.47(+3.09%)
Nov 12, 2007
15.81
16.17
15.25
15.34
4,282,222
-0.29(-1.88%)
Nov 09, 2007
15.69
15.89
15.46
15.64
3,970,758
-0.29(-1.84%)
Nov 08, 2007
15.66
16.38
15.61
15.93
5,260,088
+0.28(+1.78%)
Nov 07, 2007
16.00
16.24
15.58
15.65
5,269,167
-0.78(-4.72%)
Nov 06, 2007
16.68
16.92
16.10
16.43
5,430,125
-0.27(-1.62%)
Nov 05, 2007
17.10
17.27
16.23
16.70
5,240,685
-0.83(-4.72%)
Nov 02, 2007
17.07
17.88
16.83
17.53
5,290,092
+0.47(+2.74%)
Nov 01, 2007
18.04
18.04
17.06
17.06
4,508,565
-0.99(-5.46%)
Oct 31, 2007
18.28
18.74
17.77
18.05
4,076,273
-0.38(-2.04%)
Oct 30, 2007
18.36
18.81
18.28
18.42
3,101,391
-0.11(-0.61%)
Oct 29, 2007
18.09
18.87
18.08
18.53
5,509,494
+0.58(+3.23%)
Oct 26, 2007
17.45
18.20
17.01
17.95
4,918,664
+0.63(+3.65%)
Oct 25, 2007
18.87
18.87
17.16
17.32
13,603,037
-3.39(-16.35%)
Oct 24, 2007
19.76
20.93
19.41
20.71
3,702,984
+0.90(+4.52%)
Oct 23, 2007
19.93
20.29
19.23
19.81
3,560,925
-0.12(-0.60%)
Oct 22, 2007
20.03
20.57
19.64
19.93
5,501,121
-0.26(-1.27%)
Oct 19, 2007
21.39
21.47
19.96
20.19
4,846,903
-1.37(-6.35%)
Oct 18, 2007
21.70
21.76
21.18
21.56
1,953,352
-0.37(-1.68%)
Oct 17, 2007
21.72
22.43
21.45
21.93
2,502,189
+0.38(+1.78%)
Oct 16, 2007
21.11
21.66
20.95
21.54
3,226,839
+0.35(+1.63%)
Oct 15, 2007
22.37
22.54
21.09
21.20
2,516,142
-1.17(-5.22%)
Oct 12, 2007
22.13
22.40
21.96
22.36
2,136,253
+0.23(+1.05%)
Oct 11, 2007
22.42
22.70
22.00
22.13
1,796,409
-0.04(-0.17%)
Oct 10, 2007
22.18
22.29
22.00
22.17
1,991,093
-0.07(-0.30%)
Oct 09, 2007
22.72
22.75
21.96
22.24
2,689,830
-0.44(-1.93%)
Oct 08, 2007
23.03
23.15
22.57
22.67
1,920,927
-0.47(-2.02%)
Oct 05, 2007
22.85
23.33
22.61
23.14
2,401,724
+0.61(+2.71%)
Oct 04, 2007
22.73
22.95
22.39
22.53
1,254,881
-0.11(-0.50%)
Oct 03, 2007
22.62
22.96
22.33
22.64
1,973,552
-0.26(-1.12%)
Oct 02, 2007
22.59
22.94
22.54
22.90
1,927,439
+0.42(+1.87%)
Oct 01, 2007
22.27
22.59
22.23
22.48
1,987,904
+0.02(+0.10%)
Sep 28, 2007
23.37
23.37
22.39
22.45
2,954,148
-0.95(-4.05%)
Sep 27, 2007
23.75
23.85
23.25
23.40
2,210,362
-0.29(-1.21%)
Sep 26, 2007
23.25
23.78
23.19
23.69
2,481,192
+0.53(+2.27%)
Sep 25, 2007
23.29
23.29
22.35
23.16
4,273,615
-0.14(-0.58%)
Sep 24, 2007
23.40
23.63
23.08
23.30
2,452,089
-0.21(-0.90%)
Sep 21, 2007
23.33
23.70
23.12
23.51
3,401,589
+0.38(+1.66%)
Sep 20, 2007
22.94
23.21
22.67
23.12
3,149,895
+0.29(+1.29%)
Sep 19, 2007
23.33
24.07
22.76
22.83
4,540,458
-0.47(-2.00%)
Sep 18, 2007
22.05
23.41
22.24
23.30
3,782,586
+1.25(+5.67%)
Sep 17, 2007
22.09
22.41
21.90
22.05
2,180,329
-0.26(-1.18%)
Sep 14, 2007
23.01
22.73
22.09
22.31
3,771,954
-0.70(-3.04%)
Sep 13, 2007
22.69
23.19
22.43
23.01
3,800,924
+0.53(+2.34%)
Sep 12, 2007
22.07
22.79
22.00
22.48
2,956,274
+0.44(+2.01%)
Sep 11, 2007
21.41
22.15
21.30
22.04
2,514,149
+0.81(+3.79%)
Sep 10, 2007
21.26
21.52
20.96
21.24
2,263,385
+0.17(+0.82%)
Sep 07, 2007
21.45
21.71
21.00
21.06
3,500,991
-0.68(-3.15%)
Sep 06, 2007
21.67
21.95
21.52
21.75
2,442,122
+0.23(+1.05%)
Sep 05, 2007
22.24
22.42
21.36
21.52
3,561,722
-1.11(-4.92%)
Sep 04, 2007
22.42
22.82
22.06
22.64
2,454,747
+0.23(+1.04%)
Aug 31, 2007
22.20
22.70
21.96
22.40
3,866,439
+0.59(+2.73%)
Aug 30, 2007
21.45
21.97
21.11
21.81
3,447,304
+0.05(+0.24%)
Aug 29, 2007
22.13
22.20
20.82
21.75
8,615,270
+1.96(+9.92%)
Aug 28, 2007
19.53
19.87
18.80
19.79
4,075,874
+0.03(+0.15%)
Aug 27, 2007
20.81
20.83
19.74
19.76
2,213,020
-1.02(-4.92%)
Aug 24, 2007
20.26
20.90
20.17
20.78
2,544,979
+0.69(+3.45%)
Aug 23, 2007
20.26
20.39
20.01
20.09
1,851,426
+0.14(+0.68%)
Aug 22, 2007
19.90
20.14
19.52
19.96
1,756,409
+0.48(+2.47%)
Aug 21, 2007
19.19
19.72
18.95
19.47
1,687,040
+0.00(+0.00%)
Aug 20, 2007
19.09
19.69
19.02
19.47
2,244,192
+0.55(+2.90%)
Aug 17, 2007
18.93
19.28
18.56
18.93
3,086,794
+0.46(+2.49%)
Aug 16, 2007
18.19
18.84
17.31
18.47
4,821,800
+0.40(+2.21%)
Aug 15, 2007
18.05
18.69
17.73
18.07
3,281,723
+0.06(+0.33%)
Aug 14, 2007
18.07
19.52
17.86
18.01
3,521,742
-1.38(-7.10%)
Aug 13, 2007
20.05
20.90
19.36
19.38
2,894,879
-0.18(-0.92%)
Aug 10, 2007
18.65
20.49
18.07
19.57
5,218,198
+0.83(+4.42%)
Aug 09, 2007
20.02
20.33
18.68
18.74
6,881,452
-1.29(-6.43%)
Aug 08, 2007
19.96
20.30
19.45
20.02
6,621,456
-0.02(-0.11%)
Aug 07, 2007
20.25
20.49
19.66
20.05
3,910,581
-0.20(-1.00%)
Aug 06, 2007
18.74
20.46
18.69
20.25
5,321,721
+1.51(+8.07%)
Aug 03, 2007
19.01
19.75
18.74
18.74
3,372,752
-1.01(-5.11%)
Aug 02, 2007
19.13
19.89
19.11
19.75
4,438,586
+0.62(+3.27%)
Aug 01, 2007
19.46
19.59
18.74
19.12
6,841,452
-0.34(-1.74%)
Jul 31, 2007
20.23
20.28
19.40
19.46
7,969,372
-0.78(-3.83%)
Jul 30, 2007
20.71
20.71
19.99
20.23
4,614,360
-0.24(-1.18%)
Jul 27, 2007
21.07
21.17
20.48
20.48
3,406,230
-0.60(-2.86%)
Jul 26, 2007
20.88
21.29
20.87
21.08
5,638,388
-0.07(-0.32%)
Jul 25, 2007
21.07
21.21
20.90
21.15
2,969,121
+0.19(+0.90%)
Jul 24, 2007
21.19
21.36
20.93
20.96
3,363,867
-0.45(-2.11%)
Jul 23, 2007
21.52
21.65
21.24
21.41
1,778,602
+0.03(+0.14%)
Jul 20, 2007
21.75
21.81
21.34
21.38
1,696,741
-0.41(-1.90%)
Jul 19, 2007
21.69
21.90
21.67
21.79
2,860,195
+0.18(+0.84%)
Jul 18, 2007
21.60
21.89
21.58
21.61
3,182,586
-0.21(-0.97%)
Jul 17, 2007
22.14
22.20
21.82
21.82
2,372,355
-0.32(-1.43%)
Jul 16, 2007
22.57
22.57
22.07
22.14
2,750,428
-0.81(-3.51%)
Jul 13, 2007
23.21
23.21
22.80
22.94
1,348,997
-0.22(-0.94%)
Jul 12, 2007
22.54
23.32
22.37
23.16
2,184,137
+0.79(+3.53%)
Jul 11, 2007
22.42
22.51
22.15
22.37
1,584,050
+0.13(+0.58%)
Jul 10, 2007
22.81
22.88
22.22
22.24
1,983,100
-0.71(-3.08%)
Jul 09, 2007
23.40
23.40
22.84
22.95
2,154,907
-0.38(-1.61%)
Jul 06, 2007
22.56
23.34
22.56
23.33
2,550,694
+0.71(+3.16%)
Jul 05, 2007
22.84
22.84
22.42
22.61
2,327,837
-0.22(-0.96%)
Jul 03, 2007
23.05
23.32
22.83
22.83
1,779,399
+0.03(+0.13%)
Jul 02, 2007
22.15
22.93
22.34
22.80
2,311,093
+0.66(+2.99%)
Jun 29, 2007
22.76
22.92
22.02
22.14
3,256,760
-0.75(-3.26%)
Jun 28, 2007
22.05
22.91
21.83
22.88
3,961,722
+0.53(+2.39%)
Jun 27, 2007
21.75
22.39
21.68
22.35
3,967,569
+0.60(+2.77%)
Jun 26, 2007
22.06
22.39
21.75
21.75
4,988,948
-0.24(-1.10%)
Jun 25, 2007
22.33
22.42
21.86
21.99
3,490,088
-0.35(-1.55%)
Jun 22, 2007
22.49
22.66
21.97
22.33
11,683,809
-0.16(-0.70%)
Jun 21, 2007
22.06
22.51
21.60
22.49
3,339,264
+0.43(+1.94%)
Jun 20, 2007
22.37
22.46
22.01
22.06
2,592,288
-0.12(-0.54%)
Jun 19, 2007
22.52
22.52
21.97
22.18
2,473,883
-0.32(-1.44%)
Jun 18, 2007
22.73
22.90
22.24
22.51
2,389,897
-0.23(-1.03%)
Jun 15, 2007
23.01
23.31
22.74
22.74
3,382,852
-0.05(-0.20%)
Jun 14, 2007
22.69
22.90
22.60
22.79
2,138,070
+0.14(+0.60%)
Jun 13, 2007
22.64
22.92
22.32
22.65
4,017,137
+0.13(+0.57%)
Jun 12, 2007
23.25
23.25
22.45
22.52
3,485,842
-0.32(-1.42%)
Jun 11, 2007
22.91
22.99
22.51
22.85
2,774,747
-0.13(-0.56%)
Jun 08, 2007
22.58
23.02
22.21
22.97
3,363,849
+0.40(+1.77%)
Jun 07, 2007
22.96
23.39
22.50
22.57
4,013,724
-0.81(-3.47%)
Jun 06, 2007
23.74
23.52
23.05
23.39
4,113,927
+0.05(+0.23%)
Jun 05, 2007
23.99
24.05
23.15
23.34
5,341,600
-0.71(-2.94%)
Jun 04, 2007
23.43
24.17
23.08
24.04
5,035,554
+0.62(+2.63%)
Jun 01, 2007
23.88
24.28
22.95
23.43
6,910,624
-0.28(-1.17%)
May 31, 2007
27.65
27.20
23.70
23.70
12,013,685
-3.09(-11.52%)
May 30, 2007
26.19
26.79
25.34
26.79
3,485,818
+0.95(+3.67%)
May 29, 2007
25.29
25.93
25.25
25.84
2,232,011
+0.62(+2.45%)
May 25, 2007
24.75
25.27
24.73
25.22
1,999,199
+0.47(+1.92%)
May 24, 2007
25.13
25.27
24.72
24.75
1,970,229
-0.32(-1.29%)
May 23, 2007
25.20
25.62
24.94
25.07
1,887,665
+0.03(+0.12%)
May 22, 2007
24.98
25.19
24.95
25.04
1,451,729
+0.11(+0.42%)
May 21, 2007
24.87
25.19
24.86
24.94
1,622,610
+0.08(+0.33%)
May 18, 2007
24.41
24.96
24.34
24.86
1,226,310
+0.44(+1.82%)
May 17, 2007
24.70
24.70
24.32
24.41
1,332,512
-0.30(-1.22%)
May 16, 2007
24.61
24.83
24.24
24.71
1,742,721
+0.14(+0.55%)
May 15, 2007
25.02
25.13
24.42
24.58
2,804,697
-0.35(-1.42%)
May 14, 2007
25.36
25.32
24.85
24.93
1,592,602
-0.43(-1.69%)
May 11, 2007
25.40
25.46
25.25
25.36
1,290,729
+0.15(+0.60%)
May 10, 2007
25.34
25.51
24.91
25.21
2,962,383
-0.14(-0.53%)
May 09, 2007
24.85
25.43
24.68
25.34
2,406,716
+0.45(+1.81%)
May 08, 2007
24.71
24.92
24.47
24.89
2,594,264
+0.21(+0.85%)
May 07, 2007
24.63
24.82
24.38
24.68
1,847,226
+0.04(+0.15%)
May 04, 2007
25.04
25.04
24.34
24.64
2,200,378
+0.15(+0.61%)
May 03, 2007
24.16
24.64
24.12
24.49
2,721,325
+0.28(+1.15%)
May 02, 2007
23.97
24.28
23.91
24.22
2,441,046
+0.32(+1.32%)
May 01, 2007
24.24
24.24
23.52
23.90
4,095,994
-0.33(-1.37%)
Apr 30, 2007
24.60
24.61
24.22
24.23
1,951,359
-0.56(-2.25%)
Apr 27, 2007
24.65
24.94
24.46
24.79
1,444,782
+0.03(+0.12%)
Apr 26, 2007
24.67
24.98
24.49
24.76
1,469,765
-0.10(-0.39%)
Apr 25, 2007
24.68
24.95
24.55
24.86
2,368,623
+0.57(+2.36%)
Apr 24, 2007
24.22
24.48
24.00
24.28
3,017,856
+0.07(+0.28%)
Apr 23, 2007
24.21
24.52
24.07
24.22
2,132,754
+0.01(+0.03%)
Apr 20, 2007
24.78
24.79
24.12
24.21
2,234,548
-0.06(-0.25%)
Apr 19, 2007
24.00
24.53
23.90
24.27
1,360,884
+0.11(+0.44%)
Apr 18, 2007
24.16
24.37
24.00
24.16
1,524,150
-0.19(-0.77%)
Apr 17, 2007
24.54
24.81
24.17
24.35
2,286,907
-0.18(-0.74%)
Apr 16, 2007
24.38
24.64
24.03
24.53
2,172,827
+0.29(+1.21%)
Apr 13, 2007
24.46
24.56
24.16
24.24
2,844,719
-0.26(-1.04%)
Apr 12, 2007
24.04
24.52
23.84
24.49
3,135,539
+0.27(+1.12%)
Apr 11, 2007
25.40
25.41
24.20
24.22
5,495,798
-1.56(-6.04%)
Apr 10, 2007
25.54
26.00
25.48
25.78
2,775,544
+0.24(+0.94%)
Apr 09, 2007
25.48
25.61
25.19
25.54
2,803,982
+0.06(+0.24%)
Apr 05, 2007
25.26
25.69
24.90
25.48
2,730,760
+0.26(+1.04%)
Apr 04, 2007
24.91
25.47
24.62
25.22
3,813,948
+0.26(+1.06%)
Apr 03, 2007
24.41
25.37
24.41
24.95
3,028,434
+0.62(+2.54%)
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
.