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
S&P Homebuilders SPDR
(NY:
XHB
)
104.70
-2.45 (-2.29%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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, 2009
9.665
9.736
8.803
9.348
14,607,085
-0.18(-1.94%)
Mar 30, 2009
9.929
9.947
9.322
9.533
11,596,247
-0.77(-7.51%)
Mar 26, 2009
9.903
10.33
9.797
10.31
13,667,793
+0.71(+7.43%)
Mar 25, 2009
9.630
10.27
9.260
9.595
26,256,640
+0.13(+1.40%)
Mar 24, 2009
9.533
9.788
9.445
9.463
8,926,561
-0.14(-1.47%)
Mar 23, 2009
9.234
9.612
9.208
9.604
17,561,118
+0.92(+10.54%)
Mar 20, 2009
9.225
9.225
8.556
8.688
11,896,558
-0.59(-6.36%)
Mar 19, 2009
9.727
9.771
9.119
9.278
13,909,869
-0.12(-1.31%)
Mar 18, 2009
8.750
9.656
8.477
9.401
30,568,760
+0.63(+7.12%)
Mar 17, 2009
8.565
8.838
8.327
8.776
9,272,691
+0.36(+4.29%)
Mar 16, 2009
8.873
8.873
8.371
8.415
13,881,070
-0.28(-3.24%)
Mar 13, 2009
8.899
8.908
8.433
8.697
0
-0.02(-0.20%)
Mar 12, 2009
8.134
8.785
7.940
8.715
12,930,961
+0.55(+6.68%)
Mar 11, 2009
8.160
8.389
8.028
8.169
13,766,807
+0.05(+0.65%)
Mar 10, 2009
7.553
8.142
7.473
8.116
10,136,450
+0.87(+12.03%)
Mar 09, 2009
7.042
7.570
7.042
7.245
10,639,308
-0.02(-0.24%)
Mar 06, 2009
7.456
7.561
7.086
7.262
0
-0.15(-2.02%)
Mar 05, 2009
7.526
7.702
7.341
7.412
7,876,825
-0.32(-4.11%)
Mar 04, 2009
7.711
7.870
7.544
7.730
4,825,362
-0.08(-1.00%)
Mar 02, 2009
7.975
8.204
7.799
7.808
3,695,233
-0.39(-4.73%)
Feb 27, 2009
8.090
8.468
8.090
8.195
0
-0.15(-1.79%)
Feb 26, 2009
8.679
8.776
8.301
8.345
11,667,378
-0.18(-2.07%)
Feb 25, 2009
8.618
8.767
8.248
8.521
12,405,271
-0.18(-2.02%)
Feb 24, 2009
8.195
8.943
8.186
8.697
11,926,093
+0.59(+7.27%)
Feb 23, 2009
8.406
8.486
8.081
8.107
17,835,786
-0.13(-1.60%)
Feb 20, 2009
8.178
8.380
7.988
8.239
14,438,808
-0.09(-1.06%)
Feb 19, 2009
8.943
9.111
8.318
8.327
21,931,022
-0.51(-5.78%)
Feb 18, 2009
9.199
9.348
8.723
8.838
18,948,654
-0.31(-3.37%)
Feb 17, 2009
9.058
9.287
9.023
9.146
8,253,588
-0.27(-2.90%)
Feb 13, 2009
9.445
9.604
9.216
9.419
8,732,860
-0.04(-0.47%)
Feb 12, 2009
9.252
9.472
8.935
9.463
18,266,056
-0.11(-1.19%)
Feb 11, 2009
9.577
9.832
9.368
9.577
9,773,385
+0.05(+0.55%)
Feb 10, 2009
10.31
10.55
9.454
9.524
25,105,346
-0.84(-8.07%)
Feb 09, 2009
10.55
10.59
10.11
10.36
16,306,884
-0.17(-1.59%)
Feb 06, 2009
9.859
10.84
9.854
10.53
28,164,118
+0.70(+7.07%)
Feb 05, 2009
9.472
9.956
9.463
9.832
9,673,558
+0.26(+2.76%)
Feb 04, 2009
9.762
9.947
9.516
9.568
8,952,989
-0.20(-2.07%)
Feb 03, 2009
9.234
9.824
9.225
9.771
12,639,385
+0.72(+7.98%)
Feb 02, 2009
8.935
9.331
8.811
9.049
12,123,066
+0.00(+0.00%)
Jan 30, 2009
9.516
9.516
8.952
9.049
0
-0.32(-3.38%)
Jan 29, 2009
9.859
9.965
9.322
9.366
7,353,698
-0.73(-7.24%)
Jan 28, 2009
9.780
10.26
9.744
10.10
8,888,715
+0.58(+6.11%)
Jan 27, 2009
9.683
9.815
9.384
9.516
5,697,933
-0.14(-1.46%)
Jan 26, 2009
9.516
10.01
9.410
9.656
9,016,027
+0.22(+2.33%)
Jan 23, 2009
9.146
9.683
9.084
9.436
5,068,043
+0.03(+0.28%)
Jan 22, 2009
9.357
9.639
9.260
9.410
6,581,820
-0.23(-2.37%)
Jan 21, 2009
9.630
9.744
9.067
9.639
8,084,984
+0.19(+2.05%)
Jan 20, 2009
10.07
10.12
9.410
9.445
4,641,546
-0.71(-7.02%)
Jan 16, 2009
10.07
10.29
9.678
10.16
5,141,835
+0.22(+2.21%)
Jan 15, 2009
9.929
10.30
9.507
9.938
5,665,296
+0.04(+0.44%)
Jan 14, 2009
10.27
10.27
9.832
9.894
4,119,404
-0.55(-5.23%)
Jan 13, 2009
10.26
10.55
10.18
10.44
5,916,500
+0.08(+0.77%)
Jan 12, 2009
10.95
11.00
10.24
10.36
5,334,709
-0.54(-4.93%)
Jan 09, 2009
11.40
11.44
10.60
10.90
15,261,391
-0.52(-4.55%)
Jan 08, 2009
10.96
11.46
10.85
11.42
8,892,284
+0.29(+2.61%)
Jan 07, 2009
11.35
11.40
10.97
11.13
3,634,567
-0.44(-3.80%)
Jan 06, 2009
11.37
11.64
11.27
11.57
5,057,999
+0.36(+3.22%)
Jan 05, 2009
10.70
11.31
10.62
11.21
4,361,401
+0.40(+3.75%)
Jan 02, 2009
10.66
10.87
10.39
10.80
0
+0.26(+2.42%)
Jan 01, 2009
10.38
10.67
10.25
10.55
0
+0.00(+0.00%)
Dec 31, 2008
10.38
10.67
10.25
10.55
1,918,092
+0.22(+2.13%)
Dec 30, 2008
10.02
10.35
9.877
10.33
1,871,062
+0.34(+3.44%)
Dec 29, 2008
10.15
10.20
9.780
9.982
5,422,931
-0.16(-1.56%)
Dec 26, 2008
10.18
10.28
10.04
10.14
508,368
+0.01(+0.09%)
Dec 24, 2008
10.31
10.33
10.12
10.13
932,355
-0.08(-0.78%)
Dec 23, 2008
10.40
10.55
10.07
10.21
4,338,848
-0.08(-0.77%)
Dec 22, 2008
10.99
10.99
10.07
10.29
5,729,222
-0.89(-7.95%)
Dec 19, 2008
11.65
11.65
10.87
11.18
4,890,901
-0.39(-3.35%)
Dec 18, 2008
11.84
12.14
11.26
11.57
10,288,319
-0.16(-1.35%)
Dec 17, 2008
11.46
11.99
11.34
11.72
7,788,969
+0.14(+1.22%)
Dec 16, 2008
10.70
11.69
10.68
11.58
11,184,453
+0.96(+9.03%)
Dec 15, 2008
11.17
11.21
10.39
10.62
4,152,002
-0.43(-3.90%)
Dec 12, 2008
10.50
11.32
10.35
11.06
5,130,731
+0.22(+2.03%)
Dec 11, 2008
11.59
11.62
10.60
10.84
6,245,229
-0.85(-7.30%)
Dec 10, 2008
11.21
11.71
10.94
11.69
8,426,444
+0.50(+4.48%)
Dec 09, 2008
11.51
12.09
11.04
11.19
10,092,858
-0.53(-4.51%)
Dec 08, 2008
11.94
12.05
11.30
11.72
10,318,108
+0.28(+2.46%)
Dec 05, 2008
10.82
11.65
10.43
11.43
9,017,310
+0.43(+3.92%)
Dec 04, 2008
10.43
11.56
10.36
11.00
14,833,057
+0.45(+4.25%)
Dec 03, 2008
10.04
10.83
9.375
10.55
11,938,515
+0.83(+8.51%)
Dec 02, 2008
9.296
9.771
9.084
9.727
4,404,034
+0.56(+6.15%)
Dec 01, 2008
10.01
10.16
9.155
9.163
3,733,882
-1.28(-12.23%)
Nov 28, 2008
10.47
10.64
10.17
10.44
1,182,952
-0.08(-0.75%)
Nov 26, 2008
9.445
10.77
9.331
10.52
5,696,293
+0.91(+9.43%)
Nov 25, 2008
9.234
9.797
9.102
9.613
7,973,838
+0.70(+7.80%)
Nov 24, 2008
8.116
9.155
7.896
8.917
5,696,432
+1.01(+12.81%)
Nov 21, 2008
8.230
8.230
7.227
7.905
7,467,833
+0.09(+1.13%)
Nov 20, 2008
8.362
8.803
7.817
7.817
5,250,681
-0.66(-7.79%)
Nov 19, 2008
9.225
9.419
8.477
8.477
4,674,728
-0.92(-9.83%)
Nov 18, 2008
9.375
9.780
9.058
9.401
3,162,148
-0.05(-0.55%)
Nov 17, 2008
9.524
9.841
9.304
9.454
3,038,246
-0.26(-2.72%)
Nov 14, 2008
9.788
10.72
9.692
9.718
4,321,778
-0.44(-4.33%)
Nov 13, 2008
9.753
10.26
8.864
10.16
12,297,805
+0.48(+4.91%)
Nov 12, 2008
10.06
10.30
9.560
9.683
4,028,099
-0.74(-7.10%)
Nov 11, 2008
10.39
10.75
10.10
10.42
3,743,786
-0.22(-2.07%)
Nov 10, 2008
11.59
11.59
10.41
10.64
2,363,600
-0.58(-5.18%)
Nov 07, 2008
11.50
11.66
10.97
11.22
4,233,965
-0.28(-2.45%)
Nov 06, 2008
11.87
12.01
11.25
11.51
4,483,712
-0.46(-3.83%)
Nov 05, 2008
12.29
12.95
11.87
11.96
7,418,904
-0.76(-5.95%)
Nov 04, 2008
12.31
12.78
12.29
12.72
3,768,489
+0.63(+5.24%)
Nov 03, 2008
12.29
12.70
11.92
12.09
4,086,679
-0.27(-2.21%)
Oct 31, 2008
11.76
12.58
11.42
12.36
4,974,432
+0.59(+5.01%)
Oct 30, 2008
11.84
11.97
11.46
11.77
4,586,563
+0.33(+2.85%)
Oct 29, 2008
10.83
11.86
10.83
11.44
14,926,522
+0.44(+4.00%)
Oct 28, 2008
10.61
11.00
9.692
11.00
8,521,214
+0.64(+6.20%)
Oct 27, 2008
10.44
11.14
10.36
10.36
3,925,392
-0.48(-4.46%)
Oct 24, 2008
10.12
11.23
9.991
10.84
7,446,625
-0.33(-2.99%)
Oct 23, 2008
12.27
12.31
10.22
11.18
13,156,723
-0.91(-7.50%)
Oct 22, 2008
12.00
12.63
11.72
12.09
7,685,708
-0.47(-3.72%)
Oct 21, 2008
12.77
13.32
12.50
12.55
4,844,211
-0.39(-2.99%)
Oct 20, 2008
12.68
13.13
12.27
12.94
7,382,065
+0.80(+6.60%)
Oct 17, 2008
12.39
12.87
11.98
12.14
8,033,050
-0.12(-1.00%)
Oct 16, 2008
12.50
12.72
11.40
12.26
7,791,527
+0.04(+0.36%)
Oct 15, 2008
13.03
13.03
11.87
12.22
10,616,690
-1.00(-7.59%)
Oct 14, 2008
14.17
14.24
12.82
13.22
10,352,671
-0.42(-3.10%)
Oct 13, 2008
13.78
13.94
13.02
13.64
8,208,990
+0.49(+3.75%)
Oct 10, 2008
12.32
13.39
11.63
13.15
12,923,537
+0.15(+1.15%)
Oct 09, 2008
14.20
14.30
12.46
13.00
6,423,097
-0.55(-4.09%)
Oct 08, 2008
13.31
14.88
13.18
13.56
15,783,956
-0.34(-2.47%)
Oct 07, 2008
15.32
15.32
13.62
13.90
11,905,092
-1.00(-6.73%)
Oct 06, 2008
15.27
15.33
13.99
14.90
12,476,864
-0.99(-6.21%)
Oct 03, 2008
16.72
17.20
15.22
15.89
19,130,686
-0.48(-2.90%)
Oct 02, 2008
17.69
17.69
16.36
16.36
5,934,760
-1.24(-7.05%)
Oct 01, 2008
17.08
17.69
16.76
17.61
7,932,433
+0.42(+2.46%)
Sep 30, 2008
17.55
17.55
16.50
17.18
5,385,879
+0.32(+1.88%)
Sep 29, 2008
17.61
17.85
16.31
16.87
8,143,981
-1.43(-7.84%)
Sep 26, 2008
17.52
18.40
17.31
18.30
5,925,482
+0.21(+1.17%)
Sep 25, 2008
17.69
18.19
17.31
18.09
8,954,372
+0.75(+4.31%)
Sep 24, 2008
17.12
17.66
16.80
17.34
7,761,369
+0.48(+2.87%)
Sep 23, 2008
17.64
17.97
16.72
16.86
8,205,644
-0.92(-5.20%)
Sep 22, 2008
19.86
19.86
17.53
17.78
7,326,304
-1.91(-9.70%)
Sep 19, 2008
20.42
21.94
18.76
19.69
0
+1.05(+5.62%)
Sep 18, 2008
17.16
19.11
15.76
18.64
18,901,954
+1.64(+9.63%)
Sep 17, 2008
18.04
18.09
16.80
17.01
12,759,180
-1.43(-7.78%)
Sep 16, 2008
17.16
18.48
16.95
18.44
9,944,813
+0.77(+4.33%)
Sep 15, 2008
17.73
18.75
17.58
17.68
6,842,549
-1.04(-5.55%)
Sep 12, 2008
18.57
19.07
18.36
18.71
5,764,122
+0.04(+0.19%)
Sep 11, 2008
17.84
18.90
17.68
18.68
9,975,254
+0.33(+1.77%)
Sep 10, 2008
18.06
18.81
17.61
18.35
10,847,969
+0.33(+1.86%)
Sep 09, 2008
18.80
19.04
17.64
18.02
13,182,873
-1.11(-5.80%)
Sep 08, 2008
19.08
19.92
18.05
19.13
20,686,256
+1.62(+9.25%)
Sep 05, 2008
16.87
17.58
16.30
17.51
0
+0.31(+1.79%)
Sep 04, 2008
17.76
17.76
16.84
17.20
6,692,817
-0.72(-4.03%)
Sep 03, 2008
17.81
18.19
17.56
17.92
9,135,470
+0.10(+0.54%)
Sep 02, 2008
17.78
18.65
17.55
17.83
8,804,852
+0.46(+2.64%)
Aug 29, 2008
17.26
17.61
17.03
17.37
4,986,138
+0.04(+0.20%)
Aug 28, 2008
16.77
17.36
16.59
17.33
6,011,907
+0.85(+5.13%)
Aug 27, 2008
16.14
16.70
15.99
16.49
4,316,967
+0.56(+3.54%)
Aug 26, 2008
16.13
16.44
15.70
15.92
3,136,600
-0.16(-0.98%)
Aug 25, 2008
16.57
16.80
16.02
16.08
6,043,101
-0.63(-3.79%)
Aug 22, 2008
16.50
16.72
15.99
16.72
6,449,215
+0.41(+2.54%)
Aug 21, 2008
15.63
16.36
15.50
16.30
5,791,384
+0.48(+3.06%)
Aug 20, 2008
15.77
15.95
15.37
15.82
3,953,785
+0.10(+0.62%)
Aug 19, 2008
16.20
16.20
15.53
15.72
4,555,628
-0.55(-3.36%)
Aug 18, 2008
16.90
17.24
16.13
16.27
5,579,519
-0.69(-4.05%)
Aug 15, 2008
16.89
17.50
16.89
16.95
0
+0.33(+1.96%)
Aug 14, 2008
16.08
16.98
15.99
16.63
4,668,104
+0.51(+3.17%)
Aug 13, 2008
16.37
16.53
15.85
16.12
7,263,869
-0.25(-1.51%)
Aug 12, 2008
16.84
17.37
16.26
16.36
6,233,215
-0.70(-4.08%)
Aug 11, 2008
16.64
17.92
16.46
17.06
13,689,396
+0.48(+2.92%)
Aug 08, 2008
15.68
16.74
15.49
16.58
4,774,344
+1.04(+6.69%)
Aug 07, 2008
15.45
16.06
15.17
15.54
7,565,148
-0.23(-1.45%)
Aug 06, 2008
15.87
16.06
15.32
15.77
5,630,207
+0.04(+0.22%)
Aug 05, 2008
15.41
15.84
15.26
15.73
6,782,983
+0.46(+3.00%)
Aug 04, 2008
15.26
15.34
14.75
15.27
8,816,785
+0.04(+0.23%)
Aug 01, 2008
15.70
15.70
14.73
15.24
4,456,454
-0.14(-0.92%)
Jul 31, 2008
14.80
15.76
14.74
15.38
7,009,903
+0.26(+1.69%)
Jul 30, 2008
15.65
15.85
14.76
15.12
7,482,982
-0.25(-1.60%)
Jul 29, 2008
14.52
15.55
14.32
15.37
6,300,652
+0.84(+5.75%)
Jul 28, 2008
15.26
15.28
14.26
14.53
4,135,106
-0.41(-2.77%)
Jul 25, 2008
14.87
15.63
14.56
14.95
7,254,202
+0.16(+1.07%)
Jul 24, 2008
16.29
16.61
14.59
14.79
8,224,469
-1.67(-10.16%)
Jul 23, 2008
15.92
16.94
15.70
16.46
8,958,341
+0.77(+4.88%)
Jul 22, 2008
14.81
15.89
14.48
15.70
8,755,379
+0.81(+5.44%)
Jul 21, 2008
15.10
15.51
14.64
14.89
8,483,224
-0.09(-0.59%)
Jul 18, 2008
15.10
15.40
14.61
14.97
6,576,688
-0.10(-0.64%)
Jul 17, 2008
14.69
15.42
14.12
15.07
28,191,996
+0.85(+6.01%)
Jul 16, 2008
12.95
14.37
12.83
14.22
12,411,871
+1.16(+8.90%)
Jul 15, 2008
12.72
13.46
12.16
13.05
10,632,212
+0.14(+1.09%)
Jul 14, 2008
13.53
13.61
12.75
12.91
5,885,829
-0.06(-0.47%)
Jul 11, 2008
13.67
13.67
12.65
12.97
18,689,018
-0.49(-3.66%)
Jul 10, 2008
13.67
13.86
13.10
13.47
8,233,497
-0.11(-0.84%)
Jul 09, 2008
14.49
14.74
13.57
13.58
7,845,414
-0.88(-6.09%)
Jul 08, 2008
13.67
14.52
13.23
14.46
6,564,636
+1.04(+7.74%)
Jul 07, 2008
14.07
14.27
13.13
13.42
6,198,915
-0.64(-4.57%)
Jul 04, 2008
14.22
14.22
13.71
14.07
1,685,924
+0.00(+0.00%)
Jul 03, 2008
14.22
14.22
13.71
14.07
1,685,924
+0.07(+0.50%)
Jul 02, 2008
14.76
14.89
14.00
14.00
3,309,827
-0.75(-5.07%)
Jul 01, 2008
14.49
14.74
14.02
14.74
7,353,295
+0.11(+0.78%)
Jun 30, 2008
15.22
15.22
14.52
14.63
7,459,149
-0.51(-3.37%)
Jun 27, 2008
15.00
15.29
14.79
15.14
11,231,779
-0.01(-0.06%)
Jun 26, 2008
15.51
15.58
15.03
15.15
15,194,691
-0.69(-4.34%)
Jun 25, 2008
15.84
16.52
15.67
15.84
7,941,724
+0.04(+0.28%)
Jun 24, 2008
15.41
16.12
14.94
15.79
6,727,796
+0.40(+2.57%)
Jun 23, 2008
15.99
16.02
15.21
15.40
7,404,906
-0.47(-2.94%)
Jun 20, 2008
16.31
16.36
15.83
15.86
5,249,934
-0.67(-4.05%)
Jun 19, 2008
16.12
16.54
15.94
16.53
6,659,878
+0.39(+2.40%)
Jun 18, 2008
15.84
16.27
15.69
16.14
10,317,466
+0.12(+0.77%)
Jun 17, 2008
16.40
16.40
15.81
16.02
4,941,109
-0.09(-0.55%)
Jun 16, 2008
16.11
16.31
15.91
16.11
5,608,196
-0.06(-0.38%)
Jun 13, 2008
15.82
16.18
15.75
16.17
5,151,851
+0.43(+2.74%)
Jun 12, 2008
15.70
16.12
15.62
15.74
6,265,220
+0.25(+1.59%)
Jun 11, 2008
16.58
16.58
15.49
15.49
10,544,025
-1.10(-6.63%)
Jun 10, 2008
16.43
16.87
15.99
16.59
9,435,512
+0.28(+1.73%)
Jun 09, 2008
16.57
17.00
15.99
16.31
9,398,183
-0.25(-1.49%)
Jun 06, 2008
17.16
17.22
16.50
16.56
8,026,715
-0.84(-4.81%)
Jun 05, 2008
17.52
17.74
17.08
17.39
5,994,643
-0.04(-0.20%)
Jun 04, 2008
17.98
18.02
17.36
17.43
8,128,361
-0.40(-2.27%)
Jun 03, 2008
17.51
17.89
17.37
17.83
8,570,912
+0.48(+2.74%)
Jun 02, 2008
17.45
17.53
17.09
17.36
4,103,449
-0.16(-0.90%)
May 30, 2008
17.68
17.92
17.37
17.52
5,847,822
-0.21(-1.19%)
May 29, 2008
17.82
17.97
17.49
17.73
7,057,955
+0.09(+0.50%)
May 28, 2008
17.64
17.95
17.39
17.64
6,595,296
+0.15(+0.86%)
May 27, 2008
17.14
17.64
17.14
17.49
8,121,357
+0.51(+3.01%)
May 26, 2008
17.56
17.56
16.90
16.98
0
-0.10(-0.57%)
May 23, 2008
17.56
17.56
16.90
17.08
5,890,357
-0.41(-2.37%)
May 22, 2008
17.69
17.78
17.28
17.49
7,467,719
-0.07(-0.40%)
May 21, 2008
18.47
18.55
17.47
17.56
11,770,062
-0.97(-5.23%)
May 20, 2008
18.97
18.97
18.34
18.53
8,094,548
-0.57(-3.00%)
May 19, 2008
19.37
19.52
18.86
19.10
9,097,673
-0.33(-1.68%)
May 16, 2008
19.97
19.98
19.05
19.43
8,758,478
-0.26(-1.34%)
May 15, 2008
19.15
19.69
19.00
19.69
8,126,353
+0.50(+2.61%)
May 14, 2008
18.75
19.32
18.75
19.19
9,364,720
+0.51(+2.73%)
May 13, 2008
18.88
18.93
18.37
18.68
4,833,720
-0.09(-0.47%)
May 12, 2008
18.70
18.93
18.40
18.77
4,217,854
+0.08(+0.42%)
May 09, 2008
18.63
19.06
18.50
18.69
3,544,281
-0.02(-0.09%)
May 08, 2008
19.64
19.69
18.64
18.71
18,263,056
-0.77(-3.93%)
May 07, 2008
20.19
20.36
19.44
19.47
8,400,829
-0.69(-3.41%)
May 06, 2008
19.65
20.20
19.47
20.16
3,098,784
+0.18(+0.93%)
May 05, 2008
20.04
20.20
19.86
19.97
4,626,593
-0.02(-0.09%)
May 02, 2008
20.56
20.59
19.88
19.99
5,858,296
-0.26(-1.26%)
May 01, 2008
19.40
20.49
19.27
20.25
6,544,311
+0.82(+4.21%)
Apr 30, 2008
20.17
20.39
19.42
19.43
7,378,150
-0.87(-4.29%)
Apr 29, 2008
20.40
20.43
19.82
20.30
3,468,346
-0.10(-0.47%)
Apr 28, 2008
20.14
20.64
19.74
20.40
4,860,485
+0.23(+1.14%)
Apr 25, 2008
20.09
20.40
19.56
20.17
6,253,777
+0.24(+1.19%)
Apr 24, 2008
19.35
20.15
18.91
19.93
9,516,931
+0.70(+3.66%)
Apr 23, 2008
19.81
19.86
18.99
19.22
5,347,188
-0.52(-2.63%)
Apr 22, 2008
19.99
20.18
19.46
19.74
10,306,324
-0.26(-1.28%)
Apr 21, 2008
20.12
20.18
19.71
20.00
5,211,232
-0.12(-0.61%)
Apr 18, 2008
20.69
20.77
20.11
20.12
6,887,692
+0.04(+0.22%)
Apr 17, 2008
20.03
20.15
19.66
20.08
5,930,579
+0.04(+0.22%)
Apr 16, 2008
19.47
20.12
19.22
20.03
8,533,923
+0.84(+4.36%)
Apr 15, 2008
19.15
19.31
18.66
19.20
4,395,740
+0.33(+1.73%)
Apr 14, 2008
19.37
19.42
18.79
18.87
5,991,847
-0.50(-2.59%)
Apr 11, 2008
19.37
19.93
19.08
19.37
6,180,106
-0.30(-1.52%)
Apr 10, 2008
19.24
20.16
19.24
19.67
7,702,260
+0.31(+1.59%)
Apr 09, 2008
20.38
20.40
19.22
19.37
8,823,846
-0.89(-4.39%)
Apr 08, 2008
20.71
20.74
19.81
20.25
8,446,803
-0.59(-2.83%)
Apr 07, 2008
21.20
21.57
20.82
20.84
5,900,612
-0.05(-0.25%)
Apr 04, 2008
21.49
21.49
20.66
20.90
9,135,765
-0.33(-1.53%)
Apr 03, 2008
20.52
21.30
19.99
21.22
11,326,308
+0.40(+1.90%)
Apr 02, 2008
20.69
21.36
20.53
20.83
20,117,540
+0.20(+0.98%)
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
.