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
Varian Medical Systems
(NY:
VAR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2009
34.69
36.34
32.63
33.37
5,920,705
-2.72(-7.54%)
Apr 29, 2009
35.18
36.09
34.42
36.09
2,102,674
+1.17(+3.35%)
Apr 28, 2009
34.10
35.37
33.80
34.92
1,712,289
+0.76(+2.22%)
Apr 27, 2009
33.53
34.60
33.37
34.16
1,427,429
+0.24(+0.71%)
Apr 24, 2009
33.42
34.04
32.86
33.92
1,366,721
+0.97(+2.94%)
Apr 23, 2009
32.86
33.68
32.24
32.95
1,714,347
-0.78(-2.31%)
Apr 22, 2009
32.92
34.32
32.50
33.73
1,310,210
+0.59(+1.78%)
Apr 21, 2009
33.34
33.65
32.87
33.14
1,195,812
-0.55(-1.63%)
Apr 20, 2009
34.46
34.70
33.51
33.69
1,857,401
-1.14(-3.27%)
Apr 17, 2009
34.24
34.86
33.36
34.83
2,037,770
+0.78(+2.29%)
Apr 16, 2009
33.64
34.27
33.50
34.05
1,296,423
+0.73(+2.19%)
Apr 15, 2009
32.88
33.63
32.68
33.32
1,754,299
+0.24(+0.73%)
Apr 14, 2009
32.92
33.40
32.73
33.08
1,069,321
-0.11(-0.33%)
Apr 13, 2009
33.21
33.46
32.35
33.19
1,621,965
-0.19(-0.57%)
Apr 09, 2009
32.13
33.73
31.93
33.38
2,900,259
+2.00(+6.37%)
Apr 08, 2009
30.76
31.52
30.51
31.38
1,640,972
+0.78(+2.55%)
Apr 07, 2009
30.12
30.98
29.88
30.60
1,448,024
+0.29(+0.96%)
Apr 06, 2009
29.56
30.41
29.56
30.31
2,183,557
+0.54(+1.81%)
Apr 03, 2009
30.56
30.65
29.53
29.77
1,511,578
-0.79(-2.59%)
Apr 02, 2009
30.80
31.00
30.46
30.56
1,770,736
+0.22(+0.73%)
Apr 01, 2009
29.89
30.67
29.63
30.34
2,034,938
-0.10(-0.33%)
Mar 31, 2009
30.17
31.01
30.12
30.44
1,251,502
+0.22(+0.73%)
Mar 30, 2009
30.67
30.69
29.93
30.22
1,061,389
-0.65(-2.11%)
Mar 26, 2009
29.49
31.01
29.24
30.87
1,728,578
+1.54(+5.25%)
Mar 25, 2009
29.65
30.10
28.75
29.33
1,933,365
-0.07(-0.24%)
Mar 24, 2009
29.69
30.00
29.33
29.40
1,367,149
-0.59(-1.97%)
Mar 23, 2009
29.37
29.99
29.33
29.99
1,163,838
+1.21(+4.20%)
Mar 20, 2009
29.83
29.85
28.75
28.78
1,498,852
-0.94(-3.16%)
Mar 19, 2009
31.22
31.25
29.48
29.72
1,461,525
-1.01(-3.28%)
Mar 18, 2009
30.99
31.22
30.08
30.73
1,953,152
-0.45(-1.45%)
Mar 17, 2009
30.88
31.18
30.46
31.18
1,306,061
+0.38(+1.23%)
Mar 16, 2009
31.46
32.10
30.75
30.80
1,411,281
-0.50(-1.60%)
Mar 13, 2009
29.56
31.49
29.56
31.30
0
+1.73(+5.85%)
Mar 12, 2009
28.52
29.62
28.23
29.57
1,987,363
+0.99(+3.46%)
Mar 11, 2009
29.75
29.75
28.58
28.58
1,397,801
-0.32(-1.11%)
Mar 10, 2009
27.45
28.93
27.39
28.90
1,976,216
+1.45(+5.28%)
Mar 09, 2009
27.39
28.30
27.21
27.45
1,321,378
-0.28(-1.01%)
Mar 06, 2009
27.89
28.51
27.10
27.73
0
-0.10(-0.36%)
Mar 05, 2009
28.76
28.76
27.59
27.83
2,550,937
-1.46(-4.98%)
Mar 04, 2009
29.22
29.66
28.79
29.29
1,922,363
+0.17(+0.58%)
Mar 02, 2009
29.88
30.27
29.08
29.12
2,840,213
-1.39(-4.56%)
Feb 27, 2009
31.19
31.19
30.41
30.51
0
-0.72(-2.31%)
Feb 26, 2009
33.18
33.18
31.16
31.23
2,183,857
-1.59(-4.84%)
Feb 25, 2009
33.42
33.49
32.66
32.82
1,500,196
-0.75(-2.23%)
Feb 24, 2009
33.51
33.91
32.56
33.57
2,124,248
+0.24(+0.72%)
Feb 23, 2009
34.64
34.79
33.28
33.33
1,544,070
-1.24(-3.59%)
Feb 20, 2009
34.58
35.01
34.20
34.57
2,278,618
-0.56(-1.59%)
Feb 19, 2009
36.57
36.69
34.97
35.13
1,529,640
-0.62(-1.73%)
Feb 18, 2009
36.46
36.46
35.43
35.75
1,499,769
-0.49(-1.35%)
Feb 17, 2009
36.71
39.77
36.15
36.24
1,654,207
-0.93(-2.50%)
Feb 13, 2009
37.94
37.94
36.99
37.17
1,200,624
-0.45(-1.20%)
Feb 12, 2009
36.85
37.62
36.07
37.62
1,498,573
-0.03(-0.08%)
Feb 11, 2009
38.27
38.66
37.18
37.65
1,149,253
+0.14(+0.37%)
Feb 10, 2009
38.35
38.80
37.35
37.51
2,785,805
-1.14(-2.95%)
Feb 09, 2009
38.73
39.00
37.90
38.65
2,117,358
-0.24(-0.62%)
Feb 06, 2009
38.09
38.99
37.90
38.89
2,673,208
+1.00(+2.64%)
Feb 05, 2009
37.06
38.07
36.65
37.89
2,462,944
+0.77(+2.07%)
Feb 04, 2009
37.14
38.28
36.68
37.12
2,128,916
+0.44(+1.20%)
Feb 03, 2009
36.51
37.06
36.03
36.68
2,855,811
+0.52(+1.44%)
Feb 02, 2009
36.73
37.84
36.13
36.16
2,354,481
-0.97(-2.61%)
Jan 30, 2009
35.93
37.87
35.79
37.13
0
+1.38(+3.86%)
Jan 29, 2009
35.75
36.06
34.84
35.75
2,721,350
-0.02(-0.06%)
Jan 28, 2009
35.73
36.14
35.15
35.77
3,127,983
+0.57(+1.62%)
Jan 27, 2009
33.57
35.41
33.39
35.20
2,592,435
+1.80(+5.39%)
Jan 26, 2009
33.49
33.92
33.08
33.40
2,048,016
+0.24(+0.72%)
Jan 23, 2009
34.23
34.23
32.57
33.16
2,730,920
-1.34(-3.88%)
Jan 22, 2009
34.25
34.72
33.06
34.50
3,474,717
-0.05(-0.14%)
Jan 21, 2009
34.17
34.80
33.68
34.55
2,503,076
+0.53(+1.56%)
Jan 20, 2009
35.58
36.14
33.45
34.02
3,008,553
-1.61(-4.52%)
Jan 16, 2009
35.61
37.27
34.68
35.63
0
+0.36(+1.02%)
Jan 15, 2009
35.50
35.78
33.71
35.27
3,303,812
-0.35(-0.98%)
Jan 14, 2009
36.22
36.77
35.41
35.62
2,866,181
-1.34(-3.63%)
Jan 13, 2009
37.50
37.88
36.36
36.96
5,254,767
+2.90(+8.51%)
Jan 12, 2009
32.29
34.18
32.01
34.06
2,795,191
+1.77(+5.48%)
Jan 09, 2009
32.53
32.89
31.94
32.29
1,367,091
-0.13(-0.40%)
Jan 08, 2009
33.33
33.33
30.04
32.42
6,739,981
-1.62(-4.76%)
Jan 07, 2009
33.52
34.44
33.10
34.04
2,040,518
+0.36(+1.07%)
Jan 06, 2009
34.48
34.85
33.44
33.68
1,964,187
-0.66(-1.92%)
Jan 05, 2009
35.29
35.50
34.00
34.34
2,147,122
-1.94(-5.35%)
Jan 02, 2009
35.14
36.39
34.53
36.28
0
+1.24(+3.54%)
Jan 01, 2009
34.63
35.19
34.52
35.04
0
+0.00(+0.00%)
Dec 31, 2008
34.63
35.19
34.52
35.04
874,408
+0.29(+0.83%)
Dec 30, 2008
33.69
34.75
33.69
34.75
942,389
+0.93(+2.75%)
Dec 29, 2008
33.88
33.93
33.14
33.82
930,095
-0.18(-0.53%)
Dec 26, 2008
33.94
34.39
33.81
34.00
663,750
+0.01(+0.03%)
Dec 24, 2008
34.07
34.31
33.42
33.99
565,597
-0.08(-0.23%)
Dec 23, 2008
34.33
35.07
33.93
34.07
1,206,416
-0.18(-0.53%)
Dec 22, 2008
34.60
35.82
33.74
34.25
2,385,322
-0.35(-1.01%)
Dec 19, 2008
35.29
36.20
34.32
34.60
2,693,036
-0.90(-2.54%)
Dec 18, 2008
35.72
36.86
35.24
35.50
2,181,408
+0.04(+0.11%)
Dec 17, 2008
35.42
36.10
34.77
35.46
3,241,229
-0.37(-1.03%)
Dec 16, 2008
36.14
36.73
34.94
35.83
2,399,432
+0.07(+0.20%)
Dec 15, 2008
37.22
37.22
35.03
35.76
1,586,048
-0.74(-2.03%)
Dec 12, 2008
37.59
37.89
36.05
36.50
1,810,312
-1.99(-5.17%)
Dec 11, 2008
37.90
39.66
37.77
38.49
920,359
+0.26(+0.68%)
Dec 10, 2008
38.07
39.16
37.77
38.23
1,287,791
+0.49(+1.30%)
Dec 09, 2008
38.01
38.80
37.29
37.74
1,388,447
-0.62(-1.62%)
Dec 08, 2008
40.06
41.56
38.09
38.36
1,871,536
-0.99(-2.52%)
Dec 05, 2008
36.90
39.53
35.94
39.35
1,538,041
+2.00(+5.35%)
Dec 04, 2008
37.96
38.92
36.56
37.35
1,567,007
-0.97(-2.53%)
Dec 03, 2008
37.35
38.40
36.61
38.32
1,628,138
+0.63(+1.67%)
Dec 02, 2008
37.61
38.44
36.87
37.69
1,780,828
+0.57(+1.54%)
Dec 01, 2008
39.37
39.91
37.00
37.12
1,646,587
-3.24(-8.03%)
Nov 28, 2008
39.60
40.36
39.02
40.36
597,071
+0.47(+1.18%)
Nov 26, 2008
37.84
39.89
37.09
39.89
1,742,872
+1.76(+4.62%)
Nov 25, 2008
37.96
38.72
36.73
38.13
2,288,241
+0.86(+2.31%)
Nov 24, 2008
34.95
37.97
34.95
37.27
2,827,091
+2.21(+6.30%)
Nov 21, 2008
34.75
35.06
33.12
35.06
2,472,920
+0.85(+2.48%)
Nov 20, 2008
36.93
37.50
33.77
34.21
3,367,362
-2.06(-5.68%)
Nov 19, 2008
39.29
40.47
36.18
36.27
2,074,491
-3.30(-8.34%)
Nov 18, 2008
39.30
40.75
38.70
39.57
1,919,998
+0.04(+0.10%)
Nov 17, 2008
40.60
40.96
39.51
39.53
1,462,777
-1.16(-2.85%)
Nov 14, 2008
42.01
42.84
40.59
40.69
1,402,693
-2.01(-4.71%)
Nov 13, 2008
40.61
42.70
38.58
42.70
1,940,191
+2.35(+5.82%)
Nov 12, 2008
42.60
42.93
40.23
40.35
1,261,747
-2.30(-5.39%)
Nov 11, 2008
42.79
43.55
41.74
42.65
1,217,050
-0.71(-1.64%)
Nov 10, 2008
43.53
44.51
42.80
43.36
1,082,062
+0.16(+0.37%)
Nov 07, 2008
42.19
43.46
42.12
43.20
1,513,381
+1.09(+2.59%)
Nov 06, 2008
42.69
43.36
41.46
42.11
1,472,235
-0.91(-2.12%)
Nov 05, 2008
45.10
45.46
42.83
43.02
1,486,761
-2.12(-4.70%)
Nov 04, 2008
45.60
46.76
44.90
45.14
1,516,030
+0.33(+0.74%)
Nov 03, 2008
45.25
45.60
44.01
44.81
1,429,158
-0.70(-1.54%)
Oct 31, 2008
45.55
46.00
44.46
45.51
1,641,287
+0.07(+0.15%)
Oct 30, 2008
44.51
46.32
43.85
45.44
2,293,055
+2.06(+4.75%)
Oct 29, 2008
43.22
45.28
41.00
43.38
2,713,904
+1.32(+3.14%)
Oct 28, 2008
40.05
42.06
37.82
42.06
3,445,644
+2.39(+6.02%)
Oct 27, 2008
41.72
41.72
39.55
39.67
2,064,511
-2.09(-5.00%)
Oct 24, 2008
37.36
42.55
37.34
41.76
3,285,477
+0.81(+1.98%)
Oct 23, 2008
41.89
41.89
37.50
40.95
3,098,570
-0.42(-1.02%)
Oct 22, 2008
44.21
44.21
40.58
41.37
2,535,481
-3.62(-8.05%)
Oct 21, 2008
46.01
46.63
44.99
44.99
2,072,242
-1.71(-3.66%)
Oct 20, 2008
43.70
46.71
43.35
46.70
2,076,868
+3.59(+8.33%)
Oct 17, 2008
41.35
44.71
40.08
43.11
2,720,718
+1.17(+2.79%)
Oct 16, 2008
40.70
42.08
39.11
41.94
3,654,670
+1.17(+2.87%)
Oct 15, 2008
43.88
44.21
40.10
40.77
1,903,258
-4.20(-9.34%)
Oct 14, 2008
46.22
48.99
43.00
44.97
3,532,297
+0.62(+1.40%)
Oct 13, 2008
40.89
44.35
40.55
44.35
3,247,305
+5.30(+13.57%)
Oct 10, 2008
42.84
43.89
37.43
39.05
5,591,162
-5.42(-12.19%)
Oct 09, 2008
48.53
49.24
44.47
44.47
2,237,158
-4.25(-8.72%)
Oct 08, 2008
48.92
50.05
48.08
48.72
2,337,381
-0.98(-1.97%)
Oct 07, 2008
49.99
51.79
48.02
49.70
2,592,118
-0.70(-1.39%)
Oct 06, 2008
51.99
51.99
48.08
50.40
3,507,335
-4.16(-7.62%)
Oct 03, 2008
56.16
57.15
54.54
54.56
0
-1.62(-2.88%)
Oct 02, 2008
58.26
59.15
56.11
56.18
1,334,699
-2.09(-3.59%)
Oct 01, 2008
56.55
58.45
56.26
58.27
1,213,650
+1.14(+2.00%)
Sep 30, 2008
57.62
58.01
55.88
57.13
1,883,187
+0.32(+0.56%)
Sep 29, 2008
61.10
61.10
55.35
56.81
2,164,664
-4.37(-7.14%)
Sep 26, 2008
61.77
62.26
60.77
61.18
0
-1.20(-1.92%)
Sep 25, 2008
63.53
64.00
61.82
62.38
1,211,393
-0.72(-1.14%)
Sep 24, 2008
62.48
63.48
61.72
63.10
1,247,091
+0.87(+1.40%)
Sep 23, 2008
62.01
63.25
61.30
62.23
1,720,464
+0.63(+1.02%)
Sep 22, 2008
60.54
62.60
60.37
61.60
1,411,374
+1.06(+1.75%)
Sep 19, 2008
61.82
62.65
59.90
60.54
0
+0.54(+0.90%)
Sep 18, 2008
60.01
60.77
58.45
60.00
2,559,403
+0.35(+0.59%)
Sep 17, 2008
60.60
61.08
59.65
59.65
1,808,586
-1.25(-2.05%)
Sep 16, 2008
59.90
61.36
57.76
60.90
1,650,034
+0.04(+0.07%)
Sep 15, 2008
61.52
62.85
60.86
60.86
1,407,925
-2.17(-3.44%)
Sep 12, 2008
63.50
63.50
62.39
63.03
1,637,761
-0.93(-1.45%)
Sep 11, 2008
62.30
63.96
61.89
63.96
1,217,435
+1.01(+1.60%)
Sep 10, 2008
62.84
63.81
62.66
62.95
1,456,626
+0.31(+0.49%)
Sep 09, 2008
63.28
64.34
62.64
62.64
1,463,813
-0.50(-0.79%)
Sep 08, 2008
63.50
63.97
62.71
63.14
1,763,608
+0.30(+0.48%)
Sep 05, 2008
62.87
63.06
61.71
62.84
0
-0.47(-0.74%)
Sep 04, 2008
63.75
64.90
63.27
63.31
1,899,186
-0.98(-1.52%)
Sep 03, 2008
62.84
64.73
62.84
64.29
2,397,423
+1.45(+2.31%)
Sep 02, 2008
63.46
65.84
62.84
62.84
1,432,879
-0.32(-0.51%)
Aug 29, 2008
63.68
64.65
63.16
63.16
624,978
-0.60(-0.94%)
Aug 28, 2008
62.94
63.86
62.73
63.76
628,040
+0.89(+1.42%)
Aug 27, 2008
62.76
63.05
62.01
62.87
1,004,731
-0.19(-0.30%)
Aug 26, 2008
61.60
63.16
61.57
63.06
740,912
+0.71(+1.14%)
Aug 25, 2008
63.90
64.08
61.83
62.35
1,318,478
-1.80(-2.81%)
Aug 22, 2008
63.93
64.64
63.93
64.15
1,143,274
+0.02(+0.03%)
Aug 21, 2008
63.78
64.35
63.35
64.13
1,044,477
+0.23(+0.36%)
Aug 20, 2008
63.84
64.79
63.42
63.90
1,995,867
-0.15(-0.23%)
Aug 19, 2008
63.79
64.72
63.64
64.05
1,091,633
+0.09(+0.14%)
Aug 18, 2008
65.32
65.66
63.63
63.96
1,242,501
-1.01(-1.55%)
Aug 15, 2008
64.02
65.06
61.50
64.97
0
+0.92(+1.44%)
Aug 14, 2008
63.45
64.58
62.78
64.05
1,422,260
+0.73(+1.15%)
Aug 13, 2008
63.17
64.80
62.94
63.32
1,209,705
-0.16(-0.25%)
Aug 12, 2008
63.88
64.56
63.40
63.48
1,496,668
-0.29(-0.45%)
Aug 11, 2008
61.71
63.89
61.00
63.77
2,232,089
-0.13(-0.20%)
Aug 08, 2008
62.59
64.25
62.56
63.90
2,271,676
+1.37(+2.19%)
Aug 07, 2008
62.93
63.49
62.10
62.53
2,386,223
-0.59(-0.93%)
Aug 06, 2008
61.28
63.50
61.09
63.12
3,287,062
+1.92(+3.14%)
Aug 05, 2008
59.61
61.38
59.55
61.20
1,522,970
+1.85(+3.12%)
Aug 04, 2008
59.23
60.00
59.03
59.35
1,285,226
+0.20(+0.34%)
Aug 01, 2008
59.78
60.50
58.91
59.15
1,713,763
-0.85(-1.42%)
Jul 31, 2008
59.88
60.94
59.50
60.00
1,441,826
+0.07(+0.12%)
Jul 30, 2008
60.90
60.93
59.41
59.93
2,494,409
-0.69(-1.14%)
Jul 29, 2008
59.27
60.77
59.10
60.62
3,370,168
+1.33(+2.24%)
Jul 28, 2008
58.70
59.52
58.00
59.29
2,185,312
+0.51(+0.87%)
Jul 25, 2008
58.68
59.18
58.13
58.78
2,407,524
+0.25(+0.43%)
Jul 24, 2008
57.61
60.52
56.88
58.53
6,996,811
+5.25(+9.85%)
Jul 23, 2008
52.48
53.84
51.73
53.28
1,700,573
+0.82(+1.56%)
Jul 22, 2008
51.28
52.50
51.28
52.46
1,167,694
+1.18(+2.30%)
Jul 21, 2008
51.96
52.08
50.77
51.28
586,068
-0.70(-1.35%)
Jul 18, 2008
49.77
52.10
49.77
51.98
1,029,661
+0.38(+0.74%)
Jul 17, 2008
51.62
52.11
50.70
51.60
696,382
+0.60(+1.18%)
Jul 16, 2008
50.17
51.33
50.17
51.00
823,871
+0.81(+1.61%)
Jul 15, 2008
49.14
50.48
49.14
50.19
1,128,408
+0.85(+1.72%)
Jul 14, 2008
50.47
50.78
49.21
49.34
952,500
-0.64(-1.28%)
Jul 11, 2008
49.31
50.52
48.58
49.98
1,630,767
+0.53(+1.07%)
Jul 10, 2008
50.51
53.26
48.74
49.45
1,877,191
-0.94(-1.87%)
Jul 09, 2008
50.48
51.86
50.38
50.39
1,622,845
+0.15(+0.30%)
Jul 08, 2008
51.01
51.16
49.79
50.24
2,596,654
-0.60(-1.18%)
Jul 07, 2008
50.98
52.22
50.46
50.84
902,931
-0.03(-0.06%)
Jul 04, 2008
50.74
51.09
50.19
50.87
471,378
+0.00(+0.00%)
Jul 03, 2008
50.74
51.09
50.19
50.87
471,378
+0.10(+0.20%)
Jul 02, 2008
51.25
51.34
50.64
50.77
800,493
-0.20(-0.39%)
Jul 01, 2008
51.16
51.92
50.84
50.97
1,118,037
-0.88(-1.70%)
Jun 30, 2008
51.02
52.54
51.02
51.85
873,472
+0.42(+0.82%)
Jun 27, 2008
51.48
52.01
51.43
51.43
732,056
-0.33(-0.64%)
Jun 26, 2008
51.65
52.30
51.36
51.76
900,132
-0.72(-1.37%)
Jun 25, 2008
52.17
52.87
51.81
52.48
555,384
+0.60(+1.16%)
Jun 24, 2008
51.77
52.18
51.58
51.88
675,137
-0.13(-0.25%)
Jun 23, 2008
51.39
52.47
51.39
52.01
972,416
+0.73(+1.42%)
Jun 20, 2008
52.59
52.59
50.95
51.28
1,371,594
-1.17(-2.23%)
Jun 19, 2008
51.36
52.62
51.36
52.45
1,109,241
+0.83(+1.61%)
Jun 18, 2008
53.07
53.29
51.48
51.62
1,540,625
-1.04(-1.97%)
Jun 17, 2008
51.81
52.99
51.80
52.66
1,667,922
+1.01(+1.96%)
Jun 16, 2008
51.44
52.00
50.50
51.65
1,112,363
+0.32(+0.62%)
Jun 13, 2008
49.87
51.36
49.31
51.33
1,471,465
+2.03(+4.12%)
Jun 12, 2008
49.21
49.80
48.89
49.30
1,279,076
+0.27(+0.55%)
Jun 11, 2008
47.47
49.47
47.17
49.03
1,798,144
+1.39(+2.92%)
Jun 10, 2008
47.56
47.80
47.11
47.64
819,364
+0.21(+0.44%)
Jun 09, 2008
47.77
48.18
46.91
47.43
876,564
-0.35(-0.73%)
Jun 06, 2008
47.51
48.74
47.51
47.78
793,239
-0.98(-2.01%)
Jun 05, 2008
47.89
48.78
47.69
48.76
897,758
+1.12(+2.35%)
Jun 04, 2008
47.06
48.06
46.90
47.64
844,600
+0.41(+0.87%)
Jun 03, 2008
47.29
47.58
46.63
47.23
642,845
-0.05(-0.11%)
Jun 02, 2008
47.47
47.66
46.83
47.28
681,092
-0.26(-0.55%)
May 30, 2008
47.26
47.77
47.25
47.54
778,417
+0.13(+0.27%)
May 29, 2008
46.48
47.99
46.48
47.41
953,027
+1.05(+2.26%)
May 28, 2008
45.80
46.55
45.65
46.36
837,481
+0.73(+1.60%)
May 27, 2008
45.58
45.69
44.68
45.63
1,157,000
-0.01(-0.02%)
May 26, 2008
46.00
46.31
45.49
45.64
0
+0.00(+0.00%)
May 23, 2008
46.00
46.31
45.49
45.64
1,205,795
-0.61(-1.32%)
May 22, 2008
45.42
46.40
45.10
46.25
649,960
+0.80(+1.76%)
May 21, 2008
45.52
46.25
45.38
45.45
595,660
-0.08(-0.18%)
May 20, 2008
45.27
45.65
45.27
45.53
575,777
-0.13(-0.28%)
May 19, 2008
45.81
46.32
45.49
45.66
704,370
-0.29(-0.63%)
May 16, 2008
46.20
46.44
45.53
45.95
696,132
-0.36(-0.78%)
May 15, 2008
46.05
46.38
45.63
46.31
898,534
-0.07(-0.15%)
May 14, 2008
46.03
46.72
45.91
46.38
670,224
+0.47(+1.02%)
May 13, 2008
45.39
45.98
45.13
45.91
651,645
+0.52(+1.15%)
May 12, 2008
46.09
46.09
44.86
45.39
1,279,535
-0.50(-1.09%)
May 09, 2008
45.74
46.53
45.60
45.89
483,353
-0.66(-1.42%)
May 08, 2008
46.38
46.55
45.89
46.55
585,943
+0.48(+1.04%)
May 07, 2008
46.93
47.05
46.02
46.07
815,964
-0.93(-1.98%)
May 06, 2008
46.40
47.23
46.26
47.00
831,442
+0.20(+0.43%)
May 05, 2008
47.02
47.09
46.40
46.80
791,542
-0.10(-0.21%)
May 02, 2008
47.51
47.57
46.69
46.90
743,903
-0.16(-0.34%)
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
.