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
WT Offshore
(NY:
WTI
)
2.110
-0.010 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009
7.474
7.739
7.039
7.218
1,610,821
-0.14(-1.90%)
Apr 29, 2009
7.210
7.435
7.155
7.358
1,151,700
+0.30(+4.19%)
Apr 28, 2009
6.782
7.194
6.619
7.062
1,218,520
+0.09(+1.23%)
Apr 27, 2009
7.233
7.319
6.961
6.976
910,621
-0.44(-5.88%)
Apr 24, 2009
7.249
7.583
7.085
7.412
1,028,631
+0.34(+4.84%)
Apr 23, 2009
7.008
7.249
6.891
7.070
1,005,659
+0.16(+2.36%)
Apr 22, 2009
7.373
7.552
6.868
6.906
1,795,228
-0.41(-5.63%)
Apr 21, 2009
6.043
7.381
5.911
7.319
2,081,845
+1.07(+17.04%)
Apr 20, 2009
6.805
6.868
6.144
6.253
1,531,934
-0.84(-11.84%)
Apr 17, 2009
6.409
7.186
6.385
7.093
1,622,103
+0.76(+12.04%)
Apr 16, 2009
6.020
6.448
5.888
6.331
1,020,545
+0.38(+6.41%)
Apr 15, 2009
5.460
5.997
5.460
5.950
1,268,890
+0.40(+7.29%)
Apr 14, 2009
5.833
5.973
5.452
5.545
1,124,131
-0.32(-5.44%)
Apr 13, 2009
5.740
5.934
5.639
5.864
621,788
-0.12(-1.95%)
Apr 09, 2009
5.390
5.989
5.390
5.981
1,332,748
+0.79(+15.12%)
Apr 08, 2009
4.923
5.289
4.729
5.195
1,098,441
+0.24(+4.87%)
Apr 07, 2009
5.320
5.437
4.884
4.954
1,270,767
-0.57(-10.28%)
Apr 06, 2009
5.608
5.662
5.444
5.522
638,872
-0.16(-2.74%)
Apr 03, 2009
5.468
5.709
5.297
5.678
904,249
+0.24(+4.43%)
Apr 02, 2009
5.040
5.491
4.993
5.437
1,785,386
+0.58(+12.02%)
Apr 01, 2009
4.597
4.853
4.511
4.853
1,260,663
+0.07(+1.46%)
Mar 31, 2009
4.947
5.017
4.737
4.783
1,298,587
-0.05(-1.13%)
Mar 30, 2009
4.752
4.915
4.651
4.838
1,993,336
-0.58(-10.76%)
Mar 26, 2009
5.468
5.654
5.172
5.421
1,723,769
+0.05(+0.87%)
Mar 25, 2009
4.962
5.647
4.884
5.374
2,716,619
+0.37(+7.46%)
Mar 24, 2009
5.242
5.304
4.931
5.001
1,506,734
-0.28(-5.30%)
Mar 23, 2009
5.133
5.281
5.087
5.281
1,762,677
+0.61(+13.17%)
Mar 20, 2009
4.931
5.102
4.534
4.667
2,830,508
-0.45(-8.81%)
Mar 19, 2009
4.830
5.409
4.830
5.118
2,199,672
+0.47(+10.22%)
Mar 18, 2009
4.488
4.690
4.208
4.643
1,101,187
+0.12(+2.58%)
Mar 17, 2009
4.309
4.534
4.169
4.527
1,514,522
+0.28(+6.59%)
Mar 16, 2009
4.324
4.394
3.998
4.247
1,743,704
+0.04(+0.92%)
Mar 13, 2009
4.355
4.597
4.145
4.208
0
-0.19(-4.25%)
Mar 12, 2009
4.177
4.425
3.967
4.394
2,393,359
+0.23(+5.61%)
Mar 11, 2009
4.262
4.278
3.943
4.161
2,181,388
-0.07(-1.65%)
Mar 10, 2009
4.200
4.425
4.161
4.231
2,882,768
+0.12(+2.84%)
Mar 09, 2009
4.037
4.340
3.967
4.114
2,227,596
+0.02(+0.57%)
Mar 06, 2009
4.410
4.410
3.842
4.091
0
-0.28(-6.41%)
Mar 05, 2009
4.822
4.822
4.223
4.371
3,290,121
-0.54(-10.93%)
Mar 04, 2009
5.382
5.507
4.807
4.908
2,654,849
-0.30(-5.82%)
Mar 02, 2009
5.958
6.004
5.195
5.211
2,090,836
-1.05(-16.77%)
Feb 27, 2009
7.008
7.008
6.261
6.261
0
-0.93(-12.97%)
Feb 26, 2009
8.050
8.050
7.124
7.194
2,065,410
-0.80(-10.02%)
Feb 25, 2009
8.050
8.268
7.793
7.995
2,123,529
-0.02(-0.29%)
Feb 24, 2009
7.684
8.058
7.389
8.019
1,128,475
+0.51(+6.73%)
Feb 23, 2009
8.042
8.174
7.482
7.513
1,032,765
-0.40(-5.01%)
Feb 20, 2009
8.042
8.299
7.793
7.910
1,210,741
-0.33(-3.97%)
Feb 19, 2009
8.182
8.446
7.980
8.236
956,191
+0.14(+1.73%)
Feb 18, 2009
8.291
8.571
8.019
8.096
1,416,475
-0.19(-2.25%)
Feb 17, 2009
8.750
8.828
8.252
8.283
993,913
-0.86(-9.44%)
Feb 13, 2009
9.146
9.318
8.968
9.146
1,101,919
+0.07(+0.77%)
Feb 12, 2009
8.859
9.076
8.594
9.076
1,446,028
+0.11(+1.21%)
Feb 11, 2009
9.216
9.543
8.695
8.968
1,597,155
-0.27(-2.95%)
Feb 10, 2009
9.644
9.901
9.178
9.240
1,681,838
-0.42(-4.35%)
Feb 09, 2009
9.559
10.18
9.559
9.660
1,212,739
+0.10(+1.06%)
Feb 06, 2009
9.776
9.776
8.898
9.559
2,061,651
-0.51(-5.02%)
Feb 05, 2009
9.458
10.11
9.302
10.06
1,314,715
+0.61(+6.41%)
Feb 04, 2009
9.473
10.00
9.318
9.458
1,498,869
-0.02(-0.16%)
Feb 03, 2009
9.528
9.808
9.185
9.473
1,002,062
-0.20(-2.09%)
Feb 02, 2009
9.566
9.784
9.489
9.675
597,368
-0.10(-1.03%)
Jan 30, 2009
9.955
10.14
9.730
9.776
0
-0.09(-0.95%)
Jan 29, 2009
10.15
10.20
9.792
9.870
766,440
-0.45(-4.37%)
Jan 28, 2009
9.940
10.34
9.823
10.32
982,205
+0.38(+3.83%)
Jan 27, 2009
9.893
10.06
9.582
9.940
816,211
+0.13(+1.35%)
Jan 26, 2009
9.916
10.42
9.559
9.808
798,162
-0.07(-0.71%)
Jan 23, 2009
9.170
10.13
9.100
9.878
1,139,666
+0.46(+4.87%)
Jan 22, 2009
10.01
10.10
9.201
9.419
1,848,525
-1.31(-12.25%)
Jan 21, 2009
10.00
10.76
9.885
10.73
1,211,398
+0.95(+9.70%)
Jan 20, 2009
10.38
10.76
9.745
9.784
1,055,655
-1.03(-9.50%)
Jan 16, 2009
10.93
11.18
10.31
10.81
513,800
+0.00(+0.00%)
Jan 15, 2009
10.47
10.86
10.03
10.81
737,774
+0.26(+2.51%)
Jan 14, 2009
10.93
11.15
10.32
10.55
2,157,393
-0.93(-8.07%)
Jan 13, 2009
10.52
11.56
10.52
11.47
1,194,837
+0.18(+1.58%)
Jan 12, 2009
11.77
11.77
11.02
11.29
781,104
-0.68(-5.65%)
Jan 09, 2009
12.83
12.83
11.86
11.97
906,561
-0.75(-5.93%)
Jan 08, 2009
12.09
12.92
11.87
12.72
1,046,777
+0.47(+3.87%)
Jan 07, 2009
11.76
12.47
11.76
12.25
1,290,497
-0.69(-5.35%)
Jan 06, 2009
13.09
13.46
12.75
12.94
1,448,944
+0.35(+2.78%)
Jan 05, 2009
11.86
12.97
11.82
12.59
923,020
+0.72(+6.09%)
Jan 02, 2009
11.29
11.99
11.29
11.87
0
+0.73(+6.56%)
Jan 01, 2009
10.54
11.35
10.52
11.14
0
+0.00(+0.00%)
Dec 31, 2008
10.54
11.35
10.52
11.14
722,861
+0.43(+3.99%)
Dec 30, 2008
10.39
10.72
9.893
10.71
701,668
+0.54(+5.27%)
Dec 29, 2008
10.12
10.22
9.893
10.17
957,637
+0.40(+4.06%)
Dec 26, 2008
9.496
9.893
9.411
9.776
469,632
+0.23(+2.45%)
Dec 24, 2008
9.380
9.644
9.170
9.543
425,379
-0.05(-0.49%)
Dec 23, 2008
9.286
9.839
9.271
9.590
822,583
+0.29(+3.09%)
Dec 22, 2008
10.25
10.25
8.960
9.302
1,220,322
-0.63(-6.34%)
Dec 19, 2008
9.916
10.34
9.699
9.932
854,064
+0.09(+0.95%)
Dec 18, 2008
10.89
11.00
9.753
9.839
1,037,919
-1.14(-10.41%)
Dec 17, 2008
10.98
11.40
10.80
10.98
896,434
-0.05(-0.49%)
Dec 16, 2008
10.93
11.36
10.63
11.04
911,886
+0.54(+5.19%)
Dec 15, 2008
10.96
11.37
10.38
10.49
776,040
-0.05(-0.44%)
Dec 12, 2008
9.356
10.80
9.341
10.54
969,551
+0.37(+3.67%)
Dec 11, 2008
10.61
11.06
10.02
10.17
931,341
-0.33(-3.11%)
Dec 10, 2008
9.893
10.65
9.745
10.49
956,057
+1.03(+10.85%)
Dec 09, 2008
9.248
9.986
9.053
9.465
1,062,100
+0.21(+2.27%)
Dec 08, 2008
8.758
9.668
8.758
9.255
1,188,252
+0.68(+7.89%)
Dec 05, 2008
8.555
8.633
7.770
8.579
1,207,757
-0.12(-1.43%)
Dec 04, 2008
9.745
9.932
8.555
8.703
1,075,196
-1.17(-11.82%)
Dec 03, 2008
9.557
10.05
9.232
9.870
892,181
-0.23(-2.31%)
Dec 02, 2008
9.730
10.22
9.559
10.10
1,250,528
+0.60(+6.30%)
Dec 01, 2008
10.51
10.62
9.504
9.504
895,111
-1.38(-12.71%)
Nov 28, 2008
10.98
11.04
10.50
10.89
477,380
-0.18(-1.62%)
Nov 26, 2008
10.62
11.08
10.12
11.07
1,670,369
+0.09(+0.85%)
Nov 25, 2008
11.11
11.32
10.50
10.97
1,293,922
+0.19(+1.80%)
Nov 24, 2008
9.559
11.06
9.473
10.78
1,275,913
+1.37(+14.55%)
Nov 21, 2008
8.750
9.442
8.555
9.411
1,418,689
+0.94(+11.11%)
Nov 20, 2008
10.11
10.11
8.376
8.470
1,324,186
-1.89(-18.24%)
Nov 19, 2008
11.26
11.52
10.32
10.36
741,199
-1.04(-9.14%)
Nov 18, 2008
11.67
11.82
10.87
11.40
909,447
+0.02(+0.14%)
Nov 17, 2008
11.39
11.75
11.05
11.39
783,674
+0.02(+0.14%)
Nov 14, 2008
12.92
12.92
11.31
11.37
1,405,520
-1.63(-12.56%)
Nov 13, 2008
11.21
13.12
10.91
13.00
1,658,994
+2.04(+18.58%)
Nov 12, 2008
11.90
12.14
10.89
10.97
1,106,928
-1.30(-10.59%)
Nov 11, 2008
12.48
12.72
11.98
12.27
890,075
-0.69(-5.34%)
Nov 10, 2008
14.04
14.04
12.62
12.96
1,044,496
-0.23(-1.77%)
Nov 07, 2008
12.30
13.22
12.28
13.19
1,315,106
+0.98(+8.03%)
Nov 06, 2008
13.17
13.22
12.12
12.21
1,657,544
-1.09(-8.19%)
Nov 05, 2008
14.82
14.82
13.30
13.30
1,695,444
-1.66(-11.08%)
Nov 04, 2008
14.89
15.52
13.91
14.96
1,602,388
+1.42(+10.45%)
Nov 03, 2008
15.02
15.02
13.40
13.54
1,119,540
-1.37(-9.18%)
Oct 31, 2008
14.58
15.50
13.93
14.91
1,231,999
+0.19(+1.27%)
Oct 30, 2008
13.75
14.86
13.75
14.72
1,674,941
+1.31(+9.80%)
Oct 29, 2008
13.73
14.25
13.38
13.41
3,117,841
+0.09(+0.70%)
Oct 28, 2008
13.42
13.84
12.72
13.32
2,397,077
+0.11(+0.82%)
Oct 27, 2008
13.20
13.94
13.02
13.21
998,546
-0.49(-3.58%)
Oct 24, 2008
13.90
14.33
13.16
13.70
1,628,713
-0.38(-2.71%)
Oct 23, 2008
14.35
15.15
13.01
14.08
1,606,808
+0.26(+1.86%)
Oct 22, 2008
15.65
15.65
13.39
13.82
1,229,477
-1.97(-12.46%)
Oct 21, 2008
17.03
17.03
15.56
15.79
1,445,372
-1.34(-7.81%)
Oct 20, 2008
14.84
17.13
14.79
17.13
1,439,082
+2.45(+16.69%)
Oct 17, 2008
14.67
15.91
14.16
14.68
1,860,452
-0.26(-1.72%)
Oct 16, 2008
14.06
14.93
12.65
14.93
1,901,665
+1.34(+9.84%)
Oct 15, 2008
16.07
16.07
13.60
13.60
1,847,745
-3.10(-18.58%)
Oct 14, 2008
17.29
18.67
16.26
16.70
2,929,331
+0.52(+3.22%)
Oct 13, 2008
13.58
16.18
13.18
16.18
2,003,739
+3.60(+28.63%)
Oct 10, 2008
12.86
13.19
11.33
12.58
2,066,503
-0.61(-4.66%)
Oct 09, 2008
15.43
15.69
13.11
13.19
1,945,964
-1.75(-11.71%)
Oct 08, 2008
15.02
15.72
13.56
14.94
2,500,261
-0.07(-0.47%)
Oct 07, 2008
17.84
17.84
15.01
15.01
2,933,194
-1.80(-10.69%)
Oct 06, 2008
16.96
17.01
14.30
16.81
2,776,650
-0.44(-2.57%)
Oct 03, 2008
17.62
19.50
17.14
17.25
2,352,396
-0.58(-3.27%)
Oct 02, 2008
20.00
20.00
17.79
17.83
1,574,216
-2.39(-11.81%)
Oct 01, 2008
21.01
21.01
19.18
20.22
1,869,482
-1.00(-4.73%)
Sep 30, 2008
20.52
21.32
20.47
21.23
1,888,507
+0.76(+3.72%)
Sep 29, 2008
23.48
23.48
19.60
20.46
2,105,663
-3.10(-13.17%)
Sep 26, 2008
24.43
24.43
22.49
23.57
0
-0.89(-3.63%)
Sep 25, 2008
23.68
24.62
23.48
24.45
1,246,038
+0.88(+3.73%)
Sep 24, 2008
24.77
24.79
23.43
23.57
958,744
-0.58(-2.38%)
Sep 23, 2008
25.35
26.10
23.72
24.15
1,464,860
-1.05(-4.17%)
Sep 22, 2008
25.65
26.53
25.05
25.20
1,605,759
-0.05(-0.22%)
Sep 19, 2008
24.10
28.00
24.06
25.25
0
+1.84(+7.87%)
Sep 18, 2008
22.88
24.34
21.94
23.41
2,458,242
+0.59(+2.59%)
Sep 17, 2008
22.95
23.47
21.60
22.82
3,030,728
-0.49(-2.10%)
Sep 16, 2008
22.22
23.31
20.87
23.31
2,495,060
+0.85(+3.77%)
Sep 15, 2008
23.73
23.73
22.12
22.46
2,072,436
-1.77(-7.32%)
Sep 12, 2008
23.73
24.61
23.67
24.23
1,152,233
+0.93(+4.01%)
Sep 11, 2008
23.64
23.96
21.91
23.30
2,157,280
-0.72(-3.01%)
Sep 10, 2008
21.51
24.16
21.39
24.02
2,561,494
+2.87(+13.57%)
Sep 09, 2008
23.74
23.74
21.10
21.16
2,289,028
-2.88(-11.97%)
Sep 08, 2008
25.80
26.08
23.92
24.03
1,925,769
-1.35(-5.33%)
Sep 05, 2008
25.74
25.82
24.45
25.39
0
-0.12(-0.49%)
Sep 04, 2008
26.10
26.68
24.67
25.51
1,513,107
-0.48(-1.86%)
Sep 03, 2008
25.65
26.50
25.04
25.99
2,084,353
+0.06(+0.24%)
Sep 02, 2008
26.44
26.89
25.47
25.93
1,688,115
-1.42(-5.18%)
Aug 29, 2008
28.26
28.27
27.17
27.35
1,364,932
-0.55(-1.98%)
Aug 28, 2008
29.33
29.34
27.44
27.90
1,100,948
-1.03(-3.55%)
Aug 27, 2008
29.40
29.70
28.32
28.92
970,804
+0.12(+0.41%)
Aug 26, 2008
28.56
29.19
28.04
28.81
1,060,135
+0.32(+1.12%)
Aug 25, 2008
29.03
29.03
27.87
28.49
662,682
-0.17(-0.60%)
Aug 22, 2008
29.14
29.64
27.98
28.66
767,789
-1.29(-4.31%)
Aug 21, 2008
29.68
30.32
29.29
29.95
1,107,480
+1.00(+3.44%)
Aug 20, 2008
28.63
29.31
28.01
28.96
1,163,650
+0.63(+2.22%)
Aug 19, 2008
27.16
28.68
27.12
28.33
1,137,859
+0.91(+3.32%)
Aug 18, 2008
27.35
28.13
27.02
27.42
1,359,278
+0.10(+0.37%)
Aug 15, 2008
28.51
28.51
26.70
27.31
0
-1.38(-4.82%)
Aug 14, 2008
29.00
29.00
27.58
28.70
1,320,960
+0.03(+0.11%)
Aug 13, 2008
26.83
28.91
26.78
28.67
1,574,591
+1.99(+7.46%)
Aug 12, 2008
27.24
27.65
26.47
26.68
1,076,097
-0.38(-1.41%)
Aug 11, 2008
27.03
27.29
25.93
27.06
1,676,320
+0.07(+0.26%)
Aug 08, 2008
27.01
27.91
26.51
26.99
2,174,708
-0.38(-1.39%)
Aug 07, 2008
27.54
28.57
27.19
27.37
2,135,669
-0.17(-0.62%)
Aug 06, 2008
28.06
28.68
26.50
27.54
2,447,360
-0.38(-1.36%)
Aug 05, 2008
28.93
30.43
27.17
27.92
4,974,729
-5.21(-15.73%)
Aug 04, 2008
34.45
35.06
32.10
33.13
2,304,034
-1.34(-3.88%)
Aug 01, 2008
34.07
35.77
34.07
34.47
927,395
+0.05(+0.14%)
Jul 31, 2008
35.62
36.03
33.92
34.42
1,468,100
-1.49(-4.16%)
Jul 30, 2008
33.47
36.25
33.05
35.92
1,985,337
+2.21(+6.55%)
Jul 29, 2008
33.71
35.00
32.51
33.71
1,117,168
-0.92(-2.65%)
Jul 28, 2008
34.70
36.01
34.27
34.63
777,493
+0.00(+0.00%)
Jul 25, 2008
34.02
35.84
33.93
34.63
1,217,985
+0.33(+0.98%)
Jul 24, 2008
34.53
35.31
32.62
34.29
1,410,402
-0.29(-0.83%)
Jul 23, 2008
35.75
36.81
34.22
34.58
1,942,459
-1.49(-4.14%)
Jul 22, 2008
39.95
39.95
35.75
36.07
2,109,742
-3.92(-9.80%)
Jul 21, 2008
38.27
40.05
37.85
39.99
1,011,399
+1.80(+4.72%)
Jul 18, 2008
38.39
39.13
37.50
38.19
1,378,177
+0.04(+0.10%)
Jul 17, 2008
40.90
41.19
36.87
38.15
1,336,513
-2.12(-5.27%)
Jul 16, 2008
41.70
42.07
39.32
40.27
1,307,756
-1.11(-2.69%)
Jul 15, 2008
43.46
43.65
40.61
41.38
1,224,786
-1.72(-3.99%)
Jul 14, 2008
42.92
43.87
42.33
43.10
1,081,982
+0.18(+0.42%)
Jul 11, 2008
41.54
43.13
41.24
42.92
1,290,626
+1.57(+3.80%)
Jul 10, 2008
40.44
41.45
39.47
41.35
969,717
+1.25(+3.12%)
Jul 09, 2008
41.07
42.59
39.67
40.10
2,149,699
+0.96(+2.46%)
Jul 08, 2008
39.67
39.67
36.64
39.14
1,966,451
-1.59(-3.90%)
Jul 07, 2008
40.81
42.02
39.62
40.72
1,300,355
-0.74(-1.78%)
Jul 04, 2008
43.55
44.00
40.16
41.46
1,006,313
+0.00(+0.00%)
Jul 03, 2008
43.55
44.00
40.16
41.46
1,006,313
-2.10(-4.82%)
Jul 02, 2008
46.37
46.66
43.37
43.56
946,235
-2.09(-4.58%)
Jul 01, 2008
45.61
45.92
44.56
45.65
1,701,644
+0.15(+0.32%)
Jun 30, 2008
45.10
46.63
44.95
45.51
2,006,099
+0.66(+1.47%)
Jun 27, 2008
42.97
45.25
42.97
44.85
1,728,535
+1.77(+4.10%)
Jun 26, 2008
43.73
44.10
42.20
43.08
1,567,033
-0.82(-1.88%)
Jun 25, 2008
45.50
45.50
42.82
43.90
1,490,079
-1.59(-3.49%)
Jun 24, 2008
45.99
46.18
43.41
45.49
2,267,794
-0.32(-0.70%)
Jun 23, 2008
43.90
46.24
43.90
45.81
1,551,441
+2.26(+5.18%)
Jun 20, 2008
42.62
44.71
42.62
43.55
1,777,840
+0.06(+0.14%)
Jun 19, 2008
45.65
46.33
43.29
43.49
1,210,714
-2.21(-4.83%)
Jun 18, 2008
46.63
46.66
44.74
45.70
973,075
-0.48(-1.04%)
Jun 17, 2008
45.50
46.66
45.20
46.18
931,428
+1.38(+3.09%)
Jun 16, 2008
44.39
45.72
44.00
44.80
1,287,191
+1.44(+3.32%)
Jun 13, 2008
42.70
43.77
42.65
43.36
492,987
+0.26(+0.61%)
Jun 12, 2008
43.62
43.73
42.41
43.10
904,037
-0.74(-1.69%)
Jun 11, 2008
42.85
44.23
42.78
43.83
757,316
+1.17(+2.75%)
Jun 10, 2008
43.03
44.32
41.66
42.66
1,234,662
-0.72(-1.67%)
Jun 09, 2008
43.74
43.87
42.36
43.38
2,336,414
-0.03(-0.07%)
Jun 06, 2008
44.25
44.74
43.34
43.41
1,678,879
-0.26(-0.59%)
Jun 05, 2008
42.58
44.05
42.04
43.67
2,096,311
+1.63(+3.89%)
Jun 04, 2008
42.69
42.73
41.28
42.04
1,704,899
-1.37(-3.15%)
Jun 03, 2008
44.76
45.20
43.20
43.41
1,171,834
-1.28(-2.85%)
Jun 02, 2008
43.41
45.30
43.27
44.68
1,195,911
+1.31(+3.03%)
May 30, 2008
43.71
44.26
42.56
43.37
1,185,989
+0.26(+0.60%)
May 29, 2008
43.31
43.87
42.29
43.11
1,510,756
-0.29(-0.66%)
May 28, 2008
42.75
43.55
41.61
43.40
926,233
+0.89(+2.10%)
May 27, 2008
42.39
43.24
41.62
42.50
1,250,769
+0.27(+0.64%)
May 26, 2008
42.15
43.03
41.66
42.23
0
+0.00(+0.00%)
May 23, 2008
42.15
43.03
41.66
42.23
1,017,094
+0.23(+0.56%)
May 22, 2008
42.78
42.79
41.77
42.00
925,918
-0.37(-0.86%)
May 21, 2008
42.80
43.30
41.82
42.36
978,097
-0.29(-0.67%)
May 20, 2008
41.68
43.10
41.28
42.65
882,295
+1.35(+3.28%)
May 19, 2008
41.76
41.88
40.32
41.30
1,136,158
-0.10(-0.24%)
May 16, 2008
40.29
41.47
40.20
41.40
765,196
+1.38(+3.46%)
May 15, 2008
39.00
40.31
38.86
40.02
1,069,338
+1.37(+3.54%)
May 14, 2008
38.72
39.56
38.01
38.65
939,202
-0.06(-0.16%)
May 13, 2008
36.94
39.24
36.94
38.71
897,856
+1.49(+4.01%)
May 12, 2008
37.65
37.84
36.16
37.22
1,110,158
-0.92(-2.41%)
May 09, 2008
37.67
38.14
37.18
38.13
800,917
+0.32(+0.84%)
May 08, 2008
36.39
38.01
36.39
37.81
1,219,227
+1.28(+3.51%)
May 07, 2008
35.14
36.84
35.01
36.53
1,064,695
+1.26(+3.57%)
May 06, 2008
34.22
36.00
34.10
35.27
2,241,088
+2.09(+6.31%)
May 05, 2008
31.94
33.39
31.71
33.18
822,191
+1.56(+4.92%)
May 02, 2008
31.10
31.97
30.91
31.62
630,982
+0.78(+2.52%)
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
.