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
AFLAC
(NY:
AFL
)
88.79
+0.44 (+0.50%)
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
10.31
10.66
10.01
10.11
34,479,744
-0.08(-0.82%)
Apr 29, 2009
9.882
10.38
9.697
10.19
26,211,874
+0.54(+5.62%)
Apr 28, 2009
9.711
9.935
9.623
9.651
21,978,888
-0.16(-1.68%)
Apr 27, 2009
9.788
10.03
9.620
9.816
23,181,192
-0.20(-1.99%)
Apr 24, 2009
9.994
10.24
9.728
10.02
25,659,996
-0.01(-0.14%)
Apr 23, 2009
9.840
10.13
9.529
10.03
24,683,362
+0.35(+3.61%)
Apr 22, 2009
9.620
10.37
9.417
9.679
39,307,512
-0.57(-5.53%)
Apr 21, 2009
8.370
10.28
8.251
10.25
52,802,908
+1.51(+17.26%)
Apr 20, 2009
9.532
9.609
8.706
8.738
48,407,788
-1.31(-13.00%)
Apr 17, 2009
9.186
10.25
9.186
10.04
35,318,800
+0.70(+7.45%)
Apr 16, 2009
8.867
9.560
8.640
9.347
34,266,792
+0.56(+6.37%)
Apr 15, 2009
8.300
8.815
8.013
8.787
20,921,712
+0.42(+5.06%)
Apr 14, 2009
8.759
9.203
8.293
8.363
34,591,332
-0.65(-7.22%)
Apr 13, 2009
8.552
9.049
8.349
9.014
32,099,938
+0.28(+3.25%)
Apr 09, 2009
7.664
8.741
7.611
8.731
40,627,868
+1.42(+19.44%)
Apr 08, 2009
7.629
7.730
7.114
7.310
23,189,106
+0.25(+3.57%)
Apr 07, 2009
7.135
7.226
6.901
7.058
22,088,480
-0.17(-2.37%)
Apr 06, 2009
7.076
7.366
6.999
7.230
17,410,678
-0.14(-1.85%)
Apr 03, 2009
7.205
7.394
6.960
7.366
24,956,196
+0.15(+2.13%)
Apr 02, 2009
6.911
7.349
6.876
7.212
31,475,868
+0.65(+9.92%)
Apr 01, 2009
6.516
6.663
6.036
6.561
34,646,720
-0.21(-3.15%)
Mar 31, 2009
6.379
6.824
6.299
6.775
26,928,860
+0.26(+4.03%)
Mar 30, 2009
6.551
6.603
6.124
6.512
28,105,254
-0.74(-10.18%)
Mar 26, 2009
7.076
7.338
6.862
7.251
31,225,728
+0.29(+4.17%)
Mar 25, 2009
7.632
7.768
6.509
6.960
44,875,640
-0.60(-7.92%)
Mar 24, 2009
7.275
8.020
7.104
7.559
35,954,028
-0.03(-0.41%)
Mar 23, 2009
7.003
7.594
6.957
7.590
38,522,732
+1.16(+18.01%)
Mar 20, 2009
7.037
7.037
6.313
6.432
32,802,842
-0.85(-11.72%)
Mar 19, 2009
5.634
7.646
6.866
7.286
50,575,152
-0.08(-1.05%)
Mar 18, 2009
5.634
7.380
5.501
7.363
63,392,460
+1.71(+30.28%)
Mar 17, 2009
5.396
5.662
5.015
5.651
30,891,568
+0.41(+7.81%)
Mar 16, 2009
5.294
5.795
5.214
5.242
34,325,524
+0.14(+2.74%)
Mar 13, 2009
5.315
5.571
4.724
5.102
0
-0.12(-2.28%)
Mar 12, 2009
4.763
5.294
4.399
5.221
39,760,192
+0.45(+9.54%)
Mar 11, 2009
4.700
4.836
4.486
4.766
33,505,940
+0.18(+3.97%)
Mar 10, 2009
4.126
4.630
3.965
4.584
44,773,088
+0.56(+14.01%)
Mar 09, 2009
3.898
4.371
3.790
4.021
54,535,324
-0.68(-14.51%)
Mar 06, 2009
4.938
4.962
4.427
4.703
0
-0.07(-1.39%)
Mar 05, 2009
5.074
5.088
4.598
4.770
43,712,972
-0.48(-9.07%)
Mar 04, 2009
5.343
5.417
4.780
5.245
33,970,776
-0.39(-6.95%)
Mar 02, 2009
5.497
5.781
5.448
5.637
32,392,932
-0.23(-3.88%)
Feb 27, 2009
5.980
6.222
5.679
5.865
0
-0.77(-11.60%)
Feb 26, 2009
6.309
7.027
6.232
6.635
55,946,752
+1.00(+17.69%)
Feb 25, 2009
5.819
5.861
5.273
5.637
39,752,596
-0.19(-3.19%)
Feb 24, 2009
5.504
5.861
5.263
5.823
56,473,692
+0.29(+5.32%)
Feb 23, 2009
6.152
6.211
5.501
5.529
31,424,706
-0.42(-7.11%)
Feb 20, 2009
5.599
6.180
5.291
5.952
56,838,104
+0.24(+4.23%)
Feb 19, 2009
6.516
6.551
5.620
5.711
35,073,460
-0.65(-10.18%)
Feb 18, 2009
6.369
6.516
6.131
6.358
30,653,790
+0.19(+3.00%)
Feb 17, 2009
6.841
6.988
6.071
6.173
45,484,924
-1.00(-13.99%)
Feb 13, 2009
7.740
7.740
7.069
7.177
24,995,784
-0.55(-7.15%)
Feb 12, 2009
7.492
7.821
7.366
7.730
25,675,436
-0.09(-1.12%)
Feb 11, 2009
7.975
8.048
7.660
7.817
20,976,378
+0.07(+0.95%)
Feb 10, 2009
8.178
8.458
7.705
7.744
32,885,790
-0.55(-6.59%)
Feb 09, 2009
7.929
8.405
7.814
8.290
28,475,712
+0.66(+8.67%)
Feb 06, 2009
8.118
8.311
7.097
7.629
64,779,752
-0.46(-5.67%)
Feb 05, 2009
7.387
8.349
7.230
8.087
32,350,444
+0.72(+9.79%)
Feb 04, 2009
7.961
8.195
7.317
7.366
39,705,100
-0.55(-6.98%)
Feb 03, 2009
8.451
8.818
7.587
7.919
51,364,388
-0.14(-1.74%)
Feb 02, 2009
7.985
8.286
7.667
8.059
27,313,800
-0.06(-0.78%)
Jan 30, 2009
8.451
8.451
7.933
8.122
0
-0.05(-0.56%)
Jan 29, 2009
8.370
8.619
8.083
8.167
27,447,654
-0.60(-6.86%)
Jan 28, 2009
8.815
9.154
8.367
8.769
57,881,512
+1.02(+13.19%)
Jan 27, 2009
7.191
7.961
6.883
7.747
69,561,704
+0.88(+12.84%)
Jan 26, 2009
8.720
8.780
6.771
6.866
76,485,680
-1.70(-19.89%)
Jan 23, 2009
8.167
9.952
8.062
8.570
101,550,424
+0.56(+6.94%)
Jan 22, 2009
11.27
11.72
7.726
8.013
132,368,400
-4.68(-36.86%)
Jan 21, 2009
12.24
12.81
12.14
12.69
24,799,684
+0.95(+8.11%)
Jan 20, 2009
13.74
13.80
11.73
11.74
25,414,902
-2.19(-15.70%)
Jan 16, 2009
13.86
14.52
13.56
13.93
14,310,989
+0.40(+2.98%)
Jan 15, 2009
13.42
14.03
12.96
13.52
13,861,430
+0.12(+0.91%)
Jan 14, 2009
13.69
13.81
13.17
13.40
12,992,058
-0.65(-4.66%)
Jan 13, 2009
14.35
14.80
13.92
14.06
16,284,076
-0.48(-3.32%)
Jan 12, 2009
15.23
15.40
14.30
14.54
14,461,472
-0.77(-5.01%)
Jan 09, 2009
15.82
15.85
15.16
15.31
10,959,799
-0.49(-3.08%)
Jan 08, 2009
15.34
15.86
15.26
15.79
7,878,665
+0.38(+2.47%)
Jan 07, 2009
15.77
15.87
15.28
15.41
10,314,559
-0.56(-3.53%)
Jan 06, 2009
16.11
16.43
15.77
15.97
9,424,326
-0.00(-0.02%)
Jan 05, 2009
16.09
16.30
15.75
15.98
7,958,709
-0.22(-1.34%)
Jan 02, 2009
16.22
16.35
15.75
16.19
0
+0.15(+0.96%)
Jan 01, 2009
15.92
16.17
15.76
16.04
0
+0.00(+0.00%)
Dec 31, 2008
15.92
16.17
15.76
16.04
7,971,003
+0.08(+0.53%)
Dec 30, 2008
15.32
16.00
15.29
15.96
7,280,051
+0.82(+5.43%)
Dec 29, 2008
15.35
15.46
14.84
15.13
6,212,652
-0.22(-1.46%)
Dec 26, 2008
15.59
15.80
15.20
15.36
3,164,750
-0.07(-0.48%)
Dec 24, 2008
15.36
15.54
15.18
15.43
2,451,211
+0.08(+0.52%)
Dec 23, 2008
15.76
15.94
15.31
15.35
6,123,706
-0.10(-0.63%)
Dec 22, 2008
15.89
16.10
15.24
15.45
8,993,285
-0.42(-2.65%)
Dec 19, 2008
15.83
16.29
15.52
15.87
14,091,943
+0.23(+1.45%)
Dec 18, 2008
15.75
16.71
15.45
15.64
11,874,620
-0.64(-3.91%)
Dec 17, 2008
15.81
16.75
15.81
16.28
12,760,427
+0.13(+0.80%)
Dec 16, 2008
14.65
16.18
14.21
16.15
16,808,226
+1.78(+12.40%)
Dec 15, 2008
14.53
14.81
14.29
14.37
12,902,303
-0.13(-0.92%)
Dec 12, 2008
14.46
14.63
13.93
14.50
0
-0.24(-1.61%)
Dec 11, 2008
14.86
15.46
14.68
14.74
13,643,902
-0.41(-2.68%)
Dec 10, 2008
15.40
15.58
14.89
15.15
10,661,064
-0.10(-0.64%)
Dec 09, 2008
15.23
15.74
15.07
15.24
14,492,358
-0.20(-1.31%)
Dec 08, 2008
15.94
16.23
15.20
15.45
16,984,872
-0.08(-0.50%)
Dec 05, 2008
14.46
15.58
14.43
15.52
0
+0.91(+6.20%)
Dec 04, 2008
14.89
15.52
14.42
14.62
14,053,141
-0.64(-4.20%)
Dec 03, 2008
14.51
15.37
14.22
15.26
16,476,330
+0.28(+1.89%)
Dec 02, 2008
14.84
15.50
14.49
14.97
16,644,526
+0.51(+3.56%)
Dec 01, 2008
15.67
15.75
14.22
14.46
18,181,162
-1.74(-10.76%)
Nov 28, 2008
15.64
16.41
15.64
16.20
7,344,378
+0.57(+3.65%)
Nov 26, 2008
14.99
15.83
14.40
15.63
14,847,608
+0.73(+4.93%)
Nov 25, 2008
13.77
15.12
13.30
14.90
22,401,866
+1.20(+8.74%)
Nov 24, 2008
12.29
13.80
12.06
13.70
19,617,702
+1.90(+16.14%)
Nov 21, 2008
11.02
11.85
10.70
11.80
21,016,576
+1.17(+10.96%)
Nov 20, 2008
12.36
12.50
10.39
10.63
25,283,470
-1.94(-15.40%)
Nov 19, 2008
13.72
14.02
12.45
12.57
15,707,232
-1.30(-9.36%)
Nov 18, 2008
13.57
13.99
13.04
13.86
13,445,475
+0.33(+2.43%)
Nov 17, 2008
14.50
14.60
13.44
13.54
9,846,080
-1.08(-7.40%)
Nov 14, 2008
15.20
16.09
14.52
14.62
0
-0.93(-6.01%)
Nov 13, 2008
14.33
15.66
13.41
15.55
16,599,203
+1.36(+9.57%)
Nov 12, 2008
15.19
15.34
14.03
14.19
12,164,408
-1.25(-8.09%)
Nov 11, 2008
15.87
16.11
15.24
15.44
11,520,123
-0.75(-4.65%)
Nov 10, 2008
16.43
16.65
15.92
16.19
9,568,277
-0.00(-0.02%)
Nov 07, 2008
15.63
16.43
15.40
16.20
9,501,187
+0.69(+4.44%)
Nov 06, 2008
15.75
16.17
15.26
15.51
13,142,496
-0.40(-2.53%)
Nov 05, 2008
16.73
17.27
15.81
15.91
11,683,034
-1.07(-6.29%)
Nov 04, 2008
15.54
17.12
15.13
16.98
17,144,628
+1.62(+10.57%)
Nov 03, 2008
15.41
15.73
15.00
15.36
7,786,758
-0.14(-0.90%)
Oct 31, 2008
15.02
15.62
14.32
15.49
15,656,622
+0.39(+2.59%)
Oct 30, 2008
14.59
15.40
14.59
15.10
15,889,002
+0.91(+6.44%)
Oct 29, 2008
14.22
15.24
13.82
14.19
13,525,244
-0.39(-2.69%)
Oct 28, 2008
13.06
14.76
12.89
14.58
17,142,422
+1.91(+15.08%)
Oct 27, 2008
13.52
13.70
12.58
12.67
13,120,583
-0.93(-6.84%)
Oct 24, 2008
11.90
13.99
11.29
13.60
15,276,205
+0.90(+7.05%)
Oct 23, 2008
13.30
13.65
11.65
12.71
16,111,576
-0.33(-2.50%)
Oct 22, 2008
14.74
14.86
12.95
13.03
15,179,524
-2.01(-13.33%)
Oct 21, 2008
15.34
15.94
14.92
15.04
11,037,534
-0.47(-3.02%)
Oct 20, 2008
15.24
15.83
14.82
15.51
8,902,993
+0.41(+2.71%)
Oct 17, 2008
14.00
15.80
14.00
15.10
0
+0.29(+1.96%)
Oct 16, 2008
14.74
15.14
13.33
14.81
15,970,403
+0.21(+1.44%)
Oct 15, 2008
15.72
16.29
14.31
14.60
13,630,088
-1.53(-9.46%)
Oct 14, 2008
16.22
16.98
15.50
16.12
19,321,210
+0.72(+4.70%)
Oct 13, 2008
14.85
15.70
13.87
15.40
15,871,467
+1.57(+11.39%)
Oct 10, 2008
13.30
14.69
11.45
13.82
30,761,162
-0.07(-0.50%)
Oct 09, 2008
16.98
17.17
13.04
13.89
33,031,870
-2.89(-17.22%)
Oct 08, 2008
15.75
17.48
14.87
16.78
14,120,435
+0.44(+2.70%)
Oct 07, 2008
17.20
17.32
16.15
16.34
12,627,755
-0.86(-4.99%)
Oct 06, 2008
17.91
18.04
16.09
17.20
14,459,518
-1.04(-5.70%)
Oct 03, 2008
19.12
20.00
18.20
18.24
0
-0.61(-3.25%)
Oct 02, 2008
20.41
20.70
18.66
18.85
10,128,223
-1.45(-7.15%)
Oct 01, 2008
20.19
21.25
19.60
20.30
8,647,252
-0.26(-1.24%)
Sep 30, 2008
19.58
21.04
18.90
20.56
11,135,939
+2.62(+14.63%)
Sep 29, 2008
21.21
21.31
17.93
17.93
12,347,838
-3.02(-14.41%)
Sep 26, 2008
21.00
21.39
20.80
20.95
0
-0.18(-0.86%)
Sep 25, 2008
22.11
22.25
21.14
21.14
8,222,883
-0.42(-1.95%)
Sep 24, 2008
21.82
22.12
21.00
21.56
7,109,558
+0.26(+1.23%)
Sep 23, 2008
21.02
22.04
20.75
21.29
6,025,096
+0.15(+0.70%)
Sep 22, 2008
22.82
22.97
20.90
21.15
7,293,171
-1.10(-4.95%)
Sep 19, 2008
23.28
23.80
20.66
22.25
0
-0.23(-1.04%)
Sep 18, 2008
20.04
22.48
19.77
22.48
25,471,042
+2.73(+13.80%)
Sep 17, 2008
20.29
20.73
19.53
19.76
21,144,950
-0.68(-3.34%)
Sep 16, 2008
19.68
20.46
19.54
20.44
19,190,876
+0.59(+2.98%)
Sep 15, 2008
19.83
20.81
19.72
19.85
21,919,638
-0.66(-3.21%)
Sep 12, 2008
20.03
20.60
20.01
20.51
0
+0.17(+0.84%)
Sep 11, 2008
19.46
20.38
19.33
20.33
14,200,604
+0.39(+1.95%)
Sep 10, 2008
19.76
20.21
19.42
19.95
10,677,833
+0.32(+1.62%)
Sep 09, 2008
20.05
20.36
19.31
19.63
13,063,477
-0.55(-2.71%)
Sep 08, 2008
20.93
21.54
19.28
20.17
18,879,572
-0.01(-0.05%)
Sep 05, 2008
19.61
20.21
19.50
20.18
0
+0.43(+2.18%)
Sep 04, 2008
20.07
20.16
19.72
19.75
13,738,166
-0.52(-2.59%)
Sep 03, 2008
20.00
20.30
19.76
20.28
13,767,246
+0.16(+0.78%)
Sep 02, 2008
20.13
20.47
19.85
20.12
9,376,691
+0.28(+1.41%)
Aug 29, 2008
19.96
20.26
19.78
19.84
0
-0.26(-1.31%)
Aug 28, 2008
19.84
20.12
19.60
20.10
11,617,627
+0.42(+2.15%)
Aug 27, 2008
18.92
19.75
18.85
19.68
14,220,954
+0.92(+4.93%)
Aug 26, 2008
18.95
19.02
18.61
18.76
7,187,525
-0.20(-1.03%)
Aug 25, 2008
19.14
19.28
18.93
18.95
5,178,125
-0.39(-2.03%)
Aug 22, 2008
19.20
19.40
19.07
19.34
0
+0.28(+1.45%)
Aug 21, 2008
18.82
19.22
18.73
19.07
7,053,319
+0.08(+0.44%)
Aug 20, 2008
19.03
19.10
18.62
18.98
7,065,710
-0.03(-0.15%)
Aug 19, 2008
19.06
19.09
18.81
19.01
8,983,603
-0.19(-0.98%)
Aug 18, 2008
19.35
19.48
19.10
19.20
8,482,703
-0.15(-0.80%)
Aug 15, 2008
19.31
19.50
19.10
19.35
0
+0.16(+0.84%)
Aug 14, 2008
19.25
19.40
19.00
19.19
8,512,203
-0.03(-0.16%)
Aug 13, 2008
19.44
19.52
19.07
19.23
9,832,317
-0.27(-1.40%)
Aug 12, 2008
19.50
19.67
19.28
19.50
9,093,642
-0.12(-0.61%)
Aug 11, 2008
19.46
19.92
19.25
19.62
11,892,598
+0.16(+0.85%)
Aug 08, 2008
18.93
19.59
18.82
19.45
13,030,797
+0.56(+2.98%)
Aug 07, 2008
18.88
19.24
18.65
18.89
17,283,562
-0.07(-0.37%)
Aug 06, 2008
19.37
19.43
18.75
18.96
14,234,628
-0.44(-2.26%)
Aug 05, 2008
19.25
19.51
18.95
19.40
14,881,903
+0.30(+1.56%)
Aug 04, 2008
19.19
19.41
18.99
19.10
11,656,655
-0.15(-0.76%)
Aug 01, 2008
19.51
19.54
19.09
19.25
10,319,372
-0.21(-1.10%)
Jul 31, 2008
19.22
19.72
19.22
19.46
13,382,582
+0.13(+0.67%)
Jul 30, 2008
19.88
19.98
19.20
19.33
15,492,856
-0.16(-0.84%)
Jul 29, 2008
19.49
19.52
18.98
19.49
17,638,746
+0.52(+2.73%)
Jul 28, 2008
19.36
19.70
18.90
18.98
11,808,410
-0.23(-1.22%)
Jul 25, 2008
18.86
19.54
18.78
19.21
21,373,958
+0.63(+3.41%)
Jul 24, 2008
20.09
20.09
18.51
18.58
45,640,376
-2.53(-11.99%)
Jul 23, 2008
21.39
21.39
20.80
21.11
12,875,604
-0.08(-0.40%)
Jul 22, 2008
20.68
21.27
20.44
21.19
12,602,425
+0.41(+1.95%)
Jul 21, 2008
21.13
21.13
20.55
20.79
9,020,936
-0.35(-1.67%)
Jul 18, 2008
21.08
21.47
20.65
21.14
11,485,667
+0.21(+1.00%)
Jul 17, 2008
21.43
21.58
20.62
20.93
14,462,698
+0.11(+0.52%)
Jul 16, 2008
20.35
20.88
20.07
20.82
11,899,991
+0.54(+2.64%)
Jul 15, 2008
21.01
21.01
20.05
20.29
15,996,503
-0.77(-3.64%)
Jul 14, 2008
21.46
21.58
20.98
21.05
7,736,614
-0.20(-0.92%)
Jul 11, 2008
21.27
21.65
21.03
21.25
9,870,464
-0.22(-1.03%)
Jul 10, 2008
21.35
21.77
21.23
21.47
8,702,868
+0.09(+0.44%)
Jul 09, 2008
21.99
22.08
21.32
21.37
9,377,648
-0.61(-2.79%)
Jul 08, 2008
21.63
22.02
21.38
21.99
10,819,595
+0.42(+1.96%)
Jul 07, 2008
21.90
22.21
21.50
21.56
7,918,836
-0.28(-1.27%)
Jul 04, 2008
21.96
22.17
21.78
21.84
4,231,272
+0.00(+0.00%)
Jul 03, 2008
21.96
22.17
21.78
21.84
4,231,272
+0.02(+0.10%)
Jul 02, 2008
22.06
22.27
21.81
21.82
6,874,155
-0.20(-0.92%)
Jul 01, 2008
21.87
22.18
21.73
22.02
10,068,014
+0.05(+0.21%)
Jun 30, 2008
22.06
22.22
21.91
21.98
10,818,006
-0.09(-0.40%)
Jun 27, 2008
22.05
22.34
21.88
22.06
9,741,422
+0.08(+0.37%)
Jun 26, 2008
22.28
22.64
21.96
21.98
9,499,826
-0.37(-1.66%)
Jun 25, 2008
22.32
22.67
22.17
22.35
8,315,416
+0.01(+0.03%)
Jun 24, 2008
22.51
22.69
22.19
22.35
8,735,492
-0.22(-0.98%)
Jun 23, 2008
23.05
23.10
22.56
22.57
6,711,612
-0.35(-1.54%)
Jun 20, 2008
23.10
23.26
22.86
22.92
8,352,811
-0.38(-1.64%)
Jun 19, 2008
23.04
23.45
22.97
23.30
6,827,197
+0.23(+1.02%)
Jun 18, 2008
22.89
23.28
22.88
23.07
6,145,056
-0.00(-0.02%)
Jun 17, 2008
23.69
23.69
23.07
23.07
10,593,459
-0.55(-2.31%)
Jun 16, 2008
23.48
23.64
23.24
23.62
6,140,878
+0.03(+0.12%)
Jun 13, 2008
23.39
23.59
23.15
23.59
7,793,025
+0.31(+1.34%)
Jun 12, 2008
23.22
23.45
23.05
23.28
7,825,940
+0.22(+0.94%)
Jun 11, 2008
23.01
23.30
22.96
23.06
8,523,885
-0.08(-0.36%)
Jun 10, 2008
23.17
23.32
22.86
23.14
6,202,067
+0.07(+0.30%)
Jun 09, 2008
22.92
23.22
22.84
23.07
7,052,921
+0.18(+0.76%)
Jun 06, 2008
23.42
23.55
22.84
22.90
8,468,931
-0.76(-3.20%)
Jun 05, 2008
23.24
23.71
23.13
23.66
7,049,629
+0.45(+1.95%)
Jun 04, 2008
23.16
23.39
23.08
23.20
6,749,794
+0.02(+0.09%)
Jun 03, 2008
23.24
23.41
22.84
23.18
7,366,442
+0.07(+0.30%)
Jun 02, 2008
23.45
23.51
22.99
23.11
5,446,809
-0.38(-1.61%)
May 30, 2008
23.72
23.72
23.36
23.49
6,929,452
-0.11(-0.47%)
May 29, 2008
23.33
23.66
23.27
23.60
4,259,935
+0.28(+1.20%)
May 28, 2008
23.42
23.53
23.07
23.32
4,960,057
+0.01(+0.03%)
May 27, 2008
23.21
23.41
23.14
23.32
5,644,098
+0.16(+0.71%)
May 26, 2008
23.49
23.50
23.15
23.15
0
+0.00(+0.00%)
May 23, 2008
23.49
23.50
23.15
23.15
5,054,324
-0.41(-1.74%)
May 22, 2008
23.24
23.59
23.20
23.56
5,448,986
+0.31(+1.32%)
May 21, 2008
23.47
23.70
23.22
23.25
7,789,913
-0.23(-0.98%)
May 20, 2008
23.40
23.58
23.40
23.48
6,259,464
-0.13(-0.53%)
May 19, 2008
23.65
23.87
23.50
23.61
4,301,077
+0.00(+0.00%)
May 16, 2008
23.70
23.77
23.45
23.61
6,960,346
+0.00(+0.00%)
May 15, 2008
23.33
23.61
23.19
23.61
8,666,547
+0.34(+1.46%)
May 14, 2008
23.33
23.50
23.18
23.27
8,467,931
+0.09(+0.41%)
May 13, 2008
23.54
23.54
23.18
23.18
5,780,822
-0.27(-1.15%)
May 12, 2008
23.04
23.47
23.00
23.45
3,907,160
+0.45(+1.96%)
May 09, 2008
22.92
23.32
22.75
22.99
2,169,873
-0.05(-0.20%)
May 08, 2008
23.23
23.31
22.96
23.04
5,815,495
-0.06(-0.26%)
May 07, 2008
23.50
23.67
23.06
23.10
17,544,770
-0.35(-1.48%)
May 06, 2008
23.28
23.50
22.97
23.45
10,108,731
+0.04(+0.18%)
May 05, 2008
23.53
23.56
23.25
23.40
7,576,237
-0.09(-0.39%)
May 02, 2008
23.70
23.87
23.32
23.49
6,228,218
-0.02(-0.10%)
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
.