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
People's United Financial
(NQ:
PBCT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 2022
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, 2008
10.30
10.35
9.919
9.920
5,198,710
-0.30(-2.97%)
Apr 29, 2008
10.15
10.32
10.15
10.22
3,506,430
-0.07(-0.68%)
Apr 28, 2008
10.46
10.49
10.22
10.29
4,313,532
-0.16(-1.57%)
Apr 25, 2008
10.36
10.49
10.12
10.46
4,537,570
+0.20(+2.00%)
Apr 24, 2008
9.938
10.35
9.897
10.25
5,788,553
+0.37(+3.73%)
Apr 23, 2008
9.978
10.05
9.838
9.885
4,217,120
-0.03(-0.29%)
Apr 22, 2008
10.07
10.12
9.821
9.914
11,415,454
-0.22(-2.14%)
Apr 21, 2008
10.08
10.22
10.01
10.13
8,820,155
-0.01(-0.11%)
Apr 18, 2008
10.22
10.36
10.11
10.14
6,516,546
+0.05(+0.46%)
Apr 17, 2008
10.53
10.56
9.803
10.10
20,248,068
-0.43(-4.06%)
Apr 16, 2008
10.33
10.54
10.22
10.52
7,429,425
+0.35(+3.45%)
Apr 15, 2008
10.26
10.29
10.03
10.17
3,897,114
+0.06(+0.58%)
Apr 14, 2008
10.41
10.45
10.08
10.11
5,419,206
-0.23(-2.20%)
Apr 11, 2008
10.36
10.57
10.28
10.34
6,492,769
-0.05(-0.51%)
Apr 10, 2008
10.46
10.48
10.28
10.39
7,981,980
-0.07(-0.67%)
Apr 09, 2008
10.60
10.65
10.42
10.46
7,094,707
-0.12(-1.10%)
Apr 08, 2008
10.60
10.67
10.53
10.58
6,347,378
+0.03(+0.28%)
Apr 07, 2008
10.69
10.82
10.50
10.55
7,271,416
+0.11(+1.06%)
Apr 04, 2008
10.60
10.61
10.41
10.44
6,416,185
-0.07(-0.67%)
Apr 03, 2008
10.51
10.64
10.42
10.51
6,774,156
-0.15(-1.37%)
Apr 02, 2008
10.77
10.83
10.52
10.66
5,817,869
-0.05(-0.49%)
Apr 01, 2008
10.26
10.71
10.26
10.71
11,781,585
+0.59(+5.83%)
Mar 31, 2008
10.04
10.25
9.879
10.12
9,737,529
+0.04(+0.35%)
Mar 28, 2008
10.47
10.49
10.02
10.08
6,869,138
-0.33(-3.14%)
Mar 27, 2008
10.38
10.58
10.07
10.41
8,573,959
+0.14(+1.37%)
Mar 26, 2008
10.67
10.67
10.21
10.27
7,562,177
-0.33(-3.09%)
Mar 25, 2008
10.06
10.67
10.03
10.60
13,800,582
+0.54(+5.35%)
Mar 24, 2008
10.18
10.46
10.04
10.06
11,879,206
-0.19(-1.88%)
Mar 21, 2008
9.938
10.25
9.797
10.25
7,365,837
+0.00(+0.00%)
Mar 20, 2008
9.938
10.25
9.797
10.25
7,365,837
+0.46(+4.65%)
Mar 19, 2008
10.03
10.23
9.704
9.797
9,207,026
-0.42(-4.06%)
Mar 18, 2008
9.908
10.22
9.885
10.21
7,513,474
+0.46(+4.67%)
Mar 17, 2008
9.394
9.891
9.295
9.756
6,726,763
+0.11(+1.15%)
Mar 14, 2008
9.908
9.996
9.447
9.645
8,379,610
-0.15(-1.49%)
Mar 13, 2008
9.604
9.850
9.254
9.791
13,697,982
+0.18(+1.89%)
Mar 12, 2008
9.908
10.03
9.563
9.610
9,638,310
-0.30(-3.07%)
Mar 11, 2008
9.353
9.914
9.353
9.914
8,432,451
+0.71(+7.75%)
Mar 10, 2008
9.324
9.452
9.143
9.201
7,012,690
-0.12(-1.32%)
Mar 07, 2008
9.295
9.604
9.131
9.324
11,913,690
-0.13(-1.36%)
Mar 06, 2008
9.675
9.692
9.394
9.452
6,425,250
-0.16(-1.70%)
Mar 05, 2008
9.669
9.873
9.593
9.616
6,278,638
-0.08(-0.78%)
Mar 04, 2008
9.756
9.762
9.295
9.692
7,460,032
+0.02(+0.24%)
Mar 03, 2008
9.908
9.908
9.558
9.669
11,006,637
-0.19(-1.90%)
Feb 29, 2008
9.938
10.03
9.786
9.856
9,039,513
-0.15(-1.52%)
Feb 28, 2008
9.943
10.06
9.862
10.01
4,987,892
-0.02(-0.17%)
Feb 27, 2008
10.12
10.18
9.967
10.03
4,745,047
-0.08(-0.75%)
Feb 26, 2008
10.05
10.19
9.914
10.10
4,705,510
+0.05(+0.46%)
Feb 25, 2008
9.961
10.08
9.780
10.05
4,628,683
+0.16(+1.60%)
Feb 22, 2008
9.821
9.908
9.610
9.897
6,621,615
+0.05(+0.47%)
Feb 21, 2008
9.978
10.03
9.780
9.850
3,624,491
-0.09(-0.88%)
Feb 20, 2008
9.710
9.984
9.704
9.938
6,990,532
+0.12(+1.25%)
Feb 19, 2008
10.22
10.23
9.777
9.815
7,045,681
-0.32(-3.17%)
Feb 18, 2008
10.03
10.17
9.879
10.14
6,527,727
+0.00(+0.00%)
Feb 15, 2008
10.03
10.17
9.879
10.14
6,527,727
+0.20(+2.06%)
Feb 14, 2008
9.978
10.08
9.815
9.932
4,458,786
-0.01(-0.12%)
Feb 13, 2008
10.08
10.10
9.733
9.943
9,307,498
-0.04(-0.41%)
Feb 12, 2008
10.11
10.17
9.850
9.984
4,963,369
+0.04(+0.35%)
Feb 11, 2008
10.01
10.10
9.838
9.949
5,176,517
-0.04(-0.35%)
Feb 08, 2008
9.949
10.07
9.768
9.984
6,719,828
-0.09(-0.87%)
Feb 07, 2008
9.862
10.07
9.692
10.07
5,894,241
+0.20(+2.01%)
Feb 06, 2008
9.938
10.11
9.826
9.873
8,104,744
-0.02(-0.18%)
Feb 05, 2008
9.780
9.978
9.680
9.891
7,001,805
-0.02(-0.24%)
Feb 04, 2008
10.22
10.22
9.873
9.914
5,752,976
-0.29(-2.81%)
Feb 01, 2008
9.938
10.22
9.867
10.20
10,887,813
+0.33(+3.32%)
Jan 31, 2008
9.189
9.879
9.131
9.873
14,425,446
+0.68(+7.44%)
Jan 30, 2008
9.359
9.476
9.178
9.189
7,541,163
-0.25(-2.66%)
Jan 29, 2008
9.458
9.499
9.306
9.441
9,042,000
+0.11(+1.19%)
Jan 28, 2008
9.435
9.470
9.213
9.330
14,360,841
-0.04(-0.44%)
Jan 25, 2008
9.622
9.774
9.224
9.371
12,038,991
-0.15(-1.60%)
Jan 24, 2008
9.353
9.756
9.353
9.523
15,933,514
+0.15(+1.62%)
Jan 23, 2008
8.599
9.411
8.353
9.371
15,537,231
+0.58(+6.58%)
Jan 22, 2008
8.482
9.283
8.482
8.792
14,342,851
-0.22(-2.40%)
Jan 21, 2008
9.002
9.318
8.909
9.008
8,250,877
+0.00(+0.00%)
Jan 18, 2008
9.002
9.318
8.909
9.008
8,250,877
+0.09(+1.05%)
Jan 17, 2008
9.388
9.452
8.856
8.915
9,127,077
-0.46(-4.87%)
Jan 16, 2008
9.289
9.587
9.207
9.371
9,611,525
+0.04(+0.38%)
Jan 15, 2008
9.470
9.599
9.271
9.335
14,340,542
-0.26(-2.68%)
Jan 14, 2008
9.961
9.967
9.528
9.593
6,864,138
-0.16(-1.68%)
Jan 11, 2008
9.698
9.967
9.610
9.756
8,643,072
-0.12(-1.18%)
Jan 10, 2008
9.651
9.984
9.499
9.873
7,820,885
+0.19(+1.99%)
Jan 09, 2008
9.873
9.873
9.353
9.680
8,514,620
-0.02(-0.24%)
Jan 08, 2008
10.04
10.04
9.698
9.704
11,145,835
-0.26(-2.64%)
Jan 07, 2008
9.990
10.14
9.809
9.967
7,065,759
+0.07(+0.71%)
Jan 04, 2008
10.08
10.08
9.762
9.897
7,877,550
-0.27(-2.64%)
Jan 03, 2008
10.33
10.33
10.03
10.17
6,377,580
+0.01(+0.12%)
Jan 02, 2008
10.45
10.59
10.07
10.15
9,356,772
-0.25(-2.42%)
Jan 01, 2008
10.23
10.42
10.11
10.41
11,450,586
+0.00(+0.00%)
Dec 31, 2007
10.23
10.42
10.11
10.41
11,450,586
+0.19(+1.89%)
Dec 28, 2007
10.20
10.22
10.00
10.21
4,161,372
+0.10(+0.98%)
Dec 27, 2007
10.11
10.25
10.08
10.11
5,038,792
-0.02(-0.17%)
Dec 26, 2007
10.03
10.13
9.856
10.13
3,907,298
+0.08(+0.76%)
Dec 24, 2007
10.03
10.08
9.932
10.05
1,699,700
+0.13(+1.36%)
Dec 21, 2007
9.967
9.967
9.768
9.920
6,827,071
+0.11(+1.07%)
Dec 20, 2007
9.984
9.984
9.727
9.815
5,139,106
+0.01(+0.12%)
Dec 19, 2007
9.838
10.03
9.686
9.803
8,452,018
+0.04(+0.42%)
Dec 18, 2007
9.499
9.902
9.452
9.762
5,563,503
+0.22(+2.27%)
Dec 17, 2007
9.710
9.826
9.534
9.546
3,672,938
-0.22(-2.22%)
Dec 14, 2007
9.891
9.973
9.733
9.762
6,031,374
-0.13(-1.30%)
Dec 13, 2007
9.704
9.903
9.528
9.891
6,187,404
+0.20(+2.11%)
Dec 12, 2007
10.08
10.11
9.534
9.686
7,090,726
-0.12(-1.25%)
Dec 11, 2007
10.23
10.24
9.715
9.809
5,516,098
-0.40(-3.95%)
Dec 10, 2007
10.11
10.28
10.00
10.21
6,509,524
+0.24(+2.40%)
Dec 07, 2007
10.09
10.11
9.862
9.973
7,282,672
-0.02(-0.23%)
Dec 06, 2007
9.862
9.996
9.657
9.996
7,856,254
+0.25(+2.58%)
Dec 05, 2007
9.715
9.949
9.628
9.745
5,039,177
+0.21(+2.21%)
Dec 04, 2007
9.727
9.733
9.441
9.534
3,498,435
-0.26(-2.63%)
Dec 03, 2007
9.862
10.05
9.739
9.791
6,368,271
-0.13(-1.30%)
Nov 30, 2007
9.938
10.22
9.821
9.920
5,265,902
+0.11(+1.13%)
Nov 29, 2007
9.938
9.938
9.727
9.809
3,630,617
-0.18(-1.81%)
Nov 28, 2007
9.704
10.08
9.604
9.990
3,688,941
+0.41(+4.27%)
Nov 27, 2007
9.353
9.610
9.254
9.581
6,314,273
+0.26(+2.76%)
Nov 26, 2007
9.762
9.762
9.318
9.324
4,264,162
-0.44(-4.55%)
Nov 23, 2007
9.563
9.786
9.517
9.768
1,321,396
+0.31(+3.28%)
Nov 21, 2007
9.470
9.639
9.359
9.458
4,394,189
-0.10(-1.04%)
Nov 20, 2007
9.511
9.762
9.341
9.558
6,919,766
+0.00(+0.00%)
Nov 19, 2007
9.704
9.739
9.452
9.558
5,809,268
-0.14(-1.45%)
Nov 16, 2007
9.692
9.867
9.452
9.698
3,819,301
+0.12(+1.28%)
Nov 15, 2007
9.914
9.914
9.505
9.575
3,649,095
-0.29(-2.96%)
Nov 14, 2007
10.01
10.38
9.786
9.867
5,434,250
+0.01(+0.12%)
Nov 13, 2007
9.704
9.856
9.669
9.856
5,669,546
+0.20(+2.06%)
Nov 12, 2007
9.850
9.897
9.599
9.657
3,881,557
-0.19(-1.96%)
Nov 09, 2007
9.452
9.932
9.335
9.850
3,555,746
+0.32(+3.31%)
Nov 08, 2007
9.447
9.628
9.330
9.534
8,028,911
+0.10(+1.05%)
Nov 07, 2007
9.797
9.821
9.406
9.435
8,906,336
-0.51(-5.17%)
Nov 06, 2007
9.762
9.955
9.645
9.949
5,249,609
+0.20(+2.10%)
Nov 05, 2007
9.663
9.867
9.540
9.745
3,343,666
-0.04(-0.36%)
Nov 02, 2007
10.08
10.12
9.657
9.780
6,872,635
-0.26(-2.56%)
Nov 01, 2007
10.29
10.33
9.932
10.04
8,065,400
-0.36(-3.43%)
Oct 31, 2007
10.40
10.43
10.15
10.39
6,535,636
+0.08(+0.74%)
Oct 30, 2007
10.40
10.47
10.25
10.32
7,780,275
-0.13(-1.29%)
Oct 29, 2007
10.63
10.63
10.34
10.45
5,661,612
-0.10(-0.94%)
Oct 26, 2007
10.61
10.62
10.42
10.55
4,361,419
+0.09(+0.84%)
Oct 25, 2007
10.80
10.80
10.36
10.46
5,218,637
-0.29(-2.72%)
Oct 24, 2007
10.77
10.80
10.64
10.76
13,026,784
-0.05(-0.49%)
Oct 23, 2007
10.50
10.84
10.47
10.81
9,957,201
+0.33(+3.18%)
Oct 22, 2007
10.31
10.49
10.15
10.48
6,155,549
+0.05(+0.51%)
Oct 19, 2007
10.49
10.49
10.23
10.42
6,866,292
+0.02(+0.22%)
Oct 18, 2007
10.17
10.49
10.09
10.40
8,360,169
+0.36(+3.61%)
Oct 17, 2007
10.09
10.34
9.920
10.04
5,040,063
-0.05(-0.52%)
Oct 16, 2007
10.36
10.36
10.08
10.09
3,472,217
-0.22(-2.10%)
Oct 15, 2007
10.64
10.64
10.25
10.31
2,460,777
-0.23(-2.16%)
Oct 12, 2007
10.55
10.64
10.46
10.53
3,082,794
-0.06(-0.55%)
Oct 11, 2007
10.62
10.87
10.54
10.59
6,038,860
-0.05(-0.49%)
Oct 10, 2007
10.41
10.67
10.38
10.64
10,399,433
+0.24(+2.30%)
Oct 09, 2007
10.29
10.43
10.21
10.41
5,083,252
+0.17(+1.66%)
Oct 08, 2007
10.33
10.36
10.18
10.24
2,109,807
-0.05(-0.51%)
Oct 05, 2007
10.43
10.44
10.22
10.29
3,007,575
+0.02(+0.17%)
Oct 04, 2007
10.41
10.44
10.24
10.27
1,490,647
-0.06(-0.62%)
Oct 03, 2007
10.44
10.47
10.29
10.34
2,436,373
-0.10(-0.95%)
Oct 02, 2007
10.33
10.51
10.26
10.43
2,392,545
+0.18(+1.71%)
Oct 01, 2007
10.07
10.39
10.04
10.26
3,261,207
+0.16(+1.56%)
Sep 28, 2007
10.01
10.12
10.01
10.10
3,031,993
+0.03(+0.29%)
Sep 27, 2007
10.00
10.11
9.984
10.07
2,325,211
+0.12(+1.17%)
Sep 26, 2007
9.961
10.11
9.943
9.955
2,895,927
+0.05(+0.53%)
Sep 25, 2007
10.01
10.10
9.879
9.902
4,499,013
-0.18(-1.80%)
Sep 24, 2007
10.11
10.18
10.01
10.08
3,431,104
-0.03(-0.29%)
Sep 21, 2007
10.19
10.25
10.05
10.11
3,209,950
-0.07(-0.69%)
Sep 20, 2007
10.26
10.34
10.11
10.18
2,710,202
-0.08(-0.74%)
Sep 19, 2007
10.32
10.41
10.21
10.26
2,446,743
+0.04(+0.40%)
Sep 18, 2007
9.990
10.24
9.862
10.22
4,041,790
+0.28(+2.82%)
Sep 17, 2007
9.914
9.990
9.885
9.938
2,769,639
-0.01(-0.12%)
Sep 14, 2007
9.826
9.984
9.826
9.949
2,270,965
+0.01(+0.06%)
Sep 13, 2007
10.02
10.02
9.897
9.943
3,172,685
-0.01(-0.12%)
Sep 12, 2007
9.920
10.01
9.832
9.955
6,346,330
-0.04(-0.35%)
Sep 11, 2007
9.908
10.14
9.908
9.990
6,696,284
+0.06(+0.59%)
Sep 10, 2007
10.08
10.16
9.850
9.932
4,853,155
-0.18(-1.79%)
Sep 07, 2007
10.10
10.21
10.05
10.11
3,506,815
-0.12(-1.14%)
Sep 06, 2007
10.19
10.31
10.11
10.23
2,056,442
+0.02(+0.23%)
Sep 05, 2007
10.43
10.43
10.19
10.21
4,624,025
-0.25(-2.40%)
Sep 04, 2007
10.35
10.49
10.29
10.46
3,952,012
+0.12(+1.19%)
Aug 31, 2007
10.44
10.44
10.25
10.34
4,297,707
+0.01(+0.06%)
Aug 30, 2007
10.25
10.41
10.11
10.33
5,320,781
+0.01(+0.06%)
Aug 29, 2007
10.05
10.32
9.867
10.32
6,320,197
+0.33(+3.28%)
Aug 28, 2007
10.14
10.14
9.955
9.996
4,271,053
-0.20(-1.95%)
Aug 27, 2007
10.48
10.48
10.17
10.19
6,932,666
-0.25(-2.41%)
Aug 24, 2007
10.45
10.49
10.26
10.45
3,327,898
+0.02(+0.17%)
Aug 23, 2007
10.71
10.71
10.35
10.43
4,695,514
-0.18(-1.65%)
Aug 22, 2007
10.75
10.88
10.52
10.60
9,578,017
-0.04(-0.33%)
Aug 21, 2007
10.23
10.77
10.17
10.64
9,122,729
+0.37(+3.58%)
Aug 20, 2007
10.09
10.31
10.05
10.27
7,656,904
+0.15(+1.50%)
Aug 17, 2007
10.01
10.31
9.821
10.12
11,421,582
+0.34(+3.47%)
Aug 16, 2007
9.265
9.797
9.265
9.780
5,840,987
+0.45(+4.82%)
Aug 15, 2007
9.236
9.517
9.125
9.330
3,733,701
+0.11(+1.20%)
Aug 14, 2007
9.382
9.458
9.213
9.219
2,855,310
-0.16(-1.74%)
Aug 13, 2007
9.528
9.832
9.306
9.382
5,576,163
-0.13(-1.35%)
Aug 10, 2007
9.318
9.534
8.874
9.511
7,152,227
+0.18(+1.88%)
Aug 09, 2007
9.540
9.540
9.084
9.335
14,708,756
-0.26(-2.74%)
Aug 08, 2007
9.289
9.675
9.207
9.599
17,884,500
+0.44(+4.79%)
Aug 07, 2007
8.961
9.271
8.932
9.160
14,319,625
+0.13(+1.42%)
Aug 06, 2007
8.827
9.055
8.640
9.031
10,811,506
+0.27(+3.07%)
Aug 03, 2007
8.809
9.271
8.698
8.763
8,522,724
-0.54(-5.78%)
Aug 02, 2007
9.347
9.499
9.195
9.300
9,455,386
+0.06(+0.70%)
Aug 01, 2007
9.382
9.546
9.137
9.236
6,557,811
-0.19(-1.99%)
Jul 31, 2007
9.587
9.774
9.382
9.423
6,884,877
-0.13(-1.35%)
Jul 30, 2007
9.645
9.669
9.452
9.552
4,675,631
-0.11(-1.09%)
Jul 27, 2007
9.721
9.756
9.581
9.657
7,226,009
-0.12(-1.26%)
Jul 26, 2007
9.885
9.891
9.528
9.780
7,690,004
-0.19(-1.88%)
Jul 25, 2007
9.938
10.28
9.704
9.967
13,813,371
+0.06(+0.59%)
Jul 24, 2007
10.29
10.36
9.844
9.908
9,366,162
-0.46(-4.45%)
Jul 23, 2007
10.72
10.72
10.35
10.37
4,486,000
-0.11(-1.06%)
Jul 20, 2007
10.35
10.70
10.28
10.48
9,750,233
+0.16(+1.53%)
Jul 19, 2007
10.12
10.41
10.10
10.32
5,356,753
+0.17(+1.67%)
Jul 18, 2007
10.24
10.26
9.955
10.15
6,552,912
-0.11(-1.03%)
Jul 17, 2007
10.42
10.49
10.25
10.26
2,900,693
-0.14(-1.35%)
Jul 16, 2007
10.70
10.70
10.34
10.40
2,985,317
-0.29(-2.73%)
Jul 13, 2007
10.57
10.70
10.56
10.69
2,494,182
+0.05(+0.49%)
Jul 12, 2007
10.35
10.66
10.32
10.64
7,684,840
+0.31(+3.00%)
Jul 11, 2007
10.44
10.44
10.05
10.33
5,813,676
-0.12(-1.12%)
Jul 10, 2007
10.49
10.59
10.35
10.45
3,793,387
-0.12(-1.16%)
Jul 09, 2007
10.52
10.61
10.50
10.57
5,914,251
+0.02(+0.17%)
Jul 06, 2007
10.63
10.63
10.49
10.55
2,593,241
-0.02(-0.22%)
Jul 05, 2007
10.63
10.69
10.55
10.57
2,499,093
-0.08(-0.77%)
Jul 03, 2007
10.63
10.69
10.56
10.66
3,977,299
+0.07(+0.66%)
Jul 02, 2007
10.41
10.59
10.38
10.59
4,695,507
+0.22(+2.14%)
Jun 29, 2007
10.52
10.54
10.33
10.36
3,299,491
-0.18(-1.72%)
Jun 28, 2007
10.56
10.60
10.30
10.55
12,787,020
-0.08(-0.72%)
Jun 27, 2007
11.01
11.02
10.26
10.62
25,388,922
-0.32(-2.89%)
Jun 26, 2007
10.96
10.98
10.79
10.94
8,867,238
+0.00(+0.00%)
Jun 25, 2007
11.09
11.13
10.90
10.94
3,433,008
-0.18(-1.58%)
Jun 22, 2007
11.24
11.31
11.09
11.11
12,471,949
-0.17(-1.50%)
Jun 21, 2007
11.28
11.57
11.22
11.28
6,387,805
+0.15(+1.31%)
Jun 20, 2007
11.38
11.40
11.14
11.14
3,767,265
-0.27(-2.36%)
Jun 19, 2007
11.45
11.50
11.40
11.40
4,589,761
-0.11(-0.91%)
Jun 18, 2007
11.34
11.52
11.34
11.51
2,707,326
+0.17(+1.49%)
Jun 15, 2007
11.43
11.43
11.25
11.34
4,159,354
-0.08(-0.67%)
Jun 14, 2007
11.34
11.45
11.33
11.42
1,983,365
+0.06(+0.52%)
Jun 13, 2007
11.31
11.38
11.27
11.36
6,452,353
+0.04(+0.31%)
Jun 12, 2007
11.47
11.47
11.25
11.32
2,854,616
-0.14(-1.22%)
Jun 11, 2007
11.35
11.53
11.34
11.46
4,470,294
+0.10(+0.87%)
Jun 08, 2007
11.44
11.44
11.22
11.36
4,938,344
-0.06(-0.51%)
Jun 07, 2007
11.57
11.62
11.38
11.42
4,824,214
-0.19(-1.66%)
Jun 06, 2007
11.69
11.69
11.52
11.62
2,992,189
-0.08(-0.70%)
Jun 05, 2007
11.78
11.80
11.67
11.70
4,172,397
-0.15(-1.23%)
Jun 04, 2007
11.83
11.88
11.80
11.84
3,443,583
-0.01(-0.10%)
Jun 01, 2007
11.80
11.87
11.80
11.85
4,256,479
+0.05(+0.45%)
May 31, 2007
11.77
11.87
11.75
11.80
17,290,146
+0.05(+0.40%)
May 30, 2007
11.74
11.77
11.69
11.76
7,271,479
+0.01(+0.05%)
May 29, 2007
11.69
11.78
11.68
11.75
5,283,606
+0.08(+0.65%)
May 25, 2007
11.69
11.73
11.60
11.67
2,999,430
-0.02(-0.15%)
May 24, 2007
11.79
11.84
11.68
11.69
6,089,507
-0.15(-1.28%)
May 23, 2007
11.64
11.87
11.64
11.84
12,647,575
+0.18(+1.50%)
May 22, 2007
11.62
11.69
11.61
11.67
3,272,363
+0.02(+0.15%)
May 21, 2007
11.63
11.69
11.59
11.65
4,590,733
-0.03(-0.25%)
May 18, 2007
11.68
11.71
11.61
11.68
2,579,427
-0.01(-0.05%)
May 17, 2007
11.66
11.73
11.66
11.69
3,087,414
+0.02(+0.20%)
May 16, 2007
11.66
11.69
11.64
11.66
3,606,469
-0.02(-0.15%)
May 15, 2007
11.78
11.81
11.61
11.68
4,685,272
-0.12(-0.99%)
May 14, 2007
11.87
11.95
11.76
11.80
1,531,574
-0.11(-0.93%)
May 11, 2007
11.78
11.94
11.78
11.91
2,439,775
+0.07(+0.59%)
May 10, 2007
11.94
12.02
11.83
11.84
3,276,128
-0.15(-1.27%)
May 09, 2007
11.87
12.02
11.87
11.99
5,698,968
+0.08(+0.64%)
May 08, 2007
11.92
11.94
11.84
11.91
5,955,913
+0.05(+0.39%)
May 07, 2007
11.90
11.91
11.85
11.87
4,706,943
+0.00(+0.00%)
May 04, 2007
11.87
11.89
11.78
11.87
5,646,279
+0.02(+0.15%)
May 03, 2007
11.78
11.86
11.73
11.85
4,792,648
+0.05(+0.45%)
May 02, 2007
11.70
11.84
11.69
11.80
10,276,926
+0.07(+0.60%)
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
.