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
Alliance Data Systems
(NY:
ADS
)
56.80
UNCHANGED
Last Price
Updated: 7:00 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, 2010
70.35
70.79
69.79
69.87
1,299,285
-0.53(-0.75%)
Apr 29, 2010
70.00
70.95
69.63
70.40
1,374,072
+0.81(+1.16%)
Apr 28, 2010
70.00
70.27
68.43
69.59
1,005,081
-0.21(-0.31%)
Apr 27, 2010
70.45
71.66
69.73
69.80
1,600,035
-1.23(-1.73%)
Apr 26, 2010
69.76
71.20
69.76
71.03
1,708,027
-0.40(-0.56%)
Apr 23, 2010
68.27
71.75
68.26
71.43
3,683,344
+3.01(+4.39%)
Apr 22, 2010
62.72
68.50
62.61
68.42
3,601,255
+4.93(+7.77%)
Apr 21, 2010
63.43
64.12
63.00
63.49
1,111,695
-0.05(-0.07%)
Apr 20, 2010
62.85
63.67
62.76
63.54
924,530
+0.98(+1.56%)
Apr 19, 2010
61.87
62.62
61.53
62.56
616,161
+0.32(+0.51%)
Apr 16, 2010
61.86
62.40
61.22
62.24
1,704,221
-0.43(-0.68%)
Apr 15, 2010
62.59
63.75
62.39
62.67
853,766
+0.07(+0.10%)
Apr 14, 2010
60.64
62.67
60.64
62.61
1,045,493
+2.31(+3.83%)
Apr 13, 2010
60.13
60.55
59.70
60.30
608,522
-0.09(-0.15%)
Apr 12, 2010
60.70
61.14
60.25
60.39
625,451
-0.07(-0.12%)
Apr 09, 2010
60.25
61.17
59.95
60.47
984,423
+0.14(+0.23%)
Apr 08, 2010
60.82
61.20
59.99
60.33
1,098,706
-0.88(-1.43%)
Apr 07, 2010
61.45
61.50
60.74
61.20
1,131,189
-0.48(-0.78%)
Apr 06, 2010
60.05
61.85
59.89
61.68
1,151,908
+1.20(+1.99%)
Apr 05, 2010
59.94
60.65
59.85
60.48
836,965
+0.64(+1.07%)
Apr 01, 2010
59.94
59.84
59.84
59.84
657,387
+0.28(+0.47%)
Mar 31, 2010
59.33
60.18
59.33
59.56
675,077
-0.01(-0.02%)
Mar 30, 2010
59.82
60.26
59.39
59.57
603,372
-0.36(-0.61%)
Mar 29, 2010
59.78
60.09
59.51
59.93
765,542
+0.25(+0.42%)
Mar 26, 2010
60.40
60.75
59.11
59.68
1,447,788
-0.43(-0.71%)
Mar 25, 2010
60.22
60.87
59.82
60.11
1,314,345
+0.26(+0.44%)
Mar 24, 2010
59.71
60.04
59.39
59.85
1,185,471
-0.26(-0.43%)
Mar 23, 2010
59.76
60.11
59.03
60.11
1,295,456
+0.28(+0.47%)
Mar 22, 2010
59.02
60.06
58.61
59.83
1,620,529
+0.20(+0.33%)
Mar 19, 2010
60.66
61.05
58.97
59.64
1,699,834
-1.01(-1.66%)
Mar 18, 2010
61.55
61.82
60.33
60.64
1,291,396
-0.97(-1.57%)
Mar 17, 2010
61.48
62.36
61.29
61.61
2,050,715
+0.47(+0.78%)
Mar 16, 2010
60.12
61.62
60.09
61.14
2,917,100
+1.47(+2.46%)
Mar 15, 2010
59.11
59.77
59.07
59.66
1,774,374
+1.26(+2.15%)
Mar 12, 2010
58.65
58.65
57.91
58.41
1,050,279
+0.05(+0.08%)
Mar 11, 2010
56.97
58.36
56.97
58.36
1,417,132
+0.92(+1.60%)
Mar 10, 2010
56.60
57.53
56.40
57.44
1,622,584
+0.77(+1.36%)
Mar 09, 2010
55.66
56.73
55.26
56.67
1,207,024
+0.63(+1.13%)
Mar 08, 2010
56.00
56.38
55.28
56.03
852,012
-0.15(-0.27%)
Mar 05, 2010
55.23
56.50
55.14
56.18
1,175,152
+1.13(+2.05%)
Mar 04, 2010
54.22
55.95
54.22
55.06
2,390,562
+0.61(+1.13%)
Mar 03, 2010
53.07
54.68
52.75
54.44
2,540,425
+1.38(+2.60%)
Mar 02, 2010
52.75
53.16
52.58
53.07
1,389,136
+0.75(+1.44%)
Mar 01, 2010
51.83
52.53
51.68
52.31
885,531
+0.71(+1.37%)
Feb 26, 2010
52.20
52.43
51.32
51.60
1,292,151
-0.60(-1.14%)
Feb 25, 2010
51.83
52.32
51.11
52.20
847,590
-0.29(-0.55%)
Feb 24, 2010
52.10
52.63
51.78
52.49
730,878
+0.38(+0.73%)
Feb 23, 2010
52.86
52.89
51.68
52.11
884,182
-1.09(-2.05%)
Feb 22, 2010
52.82
53.70
52.26
53.20
1,154,326
+0.25(+0.47%)
Feb 19, 2010
52.22
53.34
52.22
52.94
1,718,484
+1.44(+2.80%)
Feb 18, 2010
50.61
51.82
50.18
51.50
1,887,124
+1.25(+2.48%)
Feb 17, 2010
50.54
50.68
49.50
50.25
2,238,348
-0.18(-0.35%)
Feb 16, 2010
50.50
50.50
50.13
50.43
1,272,671
+0.30(+0.59%)
Feb 12, 2010
50.37
50.13
50.13
50.13
1,511,486
-0.70(-1.37%)
Feb 11, 2010
50.43
51.09
49.74
50.83
1,002,166
+0.40(+0.79%)
Feb 10, 2010
51.19
51.54
49.78
50.43
1,343,156
-0.75(-1.47%)
Feb 09, 2010
52.38
52.71
51.01
51.19
1,547,998
-0.79(-1.52%)
Feb 08, 2010
51.66
53.02
51.46
51.98
2,443,468
+0.50(+0.98%)
Feb 05, 2010
49.72
51.51
49.05
51.47
2,597,820
+2.09(+4.24%)
Feb 04, 2010
50.58
51.67
49.23
49.38
2,646,658
-1.54(-3.02%)
Feb 03, 2010
54.18
54.88
50.61
50.92
7,423,053
-6.29(-11.00%)
Feb 02, 2010
56.97
57.85
56.43
57.21
1,276,945
+0.91(+1.62%)
Feb 01, 2010
55.68
56.83
55.36
56.30
672,882
+0.95(+1.72%)
Jan 29, 2010
56.16
56.72
55.32
55.35
1,000,874
-0.46(-0.82%)
Jan 28, 2010
56.52
56.52
55.19
55.80
787,769
-0.57(-1.01%)
Jan 27, 2010
55.86
56.51
55.09
56.37
1,596,836
+0.13(+0.23%)
Jan 26, 2010
55.94
56.84
55.35
56.24
923,527
+0.16(+0.28%)
Jan 25, 2010
57.44
57.73
56.08
56.08
921,734
-1.00(-1.74%)
Jan 22, 2010
59.21
59.38
56.87
57.08
1,514,007
-2.34(-3.93%)
Jan 21, 2010
61.33
62.12
58.18
59.41
2,653,479
-3.07(-4.92%)
Jan 20, 2010
61.91
62.77
61.69
62.48
667,355
-0.11(-0.18%)
Jan 19, 2010
60.93
62.69
60.93
62.60
1,109,406
+1.50(+2.45%)
Jan 15, 2010
62.08
61.10
61.10
61.10
764,713
-0.98(-1.57%)
Jan 14, 2010
61.87
62.20
61.52
62.08
389,431
+0.07(+0.10%)
Jan 13, 2010
62.09
62.50
61.04
62.01
774,140
-0.02(-0.03%)
Jan 12, 2010
62.52
62.85
61.46
62.03
801,657
-1.03(-1.64%)
Jan 11, 2010
63.16
63.23
62.68
63.06
631,004
+0.07(+0.10%)
Jan 08, 2010
63.50
63.73
62.12
63.00
1,188,660
+0.67(+1.08%)
Jan 07, 2010
61.72
62.46
60.82
62.33
1,019,341
+0.57(+0.92%)
Jan 06, 2010
61.43
62.35
61.14
61.76
990,864
+0.31(+0.50%)
Jan 05, 2010
61.26
61.62
61.05
61.45
396,692
+0.12(+0.20%)
Jan 04, 2010
60.50
61.43
60.47
61.33
853,307
+1.21(+2.01%)
Dec 31, 2009
60.50
60.12
60.12
60.12
428,983
-0.43(-0.71%)
Dec 30, 2009
60.07
60.94
60.05
60.55
371,886
+0.38(+0.63%)
Dec 29, 2009
60.38
60.44
59.90
60.17
352,093
-0.04(-0.06%)
Dec 28, 2009
60.14
60.21
59.52
60.20
437,996
+0.19(+0.31%)
Dec 24, 2009
59.84
60.23
59.79
60.02
133,149
+0.03(+0.05%)
Dec 23, 2009
59.63
60.15
59.12
59.99
435,634
+0.32(+0.53%)
Dec 22, 2009
60.23
60.66
59.59
59.67
572,079
-0.27(-0.45%)
Dec 21, 2009
60.51
61.22
59.80
59.94
718,096
-0.24(-0.40%)
Dec 18, 2009
60.09
60.31
59.50
60.19
1,059,586
+0.31(+0.51%)
Dec 17, 2009
60.03
60.83
59.53
59.88
761,861
-0.38(-0.63%)
Dec 16, 2009
60.60
60.91
59.89
60.26
730,858
+0.05(+0.08%)
Dec 15, 2009
60.47
61.06
60.02
60.21
702,685
-0.21(-0.35%)
Dec 14, 2009
59.86
60.49
59.66
60.43
900,100
+1.45(+2.46%)
Dec 11, 2009
59.20
59.63
58.93
58.98
813,445
+0.09(+0.16%)
Dec 10, 2009
58.00
58.97
58.00
58.88
744,167
+1.32(+2.30%)
Dec 09, 2009
56.70
57.79
56.34
57.56
836,747
+0.96(+1.69%)
Dec 08, 2009
55.78
57.01
54.94
56.60
1,322,562
+0.57(+1.01%)
Dec 07, 2009
56.97
57.15
56.03
56.03
1,099,684
-0.89(-1.57%)
Dec 04, 2009
57.17
57.74
55.97
56.93
1,440,345
+0.47(+0.84%)
Dec 03, 2009
56.59
57.28
56.32
56.45
694,314
+0.23(+0.41%)
Dec 02, 2009
56.99
57.71
56.19
56.22
809,974
-1.02(-1.79%)
Dec 01, 2009
57.24
57.55
56.70
57.24
587,773
+0.47(+0.84%)
Nov 30, 2009
57.18
57.18
56.30
56.77
955,043
-0.67(-1.17%)
Nov 27, 2009
56.97
57.90
55.82
57.44
421,043
-0.89(-1.53%)
Nov 25, 2009
57.95
58.99
57.73
58.33
753,128
+1.06(+1.85%)
Nov 24, 2009
57.57
58.46
57.18
57.27
799,686
-0.47(-0.82%)
Nov 23, 2009
55.85
57.75
55.40
57.75
1,850,116
+2.74(+4.97%)
Nov 20, 2009
55.27
55.57
54.77
55.01
580,942
-0.72(-1.29%)
Nov 19, 2009
56.70
56.70
55.60
55.73
932,914
-1.24(-2.17%)
Nov 18, 2009
57.24
57.40
56.66
56.97
531,145
-0.30(-0.52%)
Nov 17, 2009
57.23
57.44
56.76
57.26
681,380
-0.03(-0.05%)
Nov 16, 2009
56.69
57.76
56.52
57.29
860,661
+0.96(+1.70%)
Nov 13, 2009
56.18
56.46
55.58
56.33
678,984
+0.34(+0.60%)
Nov 12, 2009
56.62
56.62
55.82
56.00
646,577
-0.66(-1.17%)
Nov 11, 2009
57.38
57.49
55.80
56.66
1,358,236
-0.45(-0.78%)
Nov 10, 2009
56.16
57.24
56.07
57.10
754,624
+0.62(+1.10%)
Nov 09, 2009
55.67
56.53
55.22
56.48
1,086,267
+1.44(+2.62%)
Nov 06, 2009
53.99
55.05
53.88
55.04
752,116
+0.25(+0.46%)
Nov 05, 2009
53.34
54.95
53.13
54.79
1,324,305
+2.03(+3.85%)
Nov 04, 2009
53.44
54.56
52.64
52.76
1,376,995
-0.67(-1.25%)
Nov 03, 2009
53.03
53.68
51.88
53.43
1,627,821
+1.73(+3.35%)
Nov 02, 2009
51.59
52.22
50.88
51.70
1,439,865
+0.52(+1.02%)
Oct 30, 2009
52.65
52.93
51.16
51.18
1,487,395
-1.74(-3.29%)
Oct 29, 2009
52.85
53.07
52.24
52.92
1,271,935
+0.50(+0.96%)
Oct 28, 2009
54.10
54.55
52.20
52.41
1,861,109
-2.01(-3.69%)
Oct 27, 2009
55.43
55.88
54.12
54.42
1,495,033
-1.01(-1.81%)
Oct 26, 2009
56.56
57.68
55.21
55.43
1,640,215
-0.68(-1.21%)
Oct 23, 2009
55.98
56.68
55.84
56.11
2,179,488
-2.49(-4.26%)
Oct 22, 2009
58.05
59.43
56.16
58.60
6,218,347
-4.00(-6.39%)
Oct 21, 2009
62.69
64.13
62.34
62.61
1,417,498
-0.25(-0.40%)
Oct 20, 2009
62.77
63.36
62.73
62.86
1,609,100
-0.92(-1.44%)
Oct 19, 2009
62.15
64.19
60.10
63.78
2,211,213
+1.90(+3.07%)
Oct 16, 2009
60.33
64.31
60.33
61.88
7,556,362
+1.47(+2.43%)
Oct 15, 2009
58.72
60.41
58.37
60.41
1,640,471
+1.44(+2.45%)
Oct 14, 2009
58.09
59.08
57.65
58.97
1,260,093
+1.77(+3.09%)
Oct 13, 2009
57.74
58.04
56.80
57.20
866,844
-0.52(-0.90%)
Oct 12, 2009
57.86
58.19
57.21
57.72
760,483
+1.00(+1.76%)
Oct 09, 2009
56.92
57.45
55.87
56.72
773,847
-0.18(-0.31%)
Oct 08, 2009
56.89
57.42
55.73
56.90
1,206,418
+1.05(+1.88%)
Oct 07, 2009
55.09
56.04
55.09
55.85
652,645
+0.46(+0.82%)
Oct 06, 2009
56.70
57.16
55.04
55.39
1,680,440
-0.55(-0.98%)
Oct 05, 2009
55.20
56.56
54.96
55.94
955,521
+1.12(+2.04%)
Oct 02, 2009
54.51
55.62
54.51
54.82
937,870
-0.79(-1.42%)
Oct 01, 2009
57.93
57.94
54.95
55.62
1,147,840
-1.24(-2.18%)
Sep 30, 2009
57.67
58.74
56.78
56.85
1,697,200
-0.58(-1.00%)
Sep 29, 2009
56.57
58.37
56.43
57.43
988,609
+0.67(+1.18%)
Sep 28, 2009
55.15
56.97
54.79
56.76
988,013
+1.78(+3.23%)
Sep 25, 2009
56.42
56.42
54.35
54.98
996,916
-1.52(-2.69%)
Sep 24, 2009
57.86
58.24
55.91
56.50
861,393
-1.08(-1.88%)
Sep 23, 2009
59.20
59.78
57.45
57.58
1,585,066
-1.39(-2.35%)
Sep 22, 2009
59.30
59.89
58.57
58.97
1,196,939
+0.20(+0.35%)
Sep 21, 2009
58.71
59.65
57.65
58.76
2,262,316
-0.77(-1.30%)
Sep 18, 2009
59.60
59.73
59.14
59.53
1,507,526
+0.21(+0.36%)
Sep 17, 2009
58.54
61.39
58.54
59.32
3,006,936
+1.70(+2.96%)
Sep 16, 2009
56.30
58.69
56.18
57.62
2,828,202
+1.71(+3.06%)
Sep 15, 2009
54.68
56.56
53.97
55.90
1,440,997
+1.35(+2.47%)
Sep 14, 2009
54.18
54.85
53.94
54.55
576,687
-0.20(-0.37%)
Sep 11, 2009
54.91
54.92
54.25
54.76
738,751
-0.16(-0.29%)
Sep 10, 2009
54.68
55.15
53.66
54.92
1,523,520
+0.19(+0.34%)
Sep 09, 2009
52.22
54.99
52.09
54.73
1,466,265
+2.64(+5.08%)
Sep 08, 2009
51.83
52.53
51.76
52.09
947,332
+0.23(+0.45%)
Sep 04, 2009
50.88
51.90
49.97
51.86
1,229,666
+1.14(+2.24%)
Sep 03, 2009
50.50
50.77
49.38
50.72
761,526
+0.69(+1.38%)
Sep 02, 2009
49.02
50.12
48.87
50.03
925,324
+0.57(+1.15%)
Sep 01, 2009
51.19
52.21
49.34
49.46
1,562,564
-2.25(-4.36%)
Aug 31, 2009
52.31
53.01
51.32
51.72
1,431,345
-1.30(-2.46%)
Aug 28, 2009
53.99
53.99
52.39
53.02
925,530
-0.09(-0.18%)
Aug 27, 2009
52.64
53.15
51.28
53.11
1,406,492
+0.69(+1.31%)
Aug 26, 2009
52.20
53.30
51.89
52.42
2,077,869
-0.11(-0.21%)
Aug 25, 2009
53.99
54.41
52.19
52.53
2,388,570
-1.02(-1.91%)
Aug 24, 2009
52.74
54.74
52.41
53.56
1,654,589
+0.82(+1.55%)
Aug 21, 2009
52.36
53.42
52.08
52.74
998,783
+0.88(+1.71%)
Aug 20, 2009
51.81
52.28
51.46
51.86
1,073,992
+0.21(+0.41%)
Aug 19, 2009
52.07
53.06
51.19
51.64
1,737,056
-1.22(-2.31%)
Aug 18, 2009
52.75
53.78
52.58
52.86
1,178,602
-0.51(-0.96%)
Aug 17, 2009
53.99
54.42
52.35
53.37
1,622,377
-2.02(-3.65%)
Aug 14, 2009
54.82
56.46
54.33
55.39
2,186,157
-0.24(-0.43%)
Aug 13, 2009
52.83
55.63
52.83
55.63
1,794,943
+2.89(+5.49%)
Aug 12, 2009
51.84
53.84
51.19
52.74
1,648,780
+0.77(+1.49%)
Aug 11, 2009
52.52
52.93
51.16
51.97
1,331,406
-0.59(-1.12%)
Aug 10, 2009
53.16
53.47
51.97
52.55
1,735,653
-0.74(-1.40%)
Aug 07, 2009
52.42
54.88
52.34
53.30
1,807,243
+1.58(+3.06%)
Aug 06, 2009
50.81
52.47
50.52
51.71
2,687,048
+1.04(+2.05%)
Aug 05, 2009
50.05
51.05
48.72
50.67
2,195,938
+0.56(+1.11%)
Aug 04, 2009
49.54
50.17
48.99
50.11
1,301,689
+0.51(+1.03%)
Aug 03, 2009
48.15
50.28
47.91
49.60
2,260,975
+2.13(+4.49%)
Jul 31, 2009
46.88
47.86
46.31
47.47
1,167,229
+0.58(+1.23%)
Jul 30, 2009
47.15
47.78
46.57
46.89
1,102,587
+0.20(+0.42%)
Jul 29, 2009
46.22
46.75
45.86
46.70
1,242,129
+0.30(+0.64%)
Jul 28, 2009
46.48
47.37
46.20
46.40
1,839,729
-0.44(-0.93%)
Jul 27, 2009
47.56
47.69
46.58
46.84
1,866,808
-0.15(-0.32%)
Jul 24, 2009
45.94
47.36
45.84
46.99
1,756,208
+0.36(+0.78%)
Jul 23, 2009
42.76
47.75
42.68
46.62
3,920,874
+2.32(+5.23%)
Jul 22, 2009
44.07
45.12
43.69
44.31
2,365,791
-0.33(-0.73%)
Jul 21, 2009
43.96
44.85
42.92
44.63
2,450,630
+0.77(+1.76%)
Jul 20, 2009
43.22
43.99
42.84
43.86
1,873,938
+0.76(+1.77%)
Jul 17, 2009
43.39
44.28
42.58
43.10
2,468,645
-0.43(-0.98%)
Jul 16, 2009
40.11
43.86
39.14
43.52
4,313,439
+3.23(+8.02%)
Jul 15, 2009
35.84
40.78
35.84
40.29
4,797,648
+5.11(+14.52%)
Jul 14, 2009
35.92
36.11
35.09
35.18
1,264,725
-0.78(-2.17%)
Jul 13, 2009
34.52
36.00
34.40
35.97
1,719,080
+0.94(+2.68%)
Jul 10, 2009
35.44
36.22
34.87
35.03
779,383
-0.52(-1.47%)
Jul 09, 2009
35.07
35.81
34.49
35.55
1,301,092
+0.70(+2.00%)
Jul 08, 2009
36.14
36.58
34.51
34.85
2,264,349
-1.14(-3.18%)
Jul 07, 2009
37.07
37.23
35.86
35.99
773,382
-1.39(-3.71%)
Jul 06, 2009
36.67
37.48
36.21
37.38
1,008,485
+0.56(+1.52%)
Jul 02, 2009
37.87
38.29
36.76
36.82
819,441
-1.63(-4.24%)
Jul 01, 2009
38.52
39.29
38.25
38.45
797,319
+0.11(+0.29%)
Jun 30, 2009
38.28
38.68
37.69
38.34
1,063,040
-0.16(-0.41%)
Jun 29, 2009
37.80
38.54
37.60
38.50
1,206,211
+0.99(+2.63%)
Jun 26, 2009
37.75
37.75
37.05
37.51
947,587
-0.34(-0.89%)
Jun 25, 2009
37.01
38.02
36.82
37.85
1,417,568
+0.46(+1.22%)
Jun 24, 2009
35.75
37.69
35.37
37.39
2,860,471
+0.09(+0.25%)
Jun 23, 2009
38.44
38.65
37.23
37.30
2,260,742
-1.35(-3.49%)
Jun 22, 2009
40.00
40.02
38.19
38.65
1,380,610
-1.82(-4.51%)
Jun 19, 2009
40.40
41.06
40.25
40.47
1,126,705
+0.38(+0.95%)
Jun 18, 2009
40.04
40.25
39.37
40.09
921,705
+0.10(+0.26%)
Jun 17, 2009
39.74
40.49
39.37
39.99
1,485,315
-0.02(-0.05%)
Jun 16, 2009
42.90
42.90
39.95
40.01
2,494,511
-2.06(-4.89%)
Jun 15, 2009
44.47
44.47
41.70
42.06
2,300,408
-2.88(-6.40%)
Jun 12, 2009
44.98
46.25
44.71
44.94
2,030,667
-0.18(-0.39%)
Jun 11, 2009
43.68
45.33
43.30
45.12
1,687,272
+1.03(+2.34%)
Jun 10, 2009
43.21
44.28
42.37
44.08
2,351,797
+1.41(+3.32%)
Jun 09, 2009
41.35
42.95
41.27
42.67
1,771,866
+1.41(+3.43%)
Jun 08, 2009
40.27
41.35
40.27
41.25
963,368
+1.00(+2.47%)
Jun 05, 2009
40.05
40.45
39.67
40.26
933,378
+0.36(+0.91%)
Jun 04, 2009
39.43
40.02
39.25
39.89
788,368
+0.61(+1.56%)
Jun 03, 2009
39.57
40.07
39.07
39.28
822,430
-0.51(-1.29%)
Jun 02, 2009
39.89
40.41
39.23
39.79
1,006,177
+0.20(+0.52%)
Jun 01, 2009
38.64
39.88
37.93
39.59
2,167,371
+1.89(+5.01%)
May 29, 2009
36.85
37.84
36.35
37.70
1,065,444
+1.01(+2.77%)
May 28, 2009
37.73
38.50
36.28
36.68
2,063,146
-0.84(-2.23%)
May 27, 2009
36.06
37.87
35.40
37.52
3,447,699
+0.54(+1.46%)
May 26, 2009
35.58
36.99
35.31
36.98
1,678,990
+1.03(+2.87%)
May 22, 2009
36.37
36.56
35.79
35.95
777,222
-0.15(-0.41%)
May 21, 2009
37.20
37.69
35.73
36.10
2,485,780
-1.66(-4.39%)
May 20, 2009
38.81
38.81
37.62
37.75
1,591,829
-0.64(-1.67%)
May 19, 2009
37.46
38.75
37.46
38.40
1,733,842
+0.52(+1.38%)
May 18, 2009
36.79
37.87
36.40
37.87
1,541,996
+1.74(+4.82%)
May 15, 2009
37.27
37.47
35.89
36.13
2,095,538
-1.46(-3.89%)
May 14, 2009
37.13
37.86
36.85
37.60
1,012,735
+0.69(+1.87%)
May 13, 2009
38.54
38.86
36.90
36.91
1,169,510
-2.21(-5.64%)
May 12, 2009
39.74
40.77
37.70
39.11
1,358,863
-0.33(-0.83%)
May 11, 2009
38.32
40.35
38.32
39.44
1,942,929
-0.49(-1.24%)
May 08, 2009
39.61
40.83
39.31
39.93
2,427,184
+1.01(+2.61%)
May 07, 2009
39.88
40.47
38.52
38.92
1,632,583
-0.53(-1.35%)
May 06, 2009
39.87
39.93
38.80
39.45
1,961,198
+0.26(+0.67%)
May 05, 2009
38.71
39.51
38.31
39.19
1,114,275
+0.09(+0.24%)
May 04, 2009
39.08
39.23
38.11
39.09
1,707,878
+0.41(+1.06%)
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
.