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
Canadian National Railway Company
(NY:
CNI
)
127.34
+0.77 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
11.88
12.07
11.64
11.71
4,167,491
-0.03(-0.22%)
Apr 29, 2009
11.73
11.86
11.54
11.74
4,231,381
+0.30(+2.58%)
Apr 28, 2009
11.41
11.62
11.27
11.44
6,677,811
-0.08(-0.65%)
Apr 27, 2009
11.50
11.79
11.39
11.52
5,798,450
-0.30(-2.50%)
Apr 24, 2009
12.01
12.12
11.75
11.81
7,696,335
-0.20(-1.66%)
Apr 23, 2009
11.38
12.08
11.38
12.01
8,146,371
+0.39(+3.31%)
Apr 22, 2009
11.54
11.94
11.37
11.63
7,012,432
-0.12(-1.06%)
Apr 21, 2009
11.32
11.86
11.25
11.75
6,631,431
+0.33(+2.87%)
Apr 20, 2009
11.88
11.88
11.38
11.43
5,192,151
-0.68(-5.58%)
Apr 17, 2009
11.98
12.24
11.84
12.10
5,134,031
+0.18(+1.48%)
Apr 16, 2009
11.87
12.03
11.65
11.92
4,745,528
+0.09(+0.78%)
Apr 15, 2009
11.58
11.86
11.46
11.83
6,806,605
+0.34(+2.92%)
Apr 14, 2009
11.82
11.83
11.41
11.50
12,851,041
-0.37(-3.08%)
Apr 13, 2009
11.81
11.91
11.51
11.86
7,316,158
+0.20(+1.71%)
Apr 09, 2009
11.50
11.69
11.37
11.66
10,550,697
+0.64(+5.78%)
Apr 08, 2009
10.76
11.04
10.62
11.02
10,251,333
+0.28(+2.64%)
Apr 07, 2009
10.56
10.86
10.48
10.74
6,532,256
-0.11(-1.01%)
Apr 06, 2009
10.99
11.13
10.68
10.85
8,963,785
-0.45(-3.98%)
Apr 03, 2009
10.92
11.39
10.86
11.30
9,523,874
+0.26(+2.36%)
Apr 02, 2009
10.71
11.30
10.63
11.04
11,938,328
+0.70(+6.75%)
Apr 01, 2009
10.24
10.48
10.08
10.34
10,691,593
+0.07(+0.65%)
Mar 31, 2009
10.29
10.43
10.16
10.27
7,572,745
+0.10(+0.97%)
Mar 30, 2009
10.12
10.41
9.951
10.17
9,158,191
-0.89(-8.04%)
Mar 26, 2009
10.53
11.08
10.53
11.06
11,393,831
+0.64(+6.11%)
Mar 25, 2009
10.57
10.75
10.08
10.43
11,571,510
+0.03(+0.28%)
Mar 24, 2009
10.51
10.65
10.21
10.40
8,089,704
-0.16(-1.51%)
Mar 23, 2009
10.32
10.56
10.32
10.56
7,048,425
+0.73(+7.43%)
Mar 20, 2009
10.09
10.18
9.719
9.826
7,449,894
-0.32(-3.17%)
Mar 19, 2009
10.52
10.53
10.11
10.15
8,294,632
-0.08(-0.79%)
Mar 18, 2009
9.986
10.32
9.676
10.23
10,197,562
+0.14(+1.41%)
Mar 17, 2009
10.10
10.15
9.803
10.09
9,614,653
+0.06(+0.58%)
Mar 16, 2009
9.618
10.29
9.583
10.03
9,826,985
+0.36(+3.72%)
Mar 13, 2009
9.864
9.913
9.566
9.670
0
-0.19(-1.97%)
Mar 12, 2009
9.464
9.931
9.273
9.864
8,035,308
+0.43(+4.55%)
Mar 11, 2009
9.357
9.569
9.180
9.435
7,925,929
+0.23(+2.49%)
Mar 10, 2009
8.679
9.221
8.679
9.206
13,577,521
+0.57(+6.54%)
Mar 09, 2009
8.682
8.943
8.569
8.641
11,027,827
-0.21(-2.36%)
Mar 06, 2009
8.743
9.035
8.517
8.850
0
+0.17(+1.94%)
Mar 05, 2009
9.183
9.183
8.592
8.682
7,493,396
-0.61(-6.52%)
Mar 04, 2009
9.070
9.516
8.917
9.287
13,012,066
+0.39(+4.36%)
Mar 02, 2009
9.096
9.328
8.830
8.899
10,430,690
-0.47(-5.04%)
Feb 27, 2009
9.264
9.557
9.108
9.372
0
-0.05(-0.49%)
Feb 26, 2009
9.493
9.684
9.360
9.418
7,403,176
-0.05(-0.49%)
Feb 25, 2009
9.612
9.641
9.235
9.464
10,548,492
-0.26(-2.65%)
Feb 24, 2009
9.131
9.835
9.131
9.722
7,604,297
+0.65(+7.15%)
Feb 23, 2009
9.592
9.673
9.032
9.073
6,892,601
-0.43(-4.57%)
Feb 20, 2009
9.383
9.650
9.296
9.508
0
+0.05(+0.52%)
Feb 19, 2009
9.708
9.763
9.403
9.458
6,356,351
-0.22(-2.28%)
Feb 18, 2009
9.847
9.890
9.563
9.679
5,835,323
-0.03(-0.27%)
Feb 17, 2009
9.939
9.939
9.632
9.705
7,550,784
-0.65(-6.30%)
Feb 13, 2009
10.43
10.58
10.31
10.36
3,970,498
-0.01(-0.06%)
Feb 12, 2009
10.21
10.36
9.939
10.36
8,718,045
+0.02(+0.22%)
Feb 11, 2009
10.57
10.57
10.21
10.34
6,112,101
-0.12(-1.16%)
Feb 10, 2009
10.82
10.97
10.25
10.46
7,717,661
-0.57(-5.15%)
Feb 09, 2009
10.96
11.08
10.67
11.03
4,992,024
+0.05(+0.48%)
Feb 06, 2009
10.54
11.16
10.43
10.98
0
+0.37(+3.50%)
Feb 05, 2009
10.34
10.66
10.19
10.61
5,663,279
+0.21(+2.01%)
Feb 04, 2009
10.23
10.63
10.22
10.40
5,479,330
+0.13(+1.24%)
Feb 03, 2009
10.03
10.32
9.911
10.27
4,752,840
+0.31(+3.11%)
Feb 02, 2009
9.890
10.13
9.826
9.960
4,360,192
-0.18(-1.80%)
Jan 30, 2009
10.37
10.40
10.01
10.14
0
-0.20(-1.93%)
Jan 29, 2009
10.61
10.62
10.30
10.34
4,784,864
-0.28(-2.59%)
Jan 28, 2009
10.59
10.74
10.42
10.62
8,536,245
+0.31(+2.98%)
Jan 27, 2009
9.899
10.36
9.899
10.31
7,368,584
+0.41(+4.13%)
Jan 26, 2009
9.893
10.11
9.728
9.902
7,028,358
+0.14(+1.42%)
Jan 23, 2009
9.366
9.873
9.218
9.763
0
+0.51(+5.51%)
Jan 22, 2009
9.258
9.383
9.012
9.253
8,507,789
-0.08(-0.90%)
Jan 21, 2009
8.966
9.351
8.957
9.337
9,560,985
+0.43(+4.81%)
Jan 20, 2009
9.470
9.554
8.899
8.908
12,623,687
-1.05(-10.51%)
Jan 16, 2009
10.23
10.45
9.884
9.954
0
-0.03(-0.29%)
Jan 15, 2009
9.682
10.06
9.418
9.983
7,293,521
+0.12(+1.17%)
Jan 14, 2009
10.28
10.28
9.751
9.867
6,423,829
-0.46(-4.49%)
Jan 13, 2009
10.55
10.75
10.20
10.33
6,961,542
-0.26(-2.44%)
Jan 12, 2009
11.28
11.28
10.45
10.59
7,050,237
-0.64(-5.68%)
Jan 09, 2009
11.68
11.68
11.13
11.23
5,571,997
-0.33(-2.88%)
Jan 08, 2009
11.25
11.60
11.25
11.56
5,526,759
+0.16(+1.42%)
Jan 07, 2009
11.76
11.78
11.30
11.40
7,899,499
-0.46(-3.89%)
Jan 06, 2009
11.52
11.95
11.51
11.86
8,577,231
+0.50(+4.39%)
Jan 05, 2009
11.08
11.45
10.85
11.36
8,711,329
+0.37(+3.35%)
Jan 02, 2009
10.66
11.06
10.61
10.99
0
+0.34(+3.18%)
Jan 01, 2009
10.54
10.72
10.40
10.65
0
+0.00(+0.00%)
Dec 31, 2008
10.54
10.72
10.40
10.65
4,682,573
+0.22(+2.08%)
Dec 30, 2008
9.986
10.46
9.986
10.44
4,541,570
+0.39(+3.86%)
Dec 29, 2008
10.26
10.26
9.873
10.05
3,047,401
-0.20(-1.95%)
Dec 26, 2008
10.26
10.26
10.04
10.25
0
+0.15(+1.52%)
Dec 24, 2008
9.882
10.22
9.882
10.09
1,654,980
+0.12(+1.25%)
Dec 23, 2008
10.14
10.21
9.867
9.968
3,899,820
-0.11(-1.06%)
Dec 22, 2008
10.20
10.22
9.911
10.08
4,354,774
+0.03(+0.32%)
Dec 19, 2008
10.35
10.41
9.954
10.04
7,348,624
-0.26(-2.48%)
Dec 18, 2008
11.00
11.01
10.15
10.30
7,398,120
-0.66(-6.00%)
Dec 17, 2008
10.38
11.30
10.36
10.96
8,645,331
+0.38(+3.56%)
Dec 16, 2008
9.899
10.62
9.824
10.58
7,997,701
+0.77(+7.83%)
Dec 15, 2008
9.789
9.954
9.479
9.812
5,986,161
+0.21(+2.17%)
Dec 12, 2008
9.563
9.702
9.331
9.603
0
-0.21(-2.18%)
Dec 11, 2008
10.24
10.42
9.661
9.818
9,896,469
-0.32(-3.17%)
Dec 10, 2008
9.893
10.23
9.780
10.14
5,813,389
+0.37(+3.83%)
Dec 09, 2008
9.957
10.17
9.629
9.766
6,028,593
-0.48(-4.67%)
Dec 08, 2008
10.32
10.55
10.01
10.24
10,154,457
+0.39(+3.91%)
Dec 05, 2008
9.374
9.873
9.276
9.858
0
+0.34(+3.53%)
Dec 04, 2008
9.777
10.21
9.409
9.522
7,451,750
-0.41(-4.11%)
Dec 03, 2008
9.566
9.968
9.183
9.931
12,078,320
+0.41(+4.29%)
Dec 02, 2008
9.595
9.725
9.308
9.522
8,340,936
+0.21(+2.30%)
Dec 01, 2008
10.19
10.42
9.253
9.308
10,106,811
-0.90(-8.80%)
Nov 28, 2008
10.12
10.21
9.847
10.21
2,256,410
+0.16(+1.59%)
Nov 26, 2008
10.02
10.14
9.583
10.05
8,357,382
-0.14(-1.39%)
Nov 25, 2008
10.50
10.62
9.876
10.19
8,328,347
-0.01(-0.06%)
Nov 24, 2008
9.600
10.38
9.600
10.19
9,269,785
+0.65(+6.77%)
Nov 21, 2008
9.658
9.719
8.809
9.548
12,214,961
+0.27(+2.94%)
Nov 20, 2008
9.908
10.01
9.215
9.276
13,046,837
-0.88(-8.62%)
Nov 19, 2008
10.64
10.79
9.853
10.15
13,026,211
-0.59(-5.45%)
Nov 18, 2008
10.60
10.90
10.53
10.74
10,024,124
+0.02(+0.22%)
Nov 17, 2008
10.77
11.01
10.44
10.71
8,650,456
+0.01(+0.11%)
Nov 14, 2008
11.39
11.47
10.68
10.70
0
-0.84(-7.30%)
Nov 13, 2008
11.06
11.55
10.41
11.54
15,237,484
+0.50(+4.51%)
Nov 12, 2008
11.88
11.91
10.93
11.05
9,462,786
-1.18(-9.67%)
Nov 11, 2008
12.26
12.45
11.94
12.23
6,273,916
-0.21(-1.70%)
Nov 10, 2008
12.72
12.79
12.29
12.44
4,589,572
-0.01(-0.09%)
Nov 07, 2008
12.25
12.45
11.99
12.45
0
+0.40(+3.29%)
Nov 06, 2008
12.61
12.66
11.94
12.05
6,842,777
-0.57(-4.48%)
Nov 05, 2008
13.44
13.45
12.59
12.62
6,948,664
-0.85(-6.30%)
Nov 04, 2008
13.10
13.54
13.10
13.47
5,742,739
+0.71(+5.59%)
Nov 03, 2008
12.65
13.03
12.65
12.76
6,657,899
+0.22(+1.78%)
Oct 31, 2008
12.46
12.99
12.20
12.53
0
-0.12(-0.92%)
Oct 30, 2008
12.47
12.72
12.31
12.65
10,413,732
+0.62(+5.16%)
Oct 29, 2008
11.47
12.83
11.34
12.03
11,731,237
+0.42(+3.65%)
Oct 28, 2008
10.82
11.65
10.37
11.61
8,065,169
+1.01(+9.52%)
Oct 27, 2008
11.16
11.38
10.59
10.60
9,335,973
-0.70(-6.18%)
Oct 24, 2008
10.98
11.69
10.49
11.30
0
-0.54(-4.60%)
Oct 23, 2008
11.37
11.87
11.07
11.84
16,292,357
+0.38(+3.29%)
Oct 22, 2008
11.30
11.61
11.00
11.46
8,932,431
-0.07(-0.60%)
Oct 21, 2008
11.88
12.03
11.38
11.53
7,156,420
-0.47(-3.93%)
Oct 20, 2008
11.67
12.02
11.23
12.01
7,932,579
+0.50(+4.36%)
Oct 17, 2008
11.06
11.92
10.94
11.50
0
+0.10(+0.84%)
Oct 16, 2008
11.31
11.52
10.32
11.41
12,834,612
+0.46(+4.24%)
Oct 15, 2008
11.74
12.18
10.83
10.95
9,030,736
-1.28(-10.50%)
Oct 14, 2008
13.34
13.67
11.90
12.23
12,612,654
-0.31(-2.49%)
Oct 13, 2008
12.17
12.60
11.83
12.54
4,568,335
+0.90(+7.77%)
Oct 10, 2008
11.17
12.05
10.43
11.64
0
+0.03(+0.30%)
Oct 09, 2008
12.48
12.67
11.23
11.60
11,179,638
-0.53(-4.39%)
Oct 08, 2008
11.60
12.41
11.42
12.14
15,154,660
+0.07(+0.60%)
Oct 07, 2008
12.69
12.97
12.02
12.06
11,741,959
-0.51(-4.08%)
Oct 06, 2008
12.39
12.66
11.21
12.58
14,731,751
-0.12(-0.94%)
Oct 03, 2008
13.16
13.47
12.47
12.70
0
-0.22(-1.73%)
Oct 02, 2008
13.66
13.66
12.76
12.92
11,035,015
-0.91(-6.56%)
Oct 01, 2008
13.87
14.04
13.61
13.83
8,441,712
-0.03(-0.25%)
Sep 30, 2008
13.91
14.21
13.62
13.86
8,064,503
-0.09(-0.62%)
Sep 29, 2008
14.58
14.74
13.62
13.95
9,605,508
-0.99(-6.62%)
Sep 26, 2008
14.49
14.94
14.49
14.94
0
+0.10(+0.70%)
Sep 25, 2008
14.63
15.14
14.49
14.83
6,680,382
+0.34(+2.38%)
Sep 24, 2008
15.07
15.11
14.44
14.49
7,465,771
-0.39(-2.63%)
Sep 23, 2008
15.00
15.34
14.78
14.88
9,774,394
+0.03(+0.20%)
Sep 22, 2008
15.36
15.36
14.74
14.85
7,761,522
-0.48(-3.14%)
Sep 19, 2008
15.37
15.90
14.23
15.33
0
+0.08(+0.53%)
Sep 18, 2008
14.76
15.49
14.54
15.25
12,429,019
+0.66(+4.55%)
Sep 17, 2008
14.72
15.05
14.48
14.58
11,176,808
-0.51(-3.38%)
Sep 16, 2008
14.81
15.31
14.41
15.09
11,715,570
-0.09(-0.57%)
Sep 15, 2008
14.62
15.45
14.62
15.18
10,064,806
-0.06(-0.38%)
Sep 12, 2008
15.13
15.33
14.89
15.24
0
-0.12(-0.79%)
Sep 11, 2008
14.93
15.36
14.72
15.36
9,524,136
+0.47(+3.17%)
Sep 10, 2008
14.67
15.20
14.55
14.89
10,619,946
+0.39(+2.72%)
Sep 09, 2008
14.88
15.25
14.40
14.49
7,899,237
-0.40(-2.67%)
Sep 08, 2008
14.79
15.10
14.74
14.89
7,995,540
+0.23(+1.60%)
Sep 05, 2008
14.59
14.70
14.12
14.66
0
+0.01(+0.04%)
Sep 04, 2008
15.13
15.13
14.50
14.65
6,569,743
-0.50(-3.31%)
Sep 03, 2008
15.26
15.29
14.91
15.15
5,309,478
-0.10(-0.68%)
Sep 02, 2008
15.36
15.82
15.02
15.26
10,198,342
+0.03(+0.23%)
Aug 29, 2008
15.09
15.37
15.00
15.22
0
+0.02(+0.11%)
Aug 28, 2008
15.08
15.23
14.87
15.20
3,521,514
+0.27(+1.80%)
Aug 27, 2008
14.78
14.94
14.58
14.94
3,622,590
+0.27(+1.82%)
Aug 26, 2008
14.60
14.80
14.54
14.67
5,674,764
+0.10(+0.70%)
Aug 25, 2008
14.69
14.69
14.44
14.57
5,101,904
-0.14(-0.98%)
Aug 22, 2008
14.55
14.74
14.45
14.71
0
+0.24(+1.64%)
Aug 21, 2008
14.16
14.57
14.01
14.47
8,701,784
+0.29(+2.04%)
Aug 20, 2008
14.49
14.49
14.06
14.18
6,881,375
-0.16(-1.11%)
Aug 19, 2008
14.74
14.76
14.29
14.34
4,256,952
-0.39(-2.65%)
Aug 18, 2008
14.92
14.98
14.68
14.74
4,083,114
-0.05(-0.35%)
Aug 15, 2008
15.10
15.10
14.76
14.79
0
-0.16(-1.07%)
Aug 14, 2008
14.97
15.22
14.88
14.95
5,034,608
-0.04(-0.25%)
Aug 13, 2008
14.69
15.09
14.43
14.98
8,076,964
+0.11(+0.72%)
Aug 12, 2008
15.31
15.31
14.79
14.88
9,058,816
-0.39(-2.53%)
Aug 11, 2008
15.36
15.56
15.18
15.26
5,562,558
-0.10(-0.62%)
Aug 08, 2008
15.22
15.52
15.19
15.36
3,813,041
+0.12(+0.80%)
Aug 07, 2008
15.31
15.64
15.14
15.24
3,538,016
-0.39(-2.49%)
Aug 06, 2008
15.59
15.63
15.36
15.62
4,062,101
+0.00(+0.00%)
Aug 05, 2008
15.15
15.76
15.05
15.62
6,714,732
+0.54(+3.57%)
Aug 04, 2008
15.38
15.40
15.04
15.09
3,235,808
-0.16(-1.03%)
Aug 01, 2008
15.20
15.49
15.02
15.24
6,388,689
-0.04(-0.28%)
Jul 31, 2008
15.39
15.54
14.97
15.29
5,552,254
-0.13(-0.83%)
Jul 30, 2008
15.46
15.63
15.26
15.41
6,859,310
+0.05(+0.34%)
Jul 29, 2008
15.36
15.56
15.03
15.36
9,157,535
+0.36(+2.38%)
Jul 28, 2008
15.42
15.42
14.99
15.00
5,446,819
-0.43(-2.81%)
Jul 25, 2008
15.52
15.53
15.15
15.44
6,119,137
+0.09(+0.60%)
Jul 24, 2008
15.59
15.75
15.34
15.35
6,554,725
-0.25(-1.58%)
Jul 23, 2008
15.48
15.61
15.20
15.59
7,148,280
+0.25(+1.62%)
Jul 22, 2008
14.56
15.36
14.56
15.34
10,191,305
+0.58(+3.93%)
Jul 21, 2008
14.81
15.05
14.65
14.76
7,447,344
-0.06(-0.43%)
Jul 18, 2008
14.74
15.00
14.50
14.83
8,982,065
+0.25(+1.75%)
Jul 17, 2008
14.21
14.64
14.21
14.57
9,040,564
+0.41(+2.88%)
Jul 16, 2008
13.73
14.18
13.49
14.16
6,491,056
+0.51(+3.74%)
Jul 15, 2008
13.39
13.74
13.19
13.65
8,548,748
+0.17(+1.27%)
Jul 14, 2008
13.74
13.85
13.36
13.48
5,027,382
-0.18(-1.32%)
Jul 11, 2008
13.68
13.94
13.50
13.66
6,510,992
-0.15(-1.09%)
Jul 10, 2008
13.79
14.01
13.62
13.81
5,969,196
+0.09(+0.66%)
Jul 09, 2008
13.85
14.27
13.69
13.72
8,035,895
-0.20(-1.42%)
Jul 08, 2008
13.19
13.97
13.19
13.92
7,151,120
+0.76(+5.81%)
Jul 07, 2008
13.45
13.45
13.04
13.16
5,843,453
-0.17(-1.30%)
Jul 04, 2008
13.26
13.43
13.19
13.33
4,510,464
+0.00(+0.00%)
Jul 03, 2008
13.26
13.43
13.19
13.33
4,510,464
+0.13(+0.99%)
Jul 02, 2008
13.89
14.01
13.13
13.20
7,842,287
-0.49(-3.60%)
Jul 01, 2008
13.82
13.82
13.39
13.69
3,300,892
-0.24(-1.73%)
Jun 30, 2008
13.75
14.05
13.75
13.93
6,145,530
+0.03(+0.25%)
Jun 27, 2008
14.11
14.18
13.83
13.90
4,382,630
-0.17(-1.20%)
Jun 26, 2008
14.44
14.44
14.03
14.07
5,091,054
-0.42(-2.92%)
Jun 25, 2008
14.32
14.61
14.27
14.49
5,040,871
+0.32(+2.27%)
Jun 24, 2008
14.21
14.45
14.14
14.17
12,438,871
-0.04(-0.27%)
Jun 23, 2008
14.29
14.36
14.12
14.21
4,467,363
-0.12(-0.87%)
Jun 20, 2008
14.52
14.54
14.28
14.33
6,402,938
-0.23(-1.57%)
Jun 19, 2008
14.45
14.67
14.29
14.56
4,638,816
+0.21(+1.47%)
Jun 18, 2008
14.45
14.47
14.23
14.35
10,199,001
-0.13(-0.88%)
Jun 17, 2008
14.99
15.14
14.34
14.47
10,404,094
-0.41(-2.75%)
Jun 16, 2008
14.31
14.99
14.24
14.88
11,769,362
+0.51(+3.57%)
Jun 13, 2008
14.40
14.61
14.25
14.37
5,313,950
+0.05(+0.32%)
Jun 12, 2008
14.48
14.48
14.29
14.32
7,587,280
+0.09(+0.63%)
Jun 11, 2008
14.88
14.88
14.06
14.23
14,875,929
-0.68(-4.58%)
Jun 10, 2008
14.79
15.07
14.72
14.92
9,227,633
-0.18(-1.17%)
Jun 09, 2008
15.34
15.35
14.98
15.09
6,600,207
-0.07(-0.44%)
Jun 06, 2008
15.54
15.64
15.13
15.16
6,906,670
-0.54(-3.45%)
Jun 05, 2008
15.31
15.71
15.31
15.70
3,881,565
+0.39(+2.57%)
Jun 04, 2008
15.41
15.52
15.21
15.31
4,570,330
-0.08(-0.51%)
Jun 03, 2008
15.88
16.04
15.34
15.39
7,838,470
-0.58(-3.65%)
Jun 02, 2008
16.13
16.17
15.77
15.97
6,556,954
-0.38(-2.30%)
May 30, 2008
16.58
16.58
16.12
16.35
6,490,625
-0.22(-1.31%)
May 29, 2008
16.33
16.62
16.33
16.56
5,362,587
+0.28(+1.74%)
May 28, 2008
16.06
16.34
16.06
16.28
4,602,199
+0.19(+1.19%)
May 27, 2008
16.10
16.16
15.80
16.09
3,034,035
+0.06(+0.40%)
May 26, 2008
16.39
16.39
15.91
16.02
0
+0.00(+0.00%)
May 23, 2008
16.39
16.39
15.91
16.02
4,582,184
-0.31(-1.92%)
May 22, 2008
16.14
16.46
16.08
16.34
4,851,680
+0.28(+1.77%)
May 21, 2008
16.49
16.62
16.04
16.05
5,659,107
-0.38(-2.31%)
May 20, 2008
16.59
16.62
16.35
16.43
4,373,385
-0.16(-0.96%)
May 19, 2008
16.54
16.95
16.50
16.59
4,117,850
+0.11(+0.69%)
May 16, 2008
16.78
16.78
16.34
16.48
4,322,056
-0.03(-0.16%)
May 15, 2008
16.19
16.52
16.06
16.51
3,856,263
+0.41(+2.54%)
May 14, 2008
16.00
16.22
15.88
16.10
3,857,630
+0.24(+1.52%)
May 13, 2008
16.14
16.15
15.78
15.86
6,761,036
-0.28(-1.74%)
May 12, 2008
15.86
16.16
15.69
16.14
3,698,009
+0.31(+1.96%)
May 09, 2008
15.70
15.91
15.65
15.83
2,539,427
-0.02(-0.13%)
May 08, 2008
15.58
15.86
15.50
15.85
2,523,878
+0.25(+1.62%)
May 07, 2008
15.92
16.16
15.55
15.60
4,311,721
-0.34(-2.13%)
May 06, 2008
15.66
15.99
15.55
15.94
3,308,667
+0.28(+1.76%)
May 05, 2008
15.82
15.82
15.41
15.66
3,031,854
-0.16(-0.99%)
May 02, 2008
15.48
15.90
15.45
15.82
7,257,618
+0.46(+3.02%)
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
.