Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AFLAC (NY: AFL )

87.48 +0.30 (+0.34%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.380 6.825 6.300 6.776 26,924,912 +0.26(+4.03%)
Mar 30, 2009 6.552 6.604 6.125 6.513 28,101,136 -0.74(-10.18%)
Mar 26, 2009 7.077 7.339 6.863 7.252 31,221,152 +0.29(+4.17%)
Mar 25, 2009 7.633 7.770 6.510 6.961 44,869,064 -0.60(-7.92%)
Mar 24, 2009 7.276 8.022 7.105 7.560 35,948,760 -0.03(-0.41%)
Mar 23, 2009 7.004 7.595 6.958 7.591 38,517,084 +1.16(+18.01%)
Mar 20, 2009 7.038 7.038 6.314 6.433 32,798,036 -0.85(-11.72%)
Mar 19, 2009 5.635 7.647 6.867 7.287 50,567,744 -0.08(-1.05%)
Mar 18, 2009 5.635 7.381 5.502 7.364 63,383,172 +1.71(+30.28%)
Mar 17, 2009 5.397 5.663 5.015 5.652 30,887,040 +0.41(+7.81%)
Mar 16, 2009 5.295 5.796 5.215 5.243 34,320,492 +0.14(+2.74%)
Mar 13, 2009 5.316 5.572 4.725 5.103 0 -0.12(-2.28%)
Mar 12, 2009 4.763 5.295 4.399 5.222 39,754,364 +0.45(+9.54%)
Mar 11, 2009 4.700 4.837 4.487 4.767 33,501,030 +0.18(+3.97%)
Mar 10, 2009 4.126 4.630 3.965 4.585 44,766,524 +0.56(+14.01%)
Mar 09, 2009 3.899 4.371 3.790 4.021 54,527,332 -0.68(-14.51%)
Mar 06, 2009 4.938 4.963 4.427 4.704 0 -0.07(-1.39%)
Mar 05, 2009 5.075 5.089 4.599 4.770 43,706,568 -0.48(-9.07%)
Mar 04, 2009 5.344 5.418 4.781 5.246 33,965,796 -0.39(-6.95%)
Mar 02, 2009 5.498 5.782 5.449 5.638 32,388,184 -0.23(-3.88%)
Feb 27, 2009 5.981 6.223 5.680 5.866 0 -0.77(-11.60%)
Feb 26, 2009 6.310 7.028 6.233 6.636 55,938,556 +1.00(+17.69%)
Feb 25, 2009 5.820 5.862 5.274 5.638 39,746,772 -0.19(-3.19%)
Feb 24, 2009 5.505 5.862 5.264 5.824 56,465,416 +0.29(+5.32%)
Feb 23, 2009 6.153 6.212 5.502 5.530 31,420,100 -0.42(-7.11%)
Feb 20, 2009 5.600 6.181 5.292 5.953 56,829,776 +0.24(+4.23%)
Feb 19, 2009 6.517 6.552 5.621 5.712 35,068,324 -0.65(-10.18%)
Feb 18, 2009 6.370 6.517 6.132 6.359 30,649,298 +0.19(+3.00%)
Feb 17, 2009 6.842 6.989 6.072 6.174 45,478,256 -1.00(-13.99%)
Feb 13, 2009 7.742 7.742 7.070 7.178 24,992,120 -0.55(-7.15%)
Feb 12, 2009 7.493 7.822 7.367 7.731 25,671,672 -0.09(-1.12%)
Feb 11, 2009 7.976 8.050 7.661 7.819 20,973,304 +0.07(+0.95%)
Feb 10, 2009 8.179 8.459 7.707 7.745 32,880,972 -0.55(-6.59%)
Feb 09, 2009 7.931 8.407 7.815 8.291 28,471,538 +0.66(+8.67%)
Feb 06, 2009 8.120 8.312 7.098 7.630 64,770,260 -0.46(-5.67%)
Feb 05, 2009 7.388 8.351 7.231 8.088 32,345,702 +0.72(+9.79%)
Feb 04, 2009 7.962 8.197 7.318 7.367 39,699,284 -0.55(-6.98%)
Feb 03, 2009 8.452 8.820 7.588 7.920 51,356,860 -0.14(-1.74%)
Feb 02, 2009 7.987 8.288 7.668 8.060 27,309,798 -0.06(-0.78%)
Jan 30, 2009 8.452 8.452 7.934 8.123 0 -0.05(-0.56%)
Jan 29, 2009 8.372 8.620 8.085 8.169 27,443,632 -0.60(-6.86%)
Jan 28, 2009 8.816 9.156 8.368 8.771 57,873,032 +1.02(+13.19%)
Jan 27, 2009 7.192 7.962 6.884 7.749 69,551,512 +0.88(+12.84%)
Jan 26, 2009 8.722 8.781 6.772 6.867 76,474,472 -1.70(-19.89%)
Jan 23, 2009 8.169 9.954 8.064 8.571 101,535,536 +0.56(+6.94%)
Jan 22, 2009 11.27 11.72 7.728 8.015 132,349,000 -4.68(-36.86%)
Jan 21, 2009 12.24 12.81 12.14 12.69 24,796,050 +0.95(+8.11%)
Jan 20, 2009 13.74 13.81 11.73 11.74 25,411,178 -2.19(-15.70%)
Jan 16, 2009 13.86 14.52 13.57 13.93 14,308,891 +0.40(+2.98%)
Jan 15, 2009 13.43 14.03 12.96 13.53 13,859,398 +0.12(+0.91%)
Jan 14, 2009 13.69 13.81 13.17 13.40 12,990,154 -0.65(-4.65%)
Jan 13, 2009 14.35 14.80 13.92 14.06 16,281,689 -0.48(-3.32%)
Jan 12, 2009 15.23 15.40 14.30 14.54 14,459,353 -0.77(-5.01%)
Jan 09, 2009 15.83 15.85 15.16 15.31 10,958,193 -0.49(-3.08%)
Jan 08, 2009 15.35 15.86 15.26 15.79 7,877,510 +0.38(+2.47%)
Jan 07, 2009 15.78 15.88 15.28 15.41 10,313,048 -0.56(-3.53%)
Jan 06, 2009 16.11 16.44 15.77 15.98 9,422,945 -0.00(-0.02%)
Jan 05, 2009 16.10 16.30 15.75 15.98 7,957,543 -0.22(-1.34%)
Jan 02, 2009 16.22 16.35 15.75 16.20 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 7,969,835 +0.08(+0.53%)
Dec 30, 2008 15.32 16.00 15.29 15.96 7,278,984 +0.82(+5.43%)
Dec 29, 2008 15.35 15.46 14.85 15.14 6,211,742 -0.22(-1.46%)
Dec 26, 2008 15.59 15.80 15.21 15.36 3,164,286 -0.07(-0.48%)
Dec 24, 2008 15.36 15.54 15.18 15.43 2,450,852 +0.08(+0.52%)
Dec 23, 2008 15.76 15.94 15.31 15.35 6,122,809 -0.10(-0.63%)
Dec 22, 2008 15.89 16.10 15.24 15.45 8,991,967 -0.42(-2.65%)
Dec 19, 2008 15.83 16.30 15.52 15.87 14,089,878 +0.23(+1.45%)
Dec 18, 2008 15.75 16.71 15.45 15.64 11,872,880 -0.64(-3.91%)
Dec 17, 2008 15.82 16.76 15.81 16.28 12,758,557 +0.13(+0.80%)
Dec 16, 2008 14.65 16.19 14.21 16.15 16,805,764 +1.78(+12.40%)
Dec 15, 2008 14.53 14.81 14.30 14.37 12,900,412 -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 15.47 14.69 14.74 13,641,902 -0.41(-2.68%)
Dec 10, 2008 15.40 15.58 14.89 15.15 10,659,502 -0.10(-0.64%)
Dec 09, 2008 15.23 15.74 15.07 15.25 14,490,235 -0.20(-1.31%)
Dec 08, 2008 15.95 16.23 15.21 15.45 16,982,384 -0.08(-0.50%)
Dec 05, 2008 14.46 15.58 14.43 15.53 0 +0.91(+6.20%)
Dec 04, 2008 14.89 15.52 14.43 14.62 14,051,082 -0.64(-4.20%)
Dec 03, 2008 14.51 15.37 14.23 15.26 16,473,916 +0.28(+1.89%)
Dec 02, 2008 14.84 15.50 14.49 14.98 16,642,087 +0.51(+3.56%)
Dec 01, 2008 15.67 15.75 14.22 14.46 18,178,498 -1.74(-10.76%)
Nov 28, 2008 15.64 16.41 15.64 16.20 7,343,302 +0.57(+3.65%)
Nov 26, 2008 15.00 15.84 14.40 15.63 14,845,432 +0.73(+4.93%)
Nov 25, 2008 13.77 15.12 13.31 14.90 22,398,584 +1.20(+8.74%)
Nov 24, 2008 12.29 13.80 12.06 13.70 19,614,826 +1.90(+16.14%)
Nov 21, 2008 11.02 11.85 10.70 11.80 21,013,498 +1.17(+10.96%)
Nov 20, 2008 12.36 12.50 10.39 10.63 25,279,766 -1.94(-15.40%)
Nov 19, 2008 13.72 14.02 12.45 12.57 15,704,930 -1.30(-9.36%)
Nov 18, 2008 13.58 14.00 13.04 13.87 13,443,504 +0.33(+2.43%)
Nov 17, 2008 14.50 14.60 13.44 13.54 9,844,637 -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 16,596,770 +1.36(+9.57%)
Nov 12, 2008 15.20 15.34 14.03 14.20 12,162,625 -1.25(-8.09%)
Nov 11, 2008 15.87 16.11 15.24 15.44 11,518,434 -0.75(-4.65%)
Nov 10, 2008 16.43 16.66 15.92 16.20 9,566,875 -0.00(-0.02%)
Nov 07, 2008 15.63 16.43 15.40 16.20 9,499,794 +0.69(+4.44%)
Nov 06, 2008 15.75 16.17 15.26 15.51 13,140,570 -0.40(-2.53%)
Nov 05, 2008 16.73 17.28 15.81 15.91 11,681,322 -1.07(-6.29%)
Nov 04, 2008 15.54 17.12 15.13 16.98 17,142,116 +1.62(+10.57%)
Nov 03, 2008 15.41 15.73 15.00 15.36 7,785,617 -0.14(-0.90%)
Oct 31, 2008 15.02 15.62 14.32 15.50 15,654,328 +0.39(+2.60%)
Oct 30, 2008 14.59 15.40 14.59 15.11 15,886,673 +0.91(+6.44%)
Oct 29, 2008 14.22 15.24 13.82 14.19 13,523,262 -0.39(-2.69%)
Oct 28, 2008 13.06 14.76 12.90 14.58 17,139,910 +1.91(+15.08%)
Oct 27, 2008 13.53 13.70 12.58 12.67 13,118,660 -0.93(-6.84%)
Oct 24, 2008 11.90 13.99 11.29 13.60 15,273,967 +0.90(+7.05%)
Oct 23, 2008 13.30 13.65 11.65 12.71 16,109,215 -0.33(-2.50%)
Oct 22, 2008 14.74 14.86 12.95 13.03 15,177,299 -2.01(-13.33%)
Oct 21, 2008 15.34 15.94 14.93 15.04 11,035,917 -0.47(-3.02%)
Oct 20, 2008 15.25 15.83 14.83 15.51 8,901,688 +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 15,968,063 +0.21(+1.44%)
Oct 15, 2008 15.72 16.29 14.31 14.60 13,628,090 -1.53(-9.46%)
Oct 14, 2008 16.23 16.98 15.50 16.12 19,318,378 +0.72(+4.70%)
Oct 13, 2008 14.85 15.70 13.87 15.40 15,869,141 +1.58(+11.39%)
Oct 10, 2008 13.30 14.70 11.45 13.82 30,756,654 -0.07(-0.50%)
Oct 09, 2008 16.98 17.17 13.04 13.89 33,027,030 -2.89(-17.22%)
Oct 08, 2008 15.75 17.48 14.87 16.79 14,118,365 +0.44(+2.70%)
Oct 07, 2008 17.20 17.32 16.16 16.34 12,625,905 -0.86(-4.98%)
Oct 06, 2008 17.92 18.05 16.10 17.20 14,457,399 -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 10,126,739 -1.45(-7.15%)
Oct 01, 2008 20.20 21.25 19.60 20.31 8,645,985 -0.26(-1.24%)
Sep 30, 2008 19.58 21.04 18.90 20.56 11,134,307 +2.62(+14.63%)
Sep 29, 2008 21.21 21.31 17.94 17.94 12,346,028 -3.02(-14.41%)
Sep 26, 2008 21.00 21.39 20.80 20.96 0 -0.18(-0.86%)
Sep 25, 2008 22.12 22.26 21.14 21.14 8,221,678 -0.42(-1.95%)
Sep 24, 2008 21.82 22.12 21.00 21.56 7,108,516 +0.26(+1.23%)
Sep 23, 2008 21.02 22.04 20.76 21.30 6,024,213 +0.15(+0.70%)
Sep 22, 2008 22.83 22.98 20.91 21.15 7,292,102 -1.10(-4.95%)
Sep 19, 2008 23.29 23.80 20.66 22.25 0 -0.23(-1.04%)
Sep 18, 2008 20.04 22.49 19.78 22.49 25,467,308 +2.73(+13.80%)
Sep 17, 2008 20.30 20.73 19.53 19.76 21,141,852 -0.68(-3.34%)
Sep 16, 2008 19.69 20.46 19.54 20.44 19,188,064 +0.59(+2.98%)
Sep 15, 2008 19.83 20.81 19.72 19.85 21,916,426 -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 20.39 19.33 20.34 14,198,523 +0.39(+1.95%)
Sep 10, 2008 19.76 20.21 19.42 19.95 10,676,268 +0.32(+1.62%)
Sep 09, 2008 20.05 20.36 19.32 19.63 13,061,563 -0.55(-2.71%)
Sep 08, 2008 20.93 21.54 19.28 20.18 18,876,806 -0.01(-0.05%)
Sep 05, 2008 19.61 20.21 19.50 20.19 0 +0.43(+2.18%)
Sep 04, 2008 20.07 20.16 19.72 19.76 13,736,153 -0.53(-2.59%)
Sep 03, 2008 20.00 20.30 19.76 20.28 13,765,228 +0.16(+0.78%)
Sep 02, 2008 20.13 20.47 19.85 20.12 9,375,317 +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 20.13 19.61 20.11 11,615,925 +0.42(+2.15%)
Aug 27, 2008 18.92 19.75 18.85 19.68 14,218,870 +0.92(+4.93%)
Aug 26, 2008 18.96 19.02 18.61 18.76 7,186,471 -0.20(-1.03%)
Aug 25, 2008 19.14 19.28 18.94 18.96 5,177,366 -0.39(-2.03%)
Aug 22, 2008 19.20 19.41 19.07 19.35 0 +0.28(+1.45%)
Aug 21, 2008 18.83 19.22 18.74 19.07 7,052,285 +0.08(+0.44%)
Aug 20, 2008 19.04 19.11 18.63 18.99 7,064,674 -0.03(-0.15%)
Aug 19, 2008 19.06 19.09 18.82 19.01 8,982,287 -0.19(-0.98%)
Aug 18, 2008 19.36 19.48 19.11 19.20 8,481,460 -0.15(-0.80%)
Aug 15, 2008 19.31 19.50 19.11 19.36 0 +0.16(+0.84%)
Aug 14, 2008 19.25 19.40 19.00 19.20 8,510,955 -0.03(-0.16%)
Aug 13, 2008 19.44 19.52 19.07 19.23 9,830,876 -0.27(-1.40%)
Aug 12, 2008 19.50 19.68 19.28 19.50 9,092,309 -0.12(-0.61%)
Aug 11, 2008 19.46 19.92 19.25 19.62 11,890,855 +0.16(+0.85%)
Aug 08, 2008 18.93 19.60 18.82 19.46 13,028,887 +0.56(+2.98%)
Aug 07, 2008 18.88 19.24 18.65 18.89 17,281,028 -0.07(-0.37%)
Aug 06, 2008 19.37 19.43 18.75 18.96 14,232,542 -0.44(-2.26%)
Aug 05, 2008 19.25 19.52 18.95 19.40 14,879,722 +0.30(+1.56%)
Aug 04, 2008 19.19 19.41 18.99 19.10 11,654,947 -0.15(-0.76%)
Aug 01, 2008 19.51 19.55 19.09 19.25 10,317,859 -0.21(-1.10%)
Jul 31, 2008 19.22 19.72 19.22 19.46 13,380,621 +0.13(+0.67%)
Jul 30, 2008 19.88 19.99 19.20 19.33 15,490,586 -0.16(-0.84%)
Jul 29, 2008 19.50 19.52 18.98 19.50 17,636,160 +0.52(+2.73%)
Jul 28, 2008 19.36 19.70 18.90 18.98 11,806,680 -0.23(-1.22%)
Jul 25, 2008 18.86 19.54 18.79 19.21 21,370,826 +0.63(+3.41%)
Jul 24, 2008 20.09 20.09 18.51 18.58 45,633,688 -2.53(-11.99%)
Jul 23, 2008 21.39 21.39 20.80 21.11 12,873,717 -0.08(-0.40%)
Jul 22, 2008 20.68 21.28 20.45 21.20 12,600,578 +0.41(+1.95%)
Jul 21, 2008 21.13 21.13 20.55 20.79 9,019,614 -0.35(-1.67%)
Jul 18, 2008 21.09 21.48 20.65 21.14 11,483,984 +0.21(+1.00%)
Jul 17, 2008 21.43 21.58 20.62 20.93 14,460,579 +0.11(+0.52%)
Jul 16, 2008 20.35 20.88 20.07 20.82 11,898,247 +0.54(+2.64%)
Jul 15, 2008 21.01 21.01 20.06 20.29 15,994,158 -0.77(-3.64%)
Jul 14, 2008 21.46 21.59 20.98 21.05 7,735,481 -0.20(-0.92%)
Jul 11, 2008 21.27 21.65 21.04 21.25 9,869,018 -0.22(-1.03%)
Jul 10, 2008 21.35 21.77 21.23 21.47 8,701,593 +0.09(+0.44%)
Jul 09, 2008 21.99 22.08 21.32 21.38 9,376,274 -0.61(-2.78%)
Jul 08, 2008 21.63 22.03 21.38 21.99 10,818,009 +0.42(+1.96%)
Jul 07, 2008 21.90 22.21 21.50 21.57 7,917,675 -0.28(-1.27%)
Jul 04, 2008 21.96 22.17 21.78 21.84 4,230,652 +0.00(+0.00%)
Jul 03, 2008 21.96 22.17 21.78 21.84 4,230,652 +0.02(+0.10%)
Jul 02, 2008 22.06 22.27 21.81 21.82 6,873,148 -0.20(-0.92%)
Jul 01, 2008 21.87 22.18 21.73 22.02 10,066,539 +0.05(+0.21%)
Jun 30, 2008 22.07 22.23 21.91 21.98 10,816,421 -0.09(-0.40%)
Jun 27, 2008 22.06 22.34 21.88 22.07 9,739,994 +0.08(+0.37%)
Jun 26, 2008 22.28 22.64 21.96 21.99 9,498,434 -0.37(-1.66%)
Jun 25, 2008 22.32 22.67 22.17 22.36 8,314,197 +0.01(+0.03%)
Jun 24, 2008 22.52 22.69 22.19 22.35 8,734,212 -0.22(-0.98%)
Jun 23, 2008 23.05 23.10 22.56 22.57 6,710,628 -0.35(-1.54%)
Jun 20, 2008 23.10 23.26 22.86 22.92 8,351,587 -0.38(-1.64%)
Jun 19, 2008 23.04 23.45 22.98 23.31 6,826,197 +0.23(+1.02%)
Jun 18, 2008 22.90 23.28 22.88 23.07 6,144,155 -0.00(-0.02%)
Jun 17, 2008 23.70 23.70 23.07 23.07 10,591,907 -0.55(-2.31%)
Jun 16, 2008 23.48 23.65 23.24 23.62 6,139,978 +0.03(+0.12%)
Jun 13, 2008 23.39 23.59 23.15 23.59 7,791,883 +0.31(+1.34%)
Jun 12, 2008 23.22 23.45 23.05 23.28 7,824,793 +0.22(+0.94%)
Jun 11, 2008 23.01 23.30 22.96 23.06 8,522,636 -0.08(-0.36%)
Jun 10, 2008 23.17 23.32 22.87 23.15 6,201,158 +0.07(+0.30%)
Jun 09, 2008 22.92 23.22 22.85 23.08 7,051,888 +0.18(+0.76%)
Jun 06, 2008 23.43 23.56 22.84 22.90 8,467,690 -0.76(-3.20%)
Jun 05, 2008 23.25 23.72 23.13 23.66 7,048,596 +0.45(+1.95%)
Jun 04, 2008 23.16 23.40 23.08 23.21 6,748,805 +0.02(+0.09%)
Jun 03, 2008 23.24 23.41 22.84 23.19 7,365,363 +0.07(+0.30%)
Jun 02, 2008 23.45 23.52 22.99 23.12 5,446,010 -0.38(-1.61%)
May 30, 2008 23.73 23.73 23.36 23.49 6,928,436 -0.11(-0.47%)
May 29, 2008 23.33 23.66 23.27 23.61 4,259,310 +0.28(+1.20%)
May 28, 2008 23.43 23.53 23.07 23.33 4,959,330 +0.01(+0.03%)
May 27, 2008 23.21 23.42 23.14 23.32 5,643,271 +0.16(+0.71%)
May 26, 2008 23.50 23.50 23.15 23.15 0 +0.00(+0.00%)
May 23, 2008 23.50 23.50 23.15 23.15 5,053,583 -0.41(-1.74%)
May 22, 2008 23.24 23.60 23.20 23.56 5,448,188 +0.31(+1.32%)
May 21, 2008 23.47 23.71 23.22 23.26 7,788,772 -0.23(-0.98%)
May 20, 2008 23.40 23.59 23.40 23.49 6,258,547 -0.13(-0.53%)
May 19, 2008 23.66 23.88 23.50 23.61 4,300,447 +0.00(+0.00%)
May 16, 2008 23.70 23.77 23.45 23.61 6,959,326 +0.00(+0.00%)
May 15, 2008 23.33 23.61 23.19 23.61 8,665,277 +0.34(+1.46%)
May 14, 2008 23.33 23.51 23.18 23.27 8,466,690 +0.09(+0.41%)
May 13, 2008 23.54 23.54 23.18 23.18 5,779,975 -0.27(-1.15%)
May 12, 2008 23.05 23.47 23.01 23.45 3,906,588 +0.45(+1.96%)
May 09, 2008 22.93 23.32 22.75 23.00 2,169,555 -0.05(-0.20%)
May 08, 2008 23.24 23.32 22.96 23.04 5,814,642 -0.06(-0.26%)
May 07, 2008 23.51 23.68 23.07 23.10 17,542,198 -0.35(-1.48%)
May 06, 2008 23.28 23.51 22.97 23.45 10,107,249 +0.04(+0.18%)
May 05, 2008 23.53 23.56 23.25 23.41 7,575,127 -0.09(-0.39%)
May 02, 2008 23.70 23.87 23.32 23.50 6,227,305 -0.02(-0.10%)
May 01, 2008 23.35 23.66 23.22 23.52 7,606,520 +0.19(+0.81%)
Apr 30, 2008 23.60 23.62 23.20 23.33 9,207,575 -0.17(-0.73%)
Apr 29, 2008 23.67 23.69 23.25 23.50 8,468,562 -0.37(-1.55%)
Apr 28, 2008 23.63 24.08 23.63 23.88 7,667,349 +0.18(+0.74%)
Apr 25, 2008 23.75 23.76 23.51 23.70 6,804,121 +0.02(+0.07%)
Apr 24, 2008 23.19 23.87 23.19 23.68 12,013,701 +0.99(+4.36%)
Apr 23, 2008 23.01 23.03 22.59 22.69 11,980,768 -0.34(-1.47%)
Apr 22, 2008 23.46 23.49 22.96 23.03 8,680,863 -0.48(-2.02%)
Apr 21, 2008 23.69 23.76 23.34 23.51 5,530,794 -0.25(-1.05%)
Apr 18, 2008 24.03 24.08 23.61 23.76 9,238,462 +0.17(+0.71%)
Apr 17, 2008 23.70 23.76 23.40 23.59 7,892,125 -0.14(-0.59%)
Apr 16, 2008 23.52 23.74 23.36 23.73 5,765,506 +0.45(+1.94%)
Apr 15, 2008 23.25 23.42 23.00 23.28 5,367,595 +0.23(+0.99%)
Apr 14, 2008 23.21 23.38 22.95 23.05 5,733,239 -0.12(-0.53%)
Apr 11, 2008 22.93 23.40 22.93 23.17 5,657,303 -0.06(-0.27%)
Apr 10, 2008 23.31 23.54 23.07 23.24 7,981,310 +0.02(+0.08%)
Apr 09, 2008 23.00 23.31 22.89 23.22 8,713,454 +0.10(+0.42%)
Apr 08, 2008 22.76 23.21 22.76 23.12 10,246,016 +0.24(+1.06%)
Apr 07, 2008 22.99 23.17 22.79 22.88 7,532,205 +0.09(+0.41%)
Apr 04, 2008 22.83 23.01 22.68 22.78 9,074,988 -0.06(-0.25%)
Apr 03, 2008 22.57 23.06 22.57 22.84 13,188,675 -0.27(-1.18%)
Apr 02, 2008 22.92 23.34 22.92 23.11 13,858,270 -0.27(-1.17%)
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.