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

AFLAC (NY: AFL )

107.92 +0.05 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.965 7.450 6.877 7.397 24,663,646 +0.29(+4.03%)
Mar 30, 2009 7.152 7.210 6.686 7.110 25,741,084 -0.81(-10.18%)
Mar 26, 2009 7.725 8.012 7.492 7.917 28,599,068 +0.32(+4.17%)
Mar 25, 2009 8.333 8.482 7.107 7.599 41,100,772 -0.65(-7.92%)
Mar 24, 2009 7.943 8.757 7.756 8.253 32,929,632 -0.03(-0.41%)
Mar 23, 2009 7.646 8.291 7.596 8.287 35,282,260 +1.26(+18.01%)
Mar 20, 2009 7.683 7.683 6.893 7.022 30,043,520 -0.93(-11.72%)
Mar 19, 2009 6.151 8.348 7.496 7.955 46,320,852 -0.08(-1.05%)
Mar 18, 2009 6.151 8.058 6.006 8.039 58,059,988 +1.87(+30.28%)
Mar 17, 2009 5.892 6.182 5.475 6.170 28,293,018 +0.45(+7.81%)
Mar 16, 2009 5.781 6.327 5.693 5.723 31,438,114 +0.15(+2.74%)
Mar 13, 2009 5.804 6.083 5.158 5.571 0 -0.13(-2.28%)
Mar 12, 2009 5.200 5.781 4.803 5.700 36,415,628 +0.50(+9.54%)
Mar 11, 2009 5.131 5.280 4.898 5.204 30,687,474 +0.20(+3.97%)
Mar 10, 2009 4.505 5.055 4.329 5.005 41,006,848 +0.62(+14.01%)
Mar 09, 2009 4.256 4.772 4.138 4.390 49,947,900 -0.75(-14.51%)
Mar 06, 2009 5.391 5.418 4.833 5.135 0 -0.07(-1.39%)
Mar 05, 2009 5.540 5.555 5.020 5.208 40,035,908 -0.52(-9.07%)
Mar 04, 2009 5.834 5.914 5.219 5.727 31,113,208 -0.43(-6.95%)
Mar 02, 2009 6.002 6.312 5.949 6.155 29,668,090 -0.25(-3.88%)
Feb 27, 2009 6.530 6.793 6.201 6.404 0 -0.84(-11.60%)
Feb 26, 2009 6.889 7.672 6.805 7.244 51,240,600 +1.09(+17.69%)
Feb 25, 2009 6.354 6.400 5.758 6.155 36,408,672 -0.20(-3.18%)
Feb 24, 2009 6.010 6.400 5.746 6.358 51,723,212 +0.32(+5.32%)
Feb 23, 2009 6.717 6.782 6.006 6.037 28,781,310 -0.46(-7.11%)
Feb 20, 2009 6.113 6.747 5.777 6.499 52,056,972 +0.26(+4.23%)
Feb 19, 2009 7.114 7.152 6.136 6.235 32,123,138 -0.71(-10.18%)
Feb 18, 2009 6.954 7.114 6.694 6.942 28,075,242 +0.20(+3.00%)
Feb 17, 2009 7.469 7.630 6.629 6.740 41,658,804 -1.10(-13.99%)
Feb 13, 2009 8.451 8.451 7.718 7.836 22,893,178 -0.55(-6.56%)
Feb 12, 2009 8.128 8.485 7.992 8.386 23,665,644 -0.09(-1.12%)
Feb 11, 2009 8.652 8.732 8.311 8.481 19,334,414 +0.08(+0.95%)
Feb 10, 2009 8.872 9.176 8.360 8.402 30,311,594 -0.59(-6.59%)
Feb 09, 2009 8.603 9.119 8.478 8.994 26,246,724 +0.72(+8.67%)
Feb 06, 2009 8.808 9.017 7.699 8.276 59,709,000 -0.50(-5.67%)
Feb 05, 2009 8.014 9.058 7.844 8.774 29,818,152 +0.78(+9.79%)
Feb 04, 2009 8.637 8.891 7.938 7.992 36,597,112 -0.60(-6.98%)
Feb 03, 2009 9.169 9.567 8.231 8.591 47,343,744 -0.15(-1.74%)
Feb 02, 2009 8.664 8.990 8.318 8.743 25,175,762 -0.07(-0.78%)
Jan 30, 2009 9.169 9.169 8.607 8.812 0 -0.05(-0.56%)
Jan 29, 2009 9.081 9.351 8.770 8.861 25,299,140 -0.65(-6.86%)
Jan 28, 2009 9.563 9.932 9.077 9.514 53,350,732 +1.11(+13.19%)
Jan 27, 2009 7.802 8.637 7.468 8.405 64,116,636 +0.96(+12.84%)
Jan 26, 2009 9.461 9.525 7.346 7.449 70,498,624 -1.85(-19.89%)
Jan 23, 2009 8.861 10.80 8.747 9.298 93,601,376 +0.60(+6.94%)
Jan 22, 2009 12.23 12.72 8.383 8.694 122,007,016 -5.08(-36.86%)
Jan 21, 2009 13.28 13.90 13.17 13.77 22,858,444 +1.03(+8.11%)
Jan 20, 2009 14.90 14.98 12.72 12.74 23,425,504 -2.37(-15.70%)
Jan 16, 2009 15.04 15.76 14.72 15.11 13,190,770 +0.44(+2.98%)
Jan 15, 2009 14.56 15.22 14.06 14.67 12,776,401 +0.13(+0.91%)
Jan 14, 2009 14.85 14.98 14.29 14.54 11,975,081 -0.71(-4.65%)
Jan 13, 2009 15.57 16.05 15.10 15.25 15,009,410 -0.52(-3.32%)
Jan 12, 2009 16.52 16.71 15.51 15.77 13,329,474 -0.83(-5.01%)
Jan 09, 2009 17.17 17.20 16.44 16.61 10,101,901 -0.53(-3.08%)
Jan 08, 2009 16.65 17.21 16.56 17.13 7,261,948 +0.41(+2.47%)
Jan 07, 2009 17.11 17.22 16.58 16.72 9,507,168 -0.61(-3.53%)
Jan 06, 2009 17.48 17.83 17.11 17.33 8,686,620 -0.00(-0.02%)
Jan 05, 2009 17.46 17.68 17.08 17.33 7,335,726 -0.24(-1.34%)
Jan 02, 2009 17.60 17.74 17.08 17.57 0 +0.17(+0.96%)
Jan 01, 2009 17.27 17.54 17.10 17.40 0 +0.00(+0.00%)
Dec 31, 2008 17.27 17.54 17.10 17.40 7,347,058 +0.09(+0.53%)
Dec 30, 2008 16.62 17.35 16.58 17.31 6,710,192 +0.89(+5.43%)
Dec 29, 2008 16.65 16.77 16.10 16.42 5,726,345 -0.24(-1.46%)
Dec 26, 2008 16.91 17.14 16.50 16.66 2,917,023 -0.08(-0.48%)
Dec 24, 2008 16.67 16.86 16.47 16.74 2,259,338 +0.09(+0.52%)
Dec 23, 2008 17.10 17.29 16.61 16.66 5,644,362 -0.11(-0.63%)
Dec 22, 2008 17.24 17.46 16.53 16.76 8,289,319 -0.46(-2.65%)
Dec 19, 2008 17.17 17.68 16.84 17.22 12,988,871 +0.25(+1.45%)
Dec 18, 2008 17.09 18.13 16.76 16.97 10,945,112 -0.69(-3.91%)
Dec 17, 2008 17.16 18.18 17.15 17.66 11,761,581 +0.14(+0.80%)
Dec 16, 2008 15.90 17.56 15.42 17.52 15,492,532 +1.93(+12.40%)
Dec 15, 2008 15.77 16.06 15.51 15.59 11,892,352 -0.14(-0.92%)
Dec 12, 2008 15.69 15.87 15.11 15.73 0 -0.26(-1.61%)
Dec 11, 2008 16.12 16.78 15.93 15.99 12,575,900 -0.44(-2.68%)
Dec 10, 2008 16.70 16.90 16.15 16.43 9,826,550 -0.11(-0.64%)
Dec 09, 2008 16.53 17.08 16.35 16.54 13,357,942 -0.22(-1.31%)
Dec 08, 2008 17.30 17.60 16.50 16.76 15,655,350 -0.08(-0.50%)
Dec 05, 2008 15.69 16.90 15.66 16.84 0 +0.98(+6.20%)
Dec 04, 2008 16.15 16.84 15.65 15.86 12,953,106 -0.69(-4.20%)
Dec 03, 2008 15.74 16.68 15.43 16.55 15,186,615 +0.31(+1.89%)
Dec 02, 2008 16.10 16.81 15.72 16.25 15,341,645 +0.56(+3.56%)
Dec 01, 2008 17.00 17.08 15.43 15.69 16,757,998 -1.89(-10.76%)
Nov 28, 2008 16.97 17.80 16.97 17.58 6,769,483 +0.62(+3.65%)
Nov 26, 2008 16.27 17.18 15.62 16.96 13,685,384 +0.80(+4.93%)
Nov 25, 2008 14.94 16.40 14.43 16.16 20,648,320 +1.30(+8.74%)
Nov 24, 2008 13.34 14.97 13.08 14.86 18,082,090 +2.07(+16.14%)
Nov 21, 2008 11.95 12.86 11.61 12.80 19,371,466 +1.26(+10.96%)
Nov 20, 2008 13.41 13.56 11.27 11.53 23,304,360 -2.10(-15.40%)
Nov 19, 2008 14.88 15.21 13.50 13.63 14,477,720 -1.41(-9.36%)
Nov 18, 2008 14.73 15.18 14.15 15.04 12,393,005 +0.36(+2.43%)
Nov 17, 2008 15.73 15.84 14.58 14.68 9,075,360 -1.13(-7.13%)
Nov 14, 2008 16.44 17.41 15.71 15.81 0 -1.01(-6.01%)
Nov 13, 2008 15.50 16.94 14.50 16.82 15,343,952 +1.47(+9.57%)
Nov 12, 2008 16.44 16.60 15.17 15.35 11,244,521 -1.35(-8.09%)
Nov 11, 2008 17.17 17.43 16.49 16.71 10,648,958 -0.81(-4.65%)
Nov 10, 2008 17.77 18.02 17.22 17.52 8,844,713 -0.00(-0.02%)
Nov 07, 2008 16.91 17.77 16.66 17.52 8,782,696 +0.75(+4.45%)
Nov 06, 2008 17.04 17.49 16.51 16.78 12,148,645 -0.44(-2.53%)
Nov 05, 2008 18.10 18.69 17.10 17.21 10,799,550 -1.15(-6.29%)
Nov 04, 2008 16.81 18.52 16.37 18.37 15,848,132 +1.76(+10.57%)
Nov 03, 2008 16.67 17.02 16.23 16.61 7,197,915 -0.15(-0.90%)
Oct 31, 2008 16.25 16.90 15.49 16.76 14,472,650 +0.42(+2.60%)
Oct 30, 2008 15.78 16.66 15.78 16.34 14,687,457 +0.99(+6.44%)
Oct 29, 2008 15.38 16.49 14.95 15.35 12,502,450 -0.42(-2.69%)
Oct 28, 2008 14.13 15.97 13.95 15.77 15,846,093 +2.07(+15.08%)
Oct 27, 2008 14.63 14.82 13.61 13.71 12,128,389 -1.01(-6.84%)
Oct 24, 2008 12.87 15.13 12.22 14.71 14,121,001 +0.97(+7.05%)
Oct 23, 2008 14.39 14.76 12.60 13.75 14,893,200 -0.35(-2.50%)
Oct 22, 2008 15.94 16.07 14.01 14.10 14,031,630 -2.17(-13.34%)
Oct 21, 2008 16.60 17.24 16.15 16.27 10,202,863 -0.51(-3.02%)
Oct 20, 2008 16.49 17.12 16.04 16.77 8,229,738 +0.44(+2.71%)
Oct 17, 2008 15.14 17.09 15.14 16.33 0 +0.31(+1.96%)
Oct 16, 2008 15.94 16.38 14.42 16.02 14,762,703 +0.23(+1.44%)
Oct 15, 2008 17.01 17.62 15.48 15.79 12,599,365 -1.65(-9.46%)
Oct 14, 2008 17.55 18.37 16.77 17.44 17,860,118 +0.78(+4.70%)
Oct 13, 2008 16.06 16.99 15.00 16.66 14,671,248 +1.70(+11.39%)
Oct 10, 2008 14.39 15.90 12.39 14.95 28,434,968 -0.08(-0.50%)
Oct 09, 2008 18.36 18.58 14.11 15.03 30,533,962 -3.13(-17.22%)
Oct 08, 2008 17.04 18.91 16.09 18.16 13,052,631 +0.48(+2.70%)
Oct 07, 2008 18.61 18.73 17.47 17.68 11,672,830 -0.93(-4.98%)
Oct 06, 2008 19.38 19.52 17.41 18.61 13,366,072 -1.12(-5.70%)
Oct 03, 2008 20.68 21.63 19.69 19.73 0 -0.66(-3.25%)
Oct 02, 2008 22.08 22.39 20.19 20.39 9,362,315 -1.57(-7.15%)
Oct 01, 2008 21.85 22.99 21.20 21.96 7,993,336 -0.28(-1.24%)
Sep 30, 2008 21.18 22.76 20.44 22.24 10,293,827 +2.84(+14.63%)
Sep 29, 2008 22.94 23.05 19.40 19.40 11,414,080 -3.27(-14.41%)
Sep 26, 2008 22.71 23.14 22.50 22.67 0 -0.20(-0.86%)
Sep 25, 2008 23.92 24.07 22.86 22.86 7,601,059 -0.45(-1.95%)
Sep 24, 2008 23.60 23.92 22.71 23.32 6,571,925 +0.28(+1.23%)
Sep 23, 2008 22.74 23.84 22.45 23.04 5,569,471 +0.16(+0.70%)
Sep 22, 2008 24.69 24.85 22.62 22.88 6,741,653 -1.19(-4.95%)
Sep 19, 2008 25.19 25.74 22.35 24.07 0 -0.25(-1.04%)
Sep 18, 2008 21.68 24.32 21.39 24.32 23,544,892 +2.95(+13.80%)
Sep 17, 2008 21.95 22.43 21.13 21.37 19,545,944 -0.74(-3.34%)
Sep 16, 2008 21.29 22.13 21.14 22.11 17,739,640 +0.64(+2.98%)
Sep 15, 2008 21.45 22.51 21.33 21.47 20,262,050 -0.71(-3.21%)
Sep 12, 2008 21.66 22.29 21.64 22.18 0 +0.19(+0.84%)
Sep 11, 2008 21.05 22.05 20.91 22.00 13,126,738 +0.42(+1.95%)
Sep 10, 2008 21.38 21.86 21.01 21.58 9,870,363 +0.34(+1.62%)
Sep 09, 2008 21.69 22.02 20.89 21.23 12,075,602 -0.59(-2.71%)
Sep 08, 2008 22.64 23.30 20.85 21.82 17,451,878 -0.01(-0.05%)
Sep 05, 2008 21.21 21.87 21.10 21.84 0 +0.47(+2.18%)
Sep 04, 2008 21.71 21.80 21.33 21.37 12,699,270 -0.57(-2.59%)
Sep 03, 2008 21.63 21.96 21.38 21.94 12,726,151 +0.17(+0.78%)
Sep 02, 2008 21.78 22.15 21.47 21.77 8,667,615 +0.30(+1.41%)
Aug 29, 2008 21.59 21.91 21.40 21.46 0 -0.28(-1.31%)
Aug 28, 2008 21.46 21.77 21.21 21.75 10,739,089 +0.46(+2.15%)
Aug 27, 2008 20.46 21.37 20.39 21.29 13,145,549 +1.00(+4.93%)
Aug 26, 2008 20.50 20.57 20.13 20.29 6,643,996 -0.21(-1.03%)
Aug 25, 2008 20.71 20.85 20.48 20.50 4,786,549 -0.42(-2.03%)
Aug 22, 2008 20.77 20.99 20.63 20.93 0 +0.30(+1.45%)
Aug 21, 2008 20.36 20.79 20.27 20.63 6,519,938 +0.09(+0.44%)
Aug 20, 2008 20.59 20.67 20.15 20.54 6,531,392 -0.03(-0.15%)
Aug 19, 2008 20.62 20.65 20.35 20.57 8,304,252 -0.20(-0.98%)
Aug 18, 2008 20.94 21.07 20.67 20.77 7,841,231 -0.12(-0.58%)
Aug 15, 2008 20.84 21.05 20.62 20.89 0 +0.17(+0.84%)
Aug 14, 2008 20.78 20.94 20.51 20.72 7,885,610 -0.03(-0.16%)
Aug 13, 2008 20.98 21.07 20.58 20.75 9,108,549 -0.29(-1.40%)
Aug 12, 2008 21.05 21.24 20.81 21.05 8,424,248 -0.13(-0.61%)
Aug 11, 2008 21.00 21.50 20.78 21.18 11,017,170 +0.18(+0.85%)
Aug 08, 2008 20.43 21.15 20.32 21.00 12,071,585 +0.61(+2.98%)
Aug 07, 2008 20.38 20.77 20.13 20.39 16,011,299 -0.08(-0.37%)
Aug 06, 2008 20.90 20.98 20.24 20.47 13,186,801 -0.47(-2.26%)
Aug 05, 2008 20.78 21.06 20.45 20.94 13,786,429 +0.32(+1.56%)
Aug 04, 2008 20.71 20.95 20.50 20.62 10,798,595 -0.16(-0.76%)
Aug 01, 2008 21.06 21.10 20.61 20.78 9,559,751 -0.23(-1.10%)
Jul 31, 2008 20.75 21.28 20.75 21.01 12,397,475 +0.14(+0.67%)
Jul 30, 2008 21.46 21.57 20.72 20.87 14,352,409 -0.18(-0.84%)
Jul 29, 2008 21.04 21.07 20.48 21.04 16,340,337 +0.56(+2.73%)
Jul 28, 2008 20.90 21.26 20.40 20.48 10,939,180 -0.25(-1.22%)
Jul 25, 2008 20.36 21.09 20.28 20.74 19,800,596 +0.68(+3.41%)
Jul 24, 2008 21.68 21.68 19.98 20.05 42,280,736 -2.73(-11.99%)
Jul 23, 2008 23.09 23.09 22.45 22.79 11,927,816 -0.09(-0.40%)
Jul 22, 2008 22.32 22.96 22.07 22.88 11,674,746 +0.44(+1.95%)
Jul 21, 2008 22.81 22.81 22.18 22.44 8,356,895 -0.38(-1.67%)
Jul 18, 2008 22.76 23.18 22.29 22.82 10,640,194 +0.23(+1.00%)
Jul 17, 2008 23.13 23.30 22.26 22.59 13,398,083 +0.12(+0.52%)
Jul 16, 2008 21.97 22.54 21.66 22.48 11,024,019 +0.58(+2.64%)
Jul 15, 2008 22.68 22.68 21.65 21.90 14,818,982 -0.83(-3.64%)
Jul 14, 2008 23.17 23.30 22.65 22.72 7,167,113 -0.21(-0.92%)
Jul 11, 2008 22.96 23.37 22.71 22.94 9,143,888 -0.24(-1.03%)
Jul 10, 2008 23.05 23.50 22.91 23.17 8,062,240 +0.10(+0.44%)
Jul 09, 2008 23.73 23.83 23.02 23.07 8,687,349 -0.66(-2.79%)
Jul 08, 2008 23.34 23.77 23.08 23.73 10,023,152 +0.46(+1.96%)
Jul 07, 2008 23.64 23.97 23.21 23.28 7,335,921 -0.30(-1.27%)
Jul 04, 2008 23.70 23.93 23.51 23.57 3,919,803 +0.00(+0.00%)
Jul 03, 2008 23.70 23.93 23.51 23.57 3,919,803 +0.02(+0.10%)
Jul 02, 2008 23.81 24.04 23.54 23.55 6,368,141 -0.22(-0.92%)
Jul 01, 2008 23.61 23.94 23.45 23.77 9,326,896 +0.05(+0.21%)
Jun 30, 2008 23.82 23.99 23.65 23.72 10,021,680 -0.09(-0.40%)
Jun 27, 2008 23.80 24.11 23.62 23.82 9,024,345 +0.09(+0.37%)
Jun 26, 2008 24.05 24.44 23.70 23.73 8,800,534 -0.40(-1.66%)
Jun 25, 2008 24.09 24.47 23.93 24.13 7,703,309 +0.01(+0.03%)
Jun 24, 2008 24.30 24.49 23.95 24.12 8,092,462 -0.24(-0.98%)
Jun 23, 2008 24.88 24.93 24.35 24.36 6,217,563 -0.38(-1.54%)
Jun 20, 2008 24.93 25.11 24.67 24.74 7,737,952 -0.41(-1.64%)
Jun 19, 2008 24.87 25.31 24.80 25.15 6,324,640 +0.25(+1.02%)
Jun 18, 2008 24.71 25.13 24.69 24.90 5,692,711 -0.00(-0.01%)
Jun 17, 2008 25.58 25.58 24.90 24.90 9,813,663 -0.59(-2.31%)
Jun 16, 2008 25.34 25.52 25.09 25.49 5,688,841 +0.03(+0.12%)
Jun 13, 2008 25.24 25.46 24.99 25.46 7,219,372 +0.34(+1.34%)
Jun 12, 2008 25.07 25.31 24.88 25.13 7,249,864 +0.23(+0.94%)
Jun 11, 2008 24.84 25.15 24.78 24.89 7,896,432 -0.09(-0.36%)
Jun 10, 2008 25.01 25.17 24.68 24.98 5,745,526 +0.08(+0.30%)
Jun 09, 2008 24.74 25.07 24.66 24.91 6,533,748 +0.19(+0.76%)
Jun 06, 2008 25.29 25.43 24.65 24.72 7,845,524 -0.82(-3.20%)
Jun 05, 2008 25.09 25.60 24.96 25.54 6,530,698 +0.49(+1.95%)
Jun 04, 2008 24.99 25.25 24.91 25.05 6,252,934 +0.02(+0.09%)
Jun 03, 2008 25.09 25.27 24.65 25.03 6,824,190 +0.08(+0.30%)
Jun 02, 2008 25.31 25.38 24.81 24.95 5,045,863 -0.41(-1.61%)
May 30, 2008 25.61 25.61 25.21 25.36 6,419,367 -0.12(-0.47%)
May 29, 2008 25.18 25.54 25.12 25.48 3,946,356 +0.30(+1.20%)
May 28, 2008 25.29 25.40 24.90 25.18 4,594,941 +0.01(+0.03%)
May 27, 2008 25.05 25.27 24.98 25.17 5,228,630 +0.18(+0.71%)
May 26, 2008 25.36 25.37 24.99 24.99 0 +0.00(+0.00%)
May 23, 2008 25.36 25.37 24.99 24.99 4,682,269 -0.44(-1.74%)
May 22, 2008 25.09 25.47 25.04 25.43 5,047,880 +0.33(+1.32%)
May 21, 2008 25.33 25.59 25.07 25.10 7,216,489 -0.25(-0.98%)
May 20, 2008 25.26 25.46 25.26 25.35 5,798,698 -0.14(-0.53%)
May 19, 2008 25.53 25.77 25.37 25.49 3,984,470 +0.00(+0.00%)
May 16, 2008 25.58 25.66 25.31 25.49 6,447,987 +0.00(+0.00%)
May 15, 2008 25.18 25.49 25.03 25.49 8,028,593 +0.37(+1.46%)
May 14, 2008 25.18 25.37 25.02 25.12 7,844,597 +0.10(+0.41%)
May 13, 2008 25.41 25.41 25.02 25.02 5,355,289 -0.29(-1.15%)
May 12, 2008 24.87 25.33 24.83 25.31 3,619,550 +0.49(+1.96%)
May 09, 2008 24.75 25.17 24.56 24.82 2,010,147 -0.05(-0.20%)
May 08, 2008 25.08 25.16 24.78 24.87 5,387,410 -0.06(-0.26%)
May 07, 2008 25.37 25.55 24.90 24.93 16,253,279 -0.37(-1.48%)
May 06, 2008 25.13 25.37 24.79 25.31 9,364,616 +0.05(+0.18%)
May 05, 2008 25.40 25.43 25.10 25.26 7,018,542 -0.10(-0.39%)
May 02, 2008 25.58 25.76 25.17 25.36 5,769,752 -0.03(-0.10%)
May 01, 2008 25.20 25.53 25.06 25.39 7,047,628 +0.20(+0.81%)
Apr 30, 2008 25.47 25.50 25.04 25.18 8,531,045 -0.19(-0.73%)
Apr 29, 2008 25.54 25.57 25.10 25.37 7,846,331 -0.40(-1.55%)
Apr 28, 2008 25.51 25.98 25.51 25.77 7,103,988 +0.19(+0.74%)
Apr 25, 2008 25.64 25.65 25.37 25.58 6,304,186 +0.02(+0.07%)
Apr 24, 2008 25.03 25.76 25.03 25.56 11,130,990 +1.07(+4.36%)
Apr 23, 2008 24.84 24.86 24.38 24.49 11,100,477 -0.37(-1.47%)
Apr 22, 2008 25.32 25.36 24.78 24.86 8,043,034 -0.51(-2.02%)
Apr 21, 2008 25.57 25.64 25.20 25.37 5,124,417 -0.27(-1.05%)
Apr 18, 2008 25.93 25.99 25.48 25.64 8,559,663 +0.18(+0.71%)
Apr 17, 2008 25.58 25.65 25.26 25.46 7,312,249 -0.15(-0.59%)
Apr 16, 2008 25.38 25.62 25.21 25.61 5,341,883 +0.49(+1.94%)
Apr 15, 2008 25.09 25.28 24.82 25.12 4,973,209 +0.25(+0.99%)
Apr 14, 2008 25.05 25.23 24.77 24.88 5,311,987 -0.13(-0.53%)
Apr 11, 2008 24.75 25.26 24.75 25.01 5,241,631 -0.07(-0.27%)
Apr 10, 2008 25.15 25.41 24.90 25.08 7,394,880 +0.02(+0.08%)
Apr 09, 2008 24.83 25.16 24.71 25.06 8,073,229 +0.11(+0.42%)
Apr 08, 2008 24.57 25.05 24.56 24.95 9,493,186 +0.26(+1.06%)
Apr 07, 2008 24.82 25.01 24.60 24.69 6,978,774 +0.10(+0.41%)
Apr 04, 2008 24.64 24.83 24.48 24.59 8,408,200 -0.06(-0.25%)
Apr 03, 2008 24.36 24.89 24.36 24.65 12,219,632 -0.29(-1.18%)
Apr 02, 2008 24.74 25.19 24.74 24.95 12,840,029 -0.29(-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.