Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
Edwards Lifesciences
(NY:
EW
)
78.14
-0.07 (-0.09%)
Official Closing Price
Updated: 7:00 PM EST, Jan 27, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2008
30.96
31.57
30.80
31.34
1,555,332
+0.31(+1.00%)
Jul 30, 2008
30.78
31.16
30.54
31.03
1,110,098
+0.44(+1.42%)
Jul 29, 2008
30.59
31.15
30.50
30.59
1,469,334
-0.02(-0.05%)
Jul 28, 2008
30.98
31.25
30.50
30.61
1,638,540
-0.48(-1.54%)
Jul 25, 2008
31.43
31.66
30.90
31.09
1,242,706
-0.38(-1.19%)
Jul 24, 2008
31.75
32.00
31.38
31.46
1,677,456
-0.30(-0.93%)
Jul 23, 2008
31.61
32.17
31.05
31.76
2,797,768
-0.86(-2.65%)
Jul 22, 2008
32.58
32.85
32.25
32.62
1,423,990
+0.05(+0.15%)
Jul 21, 2008
33.12
33.24
32.56
32.58
1,542,434
-0.51(-1.54%)
Jul 18, 2008
33.16
33.27
32.84
33.09
3,015,830
+0.05(+0.15%)
Jul 17, 2008
32.98
33.23
32.85
33.03
1,052,834
+0.17(+0.52%)
Jul 16, 2008
32.70
33.12
32.49
32.87
1,401,220
+0.28(+0.86%)
Jul 15, 2008
31.95
32.91
31.95
32.59
1,750,424
+0.28(+0.87%)
Jul 14, 2008
32.35
32.55
32.13
32.30
1,700,896
+0.02(+0.05%)
Jul 11, 2008
32.12
32.77
31.84
32.29
1,940,236
+0.26(+0.80%)
Jul 10, 2008
31.27
32.23
31.27
32.03
2,098,830
+0.72(+2.32%)
Jul 09, 2008
31.07
31.61
31.07
31.31
1,369,578
+0.17(+0.56%)
Jul 08, 2008
30.61
31.17
30.61
31.14
1,475,068
+0.50(+1.62%)
Jul 07, 2008
30.79
31.00
30.35
30.64
1,189,806
+0.06(+0.20%)
Jul 04, 2008
31.07
31.12
30.52
30.58
430,836
+0.00(+0.00%)
Jul 03, 2008
31.07
31.12
30.52
30.58
430,836
-0.47(-1.50%)
Jul 02, 2008
31.00
31.32
30.93
31.05
1,332,520
+0.05(+0.16%)
Jul 01, 2008
31.00
31.21
30.71
31.00
2,049,776
-0.02(-0.08%)
Jun 30, 2008
30.95
31.33
30.75
31.02
1,119,254
-0.11(-0.35%)
Jun 27, 2008
31.04
31.37
30.36
31.13
1,588,756
+0.25(+0.81%)
Jun 26, 2008
31.37
31.43
30.87
30.88
1,058,294
-0.57(-1.83%)
Jun 25, 2008
31.00
31.75
30.95
31.45
1,727,732
+0.62(+2.03%)
Jun 24, 2008
30.59
31.02
30.54
30.83
2,072,412
+0.16(+0.52%)
Jun 23, 2008
30.22
30.77
30.14
30.67
2,549,988
+0.47(+1.56%)
Jun 20, 2008
30.32
30.50
29.88
30.20
2,695,902
-0.80(-2.58%)
Jun 19, 2008
30.39
31.15
30.29
31.00
1,732,158
+0.55(+1.82%)
Jun 18, 2008
30.75
30.78
30.25
30.45
901,120
-0.22(-0.72%)
Jun 17, 2008
30.62
30.84
30.54
30.66
1,254,608
+0.18(+0.57%)
Jun 16, 2008
30.07
30.66
30.04
30.49
1,689,056
+0.37(+1.23%)
Jun 13, 2008
30.10
30.45
30.05
30.12
998,132
+0.21(+0.72%)
Jun 12, 2008
29.61
30.09
29.61
29.91
1,040,394
+0.36(+1.22%)
Jun 11, 2008
29.50
29.73
29.36
29.55
1,022,778
+0.11(+0.36%)
Jun 10, 2008
29.50
29.79
29.33
29.44
1,118,354
-0.41(-1.37%)
Jun 09, 2008
29.84
30.05
29.41
29.85
1,034,238
+0.02(+0.05%)
Jun 06, 2008
29.98
30.10
29.75
29.84
1,246,788
-0.24(-0.81%)
Jun 05, 2008
29.52
30.45
29.39
30.08
2,244,140
+0.83(+2.84%)
Jun 04, 2008
28.89
29.30
28.67
29.25
827,694
+0.40(+1.39%)
Jun 03, 2008
28.79
29.00
28.59
28.85
943,308
-0.04(-0.16%)
Jun 02, 2008
28.86
29.08
28.52
28.89
1,285,632
+0.04(+0.14%)
May 30, 2008
28.75
28.96
28.49
28.86
1,408,444
+0.07(+0.23%)
May 29, 2008
28.39
28.82
28.27
28.79
1,179,134
+0.31(+1.09%)
May 28, 2008
28.23
28.50
28.10
28.48
613,256
+0.11(+0.39%)
May 27, 2008
27.88
28.37
27.88
28.37
770,074
+0.57(+2.03%)
May 26, 2008
28.01
28.01
27.39
27.80
0
+0.00(+0.00%)
May 23, 2008
28.01
28.01
27.39
27.80
1,267,114
-0.34(-1.23%)
May 22, 2008
28.43
28.72
28.14
28.15
1,141,758
-0.02(-0.05%)
May 21, 2008
28.62
28.62
28.16
28.16
499,510
-0.14(-0.51%)
May 20, 2008
28.30
28.48
28.18
28.31
567,408
+0.02(+0.09%)
May 19, 2008
28.27
28.45
28.18
28.29
397,700
-0.02(-0.09%)
May 16, 2008
28.29
28.36
28.05
28.31
559,352
+0.10(+0.35%)
May 15, 2008
28.72
28.87
28.18
28.21
1,163,524
-0.02(-0.07%)
May 14, 2008
27.86
28.43
27.71
28.23
1,095,020
+0.35(+1.26%)
May 13, 2008
28.05
28.05
27.82
27.88
604,680
-0.17(-0.59%)
May 12, 2008
27.83
28.05
27.76
28.05
646,578
+0.14(+0.50%)
May 09, 2008
27.93
28.04
27.71
27.91
292,602
-0.08(-0.30%)
May 08, 2008
28.11
28.12
27.71
27.99
765,782
+0.22(+0.79%)
May 07, 2008
27.75
28.20
27.55
27.77
708,224
-0.05(-0.18%)
May 06, 2008
27.90
27.96
27.71
27.82
759,410
-0.14(-0.52%)
May 05, 2008
27.59
28.05
27.59
27.96
532,606
+0.19(+0.68%)
May 02, 2008
28.29
28.54
27.48
27.77
1,053,728
-0.36(-1.26%)
May 01, 2008
27.69
28.23
27.63
28.13
931,136
+0.42(+1.52%)
Apr 30, 2008
27.70
28.03
27.70
27.71
837,766
-0.22(-0.81%)
Apr 29, 2008
28.14
28.14
27.82
27.93
805,358
-0.20(-0.69%)
Apr 28, 2008
28.23
28.35
27.80
28.13
858,582
+0.12(+0.45%)
Apr 25, 2008
27.79
28.34
27.65
28.00
1,845,826
+0.23(+0.83%)
Apr 24, 2008
27.43
27.98
27.11
27.77
2,355,228
+0.24(+0.89%)
Apr 23, 2008
26.12
28.66
26.12
27.53
5,897,852
+3.27(+13.46%)
Apr 22, 2008
23.89
24.30
23.53
24.27
1,056,182
+0.26(+1.08%)
Apr 21, 2008
23.96
24.05
23.78
24.00
717,646
-0.10(-0.41%)
Apr 18, 2008
24.11
24.17
23.96
24.11
422,058
+0.31(+1.30%)
Apr 17, 2008
23.88
23.88
23.60
23.80
629,102
-0.10(-0.44%)
Apr 16, 2008
23.65
23.94
23.59
23.90
631,494
+0.32(+1.38%)
Apr 15, 2008
23.42
23.60
23.41
23.57
921,234
+0.38(+1.64%)
Apr 14, 2008
23.12
23.23
23.00
23.20
933,488
-0.02(-0.09%)
Apr 11, 2008
23.25
23.36
23.13
23.21
1,051,200
-0.11(-0.45%)
Apr 10, 2008
23.27
23.39
22.86
23.32
1,070,200
-0.02(-0.11%)
Apr 09, 2008
23.20
23.39
23.15
23.34
1,068,000
+0.12(+0.54%)
Apr 08, 2008
23.07
23.36
22.98
23.22
526,600
+0.09(+0.39%)
Apr 07, 2008
23.05
23.25
22.93
23.13
401,666
+0.23(+1.03%)
Apr 04, 2008
22.75
22.96
22.66
22.89
511,800
+0.04(+0.18%)
Apr 03, 2008
22.59
22.91
22.49
22.86
407,200
+0.03(+0.11%)
Apr 02, 2008
22.79
23.06
22.75
22.83
505,800
-0.13(-0.57%)
Apr 01, 2008
22.53
22.96
22.40
22.96
515,262
+0.69(+3.08%)
Mar 31, 2008
22.33
22.39
21.93
22.27
1,012,440
-0.16(-0.69%)
Mar 28, 2008
22.73
22.76
22.37
22.43
617,188
-0.18(-0.82%)
Mar 27, 2008
22.84
22.95
22.56
22.61
594,220
-0.21(-0.94%)
Mar 26, 2008
22.68
22.96
22.64
22.83
424,600
+0.07(+0.31%)
Mar 25, 2008
23.18
23.25
22.64
22.76
769,400
-0.45(-1.96%)
Mar 24, 2008
22.80
23.30
22.80
23.21
540,184
+0.41(+1.82%)
Mar 21, 2008
23.05
23.13
22.59
22.80
1,097,000
+0.00(+0.00%)
Mar 20, 2008
23.05
23.13
22.59
22.80
1,097,000
-0.29(-1.28%)
Mar 19, 2008
23.12
23.57
23.09
23.09
1,708,654
+0.10(+0.43%)
Mar 18, 2008
22.50
23.03
22.46
23.00
1,094,600
+0.91(+4.12%)
Mar 17, 2008
21.77
22.29
21.68
22.09
795,800
+0.08(+0.36%)
Mar 14, 2008
22.15
22.23
21.75
22.00
635,000
-0.05(-0.25%)
Mar 13, 2008
21.91
22.15
21.73
22.06
759,200
-0.04(-0.18%)
Mar 12, 2008
22.00
22.32
21.95
22.10
577,400
+0.11(+0.50%)
Mar 11, 2008
22.11
22.12
21.80
21.99
984,842
-0.06(-0.25%)
Mar 10, 2008
21.80
22.14
21.70
22.05
1,540,200
+0.32(+1.47%)
Mar 07, 2008
21.86
21.89
21.50
21.73
2,248,280
+0.20(+0.91%)
Mar 06, 2008
21.45
21.68
21.43
21.53
1,243,800
+0.05(+0.21%)
Mar 05, 2008
21.47
21.68
21.43
21.48
756,990
-0.02(-0.09%)
Mar 04, 2008
21.49
21.62
21.35
21.50
1,495,000
-0.23(-1.08%)
Mar 03, 2008
21.77
21.87
21.52
21.74
1,018,600
-0.07(-0.30%)
Feb 29, 2008
21.89
21.95
21.66
21.80
670,906
-0.25(-1.11%)
Feb 28, 2008
22.05
22.27
22.00
22.05
775,200
-0.08(-0.36%)
Feb 27, 2008
22.02
22.26
22.02
22.13
701,800
-0.10(-0.45%)
Feb 26, 2008
22.25
22.35
22.02
22.23
814,454
-0.02(-0.11%)
Feb 25, 2008
21.47
22.28
21.45
22.25
945,650
+0.74(+3.46%)
Feb 22, 2008
21.57
21.59
21.23
21.51
663,400
-0.01(-0.07%)
Feb 21, 2008
21.75
21.77
21.48
21.52
588,600
-0.10(-0.46%)
Feb 20, 2008
21.18
21.66
21.07
21.62
1,159,600
+0.31(+1.45%)
Feb 19, 2008
21.57
21.63
21.25
21.32
825,000
-0.08(-0.37%)
Feb 18, 2008
21.40
21.44
20.84
21.39
0
+0.00(+0.00%)
Feb 15, 2008
21.40
21.44
20.84
21.39
1,526,700
+0.10(+0.47%)
Feb 14, 2008
21.99
22.17
21.27
21.30
1,481,600
-0.71(-3.23%)
Feb 13, 2008
22.71
22.95
21.89
22.00
1,741,166
-0.57(-2.52%)
Feb 12, 2008
22.50
22.64
22.24
22.57
676,150
+0.22(+1.01%)
Feb 11, 2008
22.09
22.35
22.00
22.35
688,618
+0.23(+1.04%)
Feb 08, 2008
22.81
22.83
22.01
22.12
1,371,924
-0.60(-2.64%)
Feb 07, 2008
22.68
22.82
22.47
22.72
827,600
-0.01(-0.04%)
Feb 06, 2008
23.50
23.50
22.68
22.73
1,489,600
-0.82(-3.48%)
Feb 05, 2008
23.14
23.60
23.14
23.55
1,380,400
+0.05(+0.23%)
Feb 04, 2008
23.15
23.79
23.15
23.50
872,138
+0.27(+1.16%)
Feb 01, 2008
23.23
23.54
23.11
23.23
1,030,600
+0.09(+0.39%)
Jan 31, 2008
23.14
23.39
23.02
23.14
943,000
-0.31(-1.34%)
Jan 30, 2008
23.41
23.68
23.35
23.45
690,246
-0.04(-0.17%)
Jan 29, 2008
23.30
23.49
23.18
23.49
743,800
+0.46(+2.02%)
Jan 28, 2008
22.80
23.02
22.66
23.02
796,200
+0.18(+0.79%)
Jan 25, 2008
23.25
23.29
22.82
22.84
963,038
-0.33(-1.42%)
Jan 24, 2008
23.25
23.34
22.85
23.18
792,856
+0.06(+0.26%)
Jan 23, 2008
22.52
23.16
22.52
23.11
1,111,540
+0.08(+0.35%)
Jan 22, 2008
22.58
23.25
22.58
23.04
828,006
-0.22(-0.95%)
Jan 21, 2008
23.59
23.68
23.20
23.25
0
+0.00(+0.00%)
Jan 18, 2008
23.59
23.68
23.20
23.25
741,600
-0.28(-1.19%)
Jan 17, 2008
23.68
23.81
23.38
23.54
1,017,376
-0.03(-0.13%)
Jan 16, 2008
23.24
23.68
23.23
23.57
1,009,804
+0.32(+1.35%)
Jan 15, 2008
23.05
23.38
22.98
23.25
803,650
+0.03(+0.13%)
Jan 14, 2008
23.00
23.30
22.91
23.22
539,600
+0.29(+1.24%)
Jan 11, 2008
22.75
23.05
22.71
22.93
625,600
+0.01(+0.07%)
Jan 10, 2008
22.86
23.04
22.71
22.92
717,600
+0.01(+0.04%)
Jan 09, 2008
22.57
22.98
22.48
22.91
1,064,200
+0.36(+1.60%)
Jan 08, 2008
22.77
22.95
22.45
22.55
955,480
-0.11(-0.51%)
Jan 07, 2008
22.68
22.89
22.61
22.66
587,000
+0.01(+0.04%)
Jan 04, 2008
22.55
22.85
22.52
22.66
785,400
-0.20(-0.85%)
Jan 03, 2008
22.65
22.89
22.60
22.85
646,000
+0.25(+1.11%)
Jan 02, 2008
22.86
23.07
22.52
22.60
1,487,800
-0.39(-1.72%)
Jan 01, 2008
23.00
23.12
22.92
23.00
0
+0.00(+0.00%)
Dec 31, 2007
23.00
23.12
22.92
23.00
1,107,044
-0.09(-0.41%)
Dec 28, 2007
23.30
23.30
23.00
23.09
638,804
-0.18(-0.77%)
Dec 27, 2007
23.50
23.51
23.20
23.27
1,027,640
-0.27(-1.13%)
Dec 26, 2007
23.80
23.84
23.46
23.54
518,798
-0.31(-1.30%)
Dec 24, 2007
23.82
23.91
23.74
23.84
223,200
+0.04(+0.15%)
Dec 21, 2007
23.96
24.09
23.68
23.81
921,942
+0.15(+0.63%)
Dec 20, 2007
23.65
23.76
23.48
23.66
393,600
+0.14(+0.60%)
Dec 19, 2007
23.39
23.58
23.39
23.52
969,280
+0.04(+0.15%)
Dec 18, 2007
24.11
24.15
23.36
23.48
1,115,200
-0.46(-1.90%)
Dec 17, 2007
24.34
24.52
23.91
23.94
586,200
-0.55(-2.25%)
Dec 14, 2007
24.45
24.62
24.37
24.49
566,200
-0.06(-0.24%)
Dec 13, 2007
24.35
24.55
24.25
24.55
401,400
+0.12(+0.51%)
Dec 12, 2007
24.64
24.73
24.25
24.43
406,800
+0.21(+0.85%)
Dec 11, 2007
24.75
24.86
24.21
24.22
566,600
-0.39(-1.56%)
Dec 10, 2007
24.20
24.70
24.20
24.61
769,736
+0.36(+1.48%)
Dec 07, 2007
23.82
24.95
23.82
24.25
1,900,600
+0.29(+1.19%)
Dec 06, 2007
23.59
24.27
23.48
23.96
1,082,200
+0.29(+1.20%)
Dec 05, 2007
24.02
24.09
23.59
23.68
1,293,400
-0.13(-0.55%)
Dec 04, 2007
24.27
24.33
23.75
23.80
1,834,200
-0.66(-2.70%)
Dec 03, 2007
24.86
24.86
24.29
24.46
551,400
-0.26(-1.05%)
Nov 30, 2007
25.09
25.09
24.60
24.73
869,000
-0.17(-0.68%)
Nov 29, 2007
25.16
25.51
24.85
24.89
650,000
-0.45(-1.76%)
Nov 28, 2007
24.61
25.36
24.61
25.34
414,000
+0.73(+2.95%)
Nov 27, 2007
24.59
24.75
24.46
24.61
691,800
+0.15(+0.61%)
Nov 26, 2007
24.75
24.89
24.42
24.46
334,800
-0.38(-1.53%)
Nov 23, 2007
24.57
24.93
24.52
24.84
112,800
+0.33(+1.37%)
Nov 21, 2007
24.93
25.03
24.50
24.51
746,400
-0.63(-2.51%)
Nov 20, 2007
25.07
25.25
24.85
25.14
1,261,200
+0.03(+0.10%)
Nov 19, 2007
25.00
25.32
24.95
25.11
816,800
-0.11(-0.42%)
Nov 16, 2007
25.18
25.24
24.96
25.22
567,600
+0.07(+0.30%)
Nov 15, 2007
25.12
25.32
25.06
25.14
479,200
+0.02(+0.06%)
Nov 14, 2007
25.09
25.23
24.83
25.13
423,300
+0.12(+0.50%)
Nov 13, 2007
24.94
25.12
24.82
25.00
395,800
+0.16(+0.66%)
Nov 12, 2007
24.76
25.09
24.76
24.84
333,400
-0.11(-0.44%)
Nov 09, 2007
24.86
25.21
24.84
24.95
561,480
-0.22(-0.87%)
Nov 08, 2007
25.25
25.25
24.91
25.17
835,802
+0.11(+0.42%)
Nov 07, 2007
24.70
25.24
24.70
25.07
806,460
+0.12(+0.48%)
Nov 06, 2007
24.95
25.12
24.79
24.95
467,022
-0.02(-0.10%)
Nov 05, 2007
24.88
25.14
24.88
24.97
927,222
-0.12(-0.50%)
Nov 02, 2007
24.95
25.16
24.72
25.09
826,400
+0.20(+0.80%)
Nov 01, 2007
24.77
25.00
24.75
24.89
781,600
-0.21(-0.86%)
Oct 31, 2007
24.81
25.11
24.72
25.11
1,011,600
+0.34(+1.39%)
Oct 30, 2007
24.67
24.88
24.66
24.77
703,800
-0.07(-0.30%)
Oct 29, 2007
24.84
24.89
24.65
24.84
648,600
+0.09(+0.38%)
Oct 26, 2007
24.65
24.96
24.60
24.75
975,200
+0.18(+0.73%)
Oct 25, 2007
24.39
24.73
24.04
24.57
983,000
+0.18(+0.72%)
Oct 24, 2007
23.93
24.43
23.93
24.39
1,380,200
+0.37(+1.52%)
Oct 23, 2007
24.89
25.75
23.49
24.02
3,426,000
-0.87(-3.48%)
Oct 22, 2007
24.71
25.11
24.59
24.89
1,182,400
+0.07(+0.30%)
Oct 19, 2007
24.75
24.89
24.55
24.82
772,000
+0.06(+0.24%)
Oct 18, 2007
24.71
24.88
24.61
24.75
694,000
-0.13(-0.52%)
Oct 17, 2007
24.86
24.94
24.59
24.89
940,400
+0.21(+0.85%)
Oct 16, 2007
24.86
24.88
24.64
24.68
709,800
-0.14(-0.58%)
Oct 15, 2007
24.93
25.01
24.71
24.82
651,400
-0.07(-0.26%)
Oct 12, 2007
25.36
25.46
24.81
24.89
868,014
-0.42(-1.68%)
Oct 11, 2007
25.33
25.39
25.24
25.31
843,200
+0.04(+0.18%)
Oct 10, 2007
25.31
25.39
25.12
25.27
821,200
-0.22(-0.86%)
Oct 09, 2007
25.77
25.85
25.25
25.48
541,800
-0.26(-1.01%)
Oct 08, 2007
25.80
25.94
25.62
25.75
361,600
-0.02(-0.06%)
Oct 05, 2007
25.75
26.43
25.66
25.76
1,149,800
+0.53(+2.10%)
Oct 04, 2007
25.00
25.29
25.00
25.23
892,200
+0.30(+1.22%)
Oct 03, 2007
24.70
24.96
24.61
24.93
393,200
+0.14(+0.56%)
Oct 02, 2007
24.69
24.84
24.56
24.79
383,600
+0.05(+0.18%)
Oct 01, 2007
24.59
24.84
24.20
24.74
640,000
+0.08(+0.34%)
Sep 28, 2007
24.75
24.75
24.46
24.66
423,400
-0.03(-0.12%)
Sep 27, 2007
24.49
24.88
24.48
24.68
579,600
+0.30(+1.23%)
Sep 26, 2007
24.34
24.53
24.27
24.39
551,200
+0.19(+0.76%)
Sep 25, 2007
24.18
24.26
24.11
24.20
327,400
-0.05(-0.19%)
Sep 24, 2007
24.45
24.50
24.07
24.25
396,200
-0.13(-0.53%)
Sep 21, 2007
24.57
24.57
24.34
24.38
804,600
-0.05(-0.23%)
Sep 20, 2007
24.38
24.48
24.32
24.43
698,600
+0.04(+0.18%)
Sep 19, 2007
24.23
24.48
24.18
24.39
980,400
+0.30(+1.25%)
Sep 18, 2007
23.84
24.10
23.59
24.09
660,600
+0.36(+1.50%)
Sep 17, 2007
23.91
24.05
23.71
23.73
219,200
-0.20(-0.86%)
Sep 14, 2007
23.73
24.05
23.64
23.93
442,400
+0.05(+0.21%)
Sep 13, 2007
24.28
24.28
23.85
23.89
490,000
-0.29(-1.22%)
Sep 12, 2007
24.01
24.32
24.01
24.18
615,800
+0.09(+0.37%)
Sep 11, 2007
23.95
24.10
23.88
24.09
404,800
+0.14(+0.61%)
Sep 10, 2007
24.20
24.30
23.91
23.95
543,800
-0.20(-0.85%)
Sep 07, 2007
24.24
24.39
24.07
24.15
632,000
-0.11(-0.45%)
Sep 06, 2007
24.23
24.32
24.16
24.26
519,400
+0.03(+0.10%)
Sep 05, 2007
24.10
24.23
23.98
24.23
1,009,000
+0.39(+1.66%)
Sep 04, 2007
24.00
24.18
23.80
23.84
663,200
-0.31(-1.28%)
Aug 31, 2007
24.09
24.23
23.88
24.15
684,600
+0.28(+1.17%)
Aug 30, 2007
23.84
24.00
23.78
23.87
551,400
-0.12(-0.52%)
Aug 29, 2007
23.93
24.02
23.52
24.00
506,200
+0.29(+1.22%)
Aug 28, 2007
23.94
24.12
23.64
23.70
613,000
-0.33(-1.37%)
Aug 27, 2007
23.95
24.20
23.95
24.04
499,200
+0.02(+0.06%)
Aug 24, 2007
23.73
24.02
23.69
24.02
486,400
+0.31(+1.31%)
Aug 23, 2007
23.48
23.76
23.45
23.71
578,400
+0.25(+1.07%)
Aug 22, 2007
23.50
23.52
23.32
23.46
528,000
-0.01(-0.04%)
Aug 21, 2007
23.30
23.54
23.28
23.47
851,000
+0.06(+0.26%)
Aug 20, 2007
23.50
23.58
23.30
23.41
938,800
-0.09(-0.38%)
Aug 17, 2007
24.02
24.02
23.41
23.50
977,200
-0.05(-0.21%)
Aug 16, 2007
23.06
23.66
23.05
23.55
790,200
+0.37(+1.60%)
Aug 15, 2007
23.17
23.52
23.08
23.18
767,200
-0.07(-0.32%)
Aug 14, 2007
23.22
23.48
23.15
23.25
1,293,800
-0.05(-0.21%)
Aug 13, 2007
23.25
23.48
23.08
23.30
1,241,600
+0.18(+0.76%)
Aug 10, 2007
23.23
23.36
22.79
23.13
2,098,400
-0.29(-1.24%)
Aug 09, 2007
23.35
23.64
23.13
23.42
2,448,600
-0.23(-0.99%)
Aug 08, 2007
23.21
24.02
23.16
23.66
1,906,400
+0.45(+1.94%)
Aug 07, 2007
23.16
23.32
23.02
23.20
1,567,200
-0.09(-0.39%)
Aug 06, 2007
23.27
23.32
23.10
23.30
1,322,800
+0.06(+0.26%)
Aug 03, 2007
23.25
23.27
23.18
23.23
1,113,200
-0.03(-0.11%)
Aug 02, 2007
23.51
23.51
23.09
23.26
832,800
+0.02(+0.06%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit