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
)
84.51
+3.03 (+3.72%)
Official Closing Price
Updated: 6:30 PM EST, Feb 2, 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 (%)
Mar 31, 2009
30.46
30.66
30.18
30.32
1,126,124
-0.21(-0.70%)
Mar 30, 2009
30.69
31.03
30.25
30.53
1,122,554
-1.01(-3.20%)
Mar 26, 2009
31.00
31.55
30.71
31.54
1,530,364
+0.78(+2.54%)
Mar 25, 2009
30.72
31.21
30.24
30.76
962,770
+0.16(+0.51%)
Mar 24, 2009
30.62
31.10
30.46
30.61
1,109,280
-0.34(-1.11%)
Mar 23, 2009
30.30
31.04
30.21
30.95
1,070,698
+0.51(+1.68%)
Mar 20, 2009
30.91
31.21
30.32
30.44
1,160,330
-0.25(-0.81%)
Mar 19, 2009
31.28
31.39
30.50
30.69
896,380
-0.21(-0.68%)
Mar 18, 2009
30.75
31.36
30.70
30.90
1,083,466
+0.07(+0.24%)
Mar 17, 2009
30.20
30.82
30.00
30.82
963,966
+0.52(+1.72%)
Mar 16, 2009
30.95
30.95
30.25
30.30
1,783,684
-0.39(-1.29%)
Mar 13, 2009
29.62
30.77
29.62
30.70
0
+1.16(+3.94%)
Mar 12, 2009
28.06
29.62
28.05
29.54
1,891,224
+1.41(+5.01%)
Mar 11, 2009
27.69
28.30
27.69
28.12
1,547,318
+0.27(+0.95%)
Mar 10, 2009
27.52
27.93
27.46
27.86
1,080,724
+0.58(+2.13%)
Mar 09, 2009
27.16
27.43
27.02
27.28
1,301,340
-0.16(-0.60%)
Mar 06, 2009
26.94
27.46
26.70
27.45
0
+0.75(+2.79%)
Mar 05, 2009
26.93
27.38
26.43
26.70
1,129,940
-0.56(-2.05%)
Mar 04, 2009
26.86
27.64
26.56
27.26
1,576,582
+0.60(+2.25%)
Mar 02, 2009
27.39
27.54
26.62
26.66
1,355,452
-1.14(-4.12%)
Feb 27, 2009
27.75
28.71
27.52
27.80
0
-1.16(-4.00%)
Feb 26, 2009
30.00
30.25
28.84
28.96
1,334,864
-0.87(-2.92%)
Feb 25, 2009
30.04
30.27
29.79
29.84
1,387,206
-0.22(-0.73%)
Feb 24, 2009
29.27
30.14
29.26
30.05
1,507,798
+0.98(+3.37%)
Feb 23, 2009
30.77
30.82
28.87
29.07
2,694,796
-1.48(-4.83%)
Feb 20, 2009
30.38
31.02
29.91
30.55
1,096,400
-0.24(-0.78%)
Feb 19, 2009
30.89
30.97
30.62
30.79
958,736
+0.05(+0.16%)
Feb 18, 2009
30.93
31.18
30.50
30.74
1,309,826
-0.12(-0.40%)
Feb 17, 2009
30.87
31.11
30.25
30.86
1,231,916
-0.60(-1.91%)
Feb 13, 2009
30.95
31.59
30.78
31.46
1,043,386
+0.42(+1.35%)
Feb 12, 2009
30.51
31.06
30.31
31.05
829,236
+0.20(+0.65%)
Feb 11, 2009
30.59
30.99
30.36
30.84
920,842
+0.29(+0.97%)
Feb 10, 2009
30.64
30.88
30.36
30.55
1,028,882
-0.35(-1.13%)
Feb 09, 2009
30.56
30.99
30.25
30.90
1,029,196
+0.35(+1.15%)
Feb 06, 2009
30.00
30.60
29.84
30.55
1,086,330
+0.48(+1.60%)
Feb 05, 2009
29.75
30.20
29.65
30.07
1,197,326
+0.07(+0.22%)
Feb 04, 2009
28.80
30.18
28.32
30.00
2,066,118
+1.30(+4.55%)
Feb 03, 2009
28.66
28.96
28.29
28.70
1,245,674
+0.04(+0.14%)
Feb 02, 2009
28.53
28.90
28.48
28.66
1,220,016
-0.09(-0.30%)
Jan 30, 2009
28.94
29.05
28.65
28.75
0
-0.04(-0.12%)
Jan 29, 2009
28.64
28.99
28.59
28.78
876,726
+0.02(+0.05%)
Jan 28, 2009
29.25
29.25
28.50
28.77
1,025,254
-0.22(-0.76%)
Jan 27, 2009
28.72
29.25
28.65
28.98
784,176
+0.45(+1.56%)
Jan 26, 2009
28.50
28.90
28.48
28.54
697,580
+0.11(+0.39%)
Jan 23, 2009
28.11
28.53
27.80
28.43
718,804
+0.05(+0.19%)
Jan 22, 2009
28.15
28.57
27.78
28.38
1,223,484
-0.09(-0.30%)
Jan 21, 2009
27.82
28.50
27.77
28.46
919,082
+0.82(+2.97%)
Jan 20, 2009
28.50
28.89
27.63
27.64
1,700,106
-1.02(-3.56%)
Jan 16, 2009
28.72
28.93
28.41
28.66
0
+0.36(+1.27%)
Jan 15, 2009
27.77
28.55
27.59
28.30
1,622,884
+0.54(+1.93%)
Jan 14, 2009
27.21
27.87
27.21
27.77
1,145,168
+0.25(+0.91%)
Jan 13, 2009
27.48
27.73
27.29
27.52
1,108,558
+0.07(+0.26%)
Jan 12, 2009
27.83
28.00
27.27
27.45
689,374
-0.38(-1.38%)
Jan 09, 2009
27.73
28.17
27.32
27.83
1,369,424
+0.10(+0.38%)
Jan 08, 2009
27.36
27.93
27.28
27.73
1,257,928
+0.24(+0.87%)
Jan 07, 2009
26.99
27.84
26.96
27.48
719,520
+0.09(+0.35%)
Jan 06, 2009
27.51
27.64
27.14
27.39
1,069,128
-0.07(-0.25%)
Jan 05, 2009
27.97
28.10
27.09
27.46
826,888
-0.54(-1.91%)
Jan 02, 2009
27.14
28.13
27.02
28.00
0
+0.52(+1.89%)
Jan 01, 2009
27.36
28.77
27.36
27.48
0
+0.00(+0.00%)
Dec 31, 2008
27.36
28.77
27.36
27.48
798,370
+0.09(+0.31%)
Dec 30, 2008
26.81
27.42
26.81
27.39
576,120
+0.76(+2.85%)
Dec 29, 2008
27.00
27.00
26.16
26.63
668,794
-0.38(-1.39%)
Dec 26, 2008
27.14
27.29
26.79
27.00
446,466
-0.14(-0.50%)
Dec 24, 2008
27.11
27.28
26.87
27.14
156,436
-0.04(-0.17%)
Dec 23, 2008
27.38
27.71
26.89
27.18
916,094
+0.21(+0.78%)
Dec 22, 2008
26.33
27.22
26.32
26.98
1,145,030
+0.41(+1.54%)
Dec 19, 2008
26.61
26.82
26.22
26.57
1,207,144
+0.09(+0.34%)
Dec 18, 2008
26.36
27.00
26.14
26.48
747,484
+0.26(+0.97%)
Dec 17, 2008
25.54
26.59
25.34
26.22
1,068,014
+0.29(+1.12%)
Dec 16, 2008
25.34
25.94
25.20
25.93
1,131,404
+0.77(+3.04%)
Dec 15, 2008
24.30
25.34
24.17
25.16
1,442,348
+0.88(+3.62%)
Dec 12, 2008
22.82
24.37
22.82
24.29
1,785,216
+0.96(+4.12%)
Dec 11, 2008
23.14
24.12
23.06
23.32
1,561,828
+0.11(+0.45%)
Dec 10, 2008
23.70
23.91
22.53
23.22
1,530,782
-0.39(-1.63%)
Dec 09, 2008
24.40
24.46
23.48
23.61
1,105,250
-0.88(-3.57%)
Dec 08, 2008
24.63
25.07
24.05
24.48
1,005,134
+0.25(+1.01%)
Dec 05, 2008
23.16
24.23
22.93
24.23
823,276
+0.88(+3.79%)
Dec 04, 2008
24.00
24.02
22.98
23.35
1,230,888
-0.85(-3.51%)
Dec 03, 2008
23.60
24.40
23.42
24.20
1,290,200
+0.28(+1.17%)
Dec 02, 2008
24.08
24.20
23.61
23.92
2,135,616
+0.07(+0.29%)
Dec 01, 2008
24.38
24.41
23.57
23.85
1,193,066
-1.04(-4.16%)
Nov 28, 2008
24.94
25.21
24.66
24.89
384,306
-0.26(-1.05%)
Nov 26, 2008
24.30
25.29
23.93
25.15
997,252
+0.65(+2.65%)
Nov 25, 2008
25.27
25.39
24.23
24.50
5,225,556
-0.52(-2.08%)
Nov 24, 2008
24.42
25.18
24.04
25.02
1,295,632
+0.72(+2.98%)
Nov 21, 2008
22.98
24.30
22.43
24.30
2,736,456
+1.80(+7.98%)
Nov 20, 2008
23.82
24.05
22.38
22.50
1,320,888
-1.46(-6.11%)
Nov 19, 2008
25.00
25.48
23.96
23.96
981,042
-1.28(-5.07%)
Nov 18, 2008
25.75
26.41
24.57
25.25
1,261,400
-0.73(-2.81%)
Nov 17, 2008
26.50
26.65
25.96
25.98
639,430
-0.68(-2.55%)
Nov 14, 2008
27.00
27.71
26.56
26.66
1,060,466
-0.75(-2.75%)
Nov 13, 2008
27.07
27.41
25.86
27.41
1,397,716
+0.54(+1.99%)
Nov 12, 2008
26.64
27.15
26.64
26.88
1,042,816
-0.11(-0.43%)
Nov 11, 2008
26.54
27.57
26.40
26.99
745,224
+0.29(+1.11%)
Nov 10, 2008
27.04
27.40
26.52
26.70
636,478
+0.07(+0.26%)
Nov 07, 2008
26.62
26.97
26.50
26.62
516,402
+0.26(+0.99%)
Nov 06, 2008
26.80
27.10
26.36
26.36
876,972
-0.54(-1.99%)
Nov 05, 2008
26.82
27.36
26.61
26.90
995,082
-0.15(-0.54%)
Nov 04, 2008
27.00
27.12
26.59
27.05
1,081,720
+0.16(+0.60%)
Nov 03, 2008
26.32
26.96
26.23
26.89
577,274
+0.46(+1.76%)
Oct 31, 2008
26.11
26.89
25.98
26.42
706,128
+0.29(+1.09%)
Oct 30, 2008
26.24
26.50
25.57
26.14
1,082,456
+0.31(+1.20%)
Oct 29, 2008
25.55
26.29
25.35
25.82
979,196
+0.22(+0.86%)
Oct 28, 2008
24.90
25.61
24.25
25.61
1,516,758
+1.15(+4.70%)
Oct 27, 2008
25.20
25.50
24.30
24.45
2,317,466
-1.02(-3.99%)
Oct 24, 2008
24.62
25.66
24.62
25.47
1,585,256
-0.09(-0.33%)
Oct 23, 2008
24.89
25.93
24.69
25.55
2,079,038
+0.68(+2.75%)
Oct 22, 2008
25.93
25.93
24.13
24.87
4,007,904
-2.14(-7.94%)
Oct 21, 2008
26.61
27.36
26.23
27.02
1,192,200
+0.41(+1.52%)
Oct 20, 2008
25.56
26.61
25.36
26.61
1,161,518
+1.45(+5.74%)
Oct 17, 2008
24.83
26.00
24.48
25.16
1,062,480
+0.09(+0.34%)
Oct 16, 2008
24.41
25.27
23.12
25.08
2,221,832
+0.74(+3.06%)
Oct 15, 2008
26.77
26.84
24.34
24.34
2,154,186
-2.66(-9.87%)
Oct 14, 2008
28.48
28.73
26.93
27.00
2,037,556
-0.85(-3.05%)
Oct 13, 2008
25.56
27.93
24.90
27.85
2,411,928
+3.10(+12.53%)
Oct 10, 2008
25.00
25.34
23.20
24.75
2,735,060
-0.79(-3.07%)
Oct 09, 2008
26.93
27.04
25.27
25.54
1,751,032
-1.29(-4.79%)
Oct 08, 2008
26.64
27.43
26.12
26.82
1,854,230
-0.30(-1.12%)
Oct 07, 2008
27.80
28.42
27.12
27.12
1,385,990
-0.43(-1.58%)
Oct 06, 2008
28.22
28.23
26.98
27.56
1,819,774
-0.99(-3.45%)
Oct 03, 2008
29.10
29.28
28.34
28.55
0
-0.25(-0.89%)
Oct 02, 2008
28.97
29.20
28.54
28.80
643,556
-0.27(-0.95%)
Oct 01, 2008
28.99
29.27
28.62
29.07
604,768
+0.20(+0.68%)
Sep 30, 2008
28.86
29.02
28.32
28.88
1,341,716
+0.32(+1.14%)
Sep 29, 2008
29.04
29.34
28.20
28.55
1,222,602
-0.68(-2.31%)
Sep 26, 2008
29.31
29.66
29.14
29.23
0
-0.38(-1.27%)
Sep 25, 2008
29.41
30.00
29.32
29.61
1,127,878
+0.19(+0.65%)
Sep 24, 2008
29.73
29.91
29.30
29.41
922,636
-0.39(-1.29%)
Sep 23, 2008
29.59
29.99
29.54
29.80
734,672
+0.27(+0.90%)
Sep 22, 2008
30.09
30.16
29.40
29.54
816,816
-0.57(-1.89%)
Sep 19, 2008
31.20
33.49
29.52
30.11
0
+0.32(+1.06%)
Sep 18, 2008
28.25
29.99
27.98
29.79
3,121,750
+1.52(+5.38%)
Sep 17, 2008
28.07
28.66
27.89
28.27
1,289,490
-0.29(-1.02%)
Sep 16, 2008
28.16
28.76
27.57
28.56
1,344,958
+0.20(+0.72%)
Sep 15, 2008
27.39
28.82
27.35
28.36
2,693,738
-0.14(-0.51%)
Sep 12, 2008
28.67
28.93
28.29
28.50
1,571,260
-0.36(-1.25%)
Sep 11, 2008
28.57
29.02
28.20
28.86
1,057,886
+0.20(+0.72%)
Sep 10, 2008
28.93
28.93
28.56
28.66
583,642
+0.06(+0.21%)
Sep 09, 2008
28.48
28.75
28.32
28.59
1,229,518
-0.07(-0.24%)
Sep 08, 2008
28.71
28.88
28.24
28.66
844,056
+0.47(+1.67%)
Sep 05, 2008
28.58
28.69
27.96
28.20
0
-0.29(-1.04%)
Sep 04, 2008
28.94
29.16
28.35
28.49
736,494
-0.62(-2.13%)
Sep 03, 2008
29.50
30.66
28.88
29.11
1,567,910
-0.01(-0.03%)
Sep 02, 2008
29.85
30.15
29.01
29.12
1,226,884
-0.48(-1.64%)
Aug 29, 2008
29.84
30.07
29.52
29.61
976,940
-0.23(-0.77%)
Aug 28, 2008
29.64
29.89
29.50
29.84
874,932
+0.28(+0.95%)
Aug 27, 2008
29.25
29.70
29.00
29.55
1,178,700
+0.32(+1.11%)
Aug 26, 2008
29.45
29.55
28.93
29.23
947,556
-0.17(-0.58%)
Aug 25, 2008
29.95
29.95
29.30
29.40
1,021,644
-0.88(-2.91%)
Aug 22, 2008
29.89
30.39
29.89
30.28
1,154,698
+0.52(+1.75%)
Aug 21, 2008
29.37
30.03
29.34
29.76
889,540
+0.31(+1.04%)
Aug 20, 2008
29.98
30.43
29.40
29.45
1,001,942
-0.53(-1.77%)
Aug 19, 2008
29.95
30.14
29.85
29.98
957,744
-0.04(-0.13%)
Aug 18, 2008
29.52
30.16
29.50
30.02
1,137,656
+0.60(+2.04%)
Aug 15, 2008
29.59
29.86
29.39
29.43
0
-0.11(-0.37%)
Aug 14, 2008
27.87
29.98
28.09
29.54
1,232,176
+0.16(+0.53%)
Aug 13, 2008
29.40
29.59
29.33
29.38
1,346,226
-0.12(-0.39%)
Aug 12, 2008
29.58
29.61
29.12
29.50
1,654,464
-0.11(-0.35%)
Aug 11, 2008
29.45
29.95
29.40
29.60
2,107,118
+0.08(+0.25%)
Aug 08, 2008
28.78
29.71
28.78
29.52
1,791,956
+0.60(+2.09%)
Aug 07, 2008
28.16
29.09
26.88
28.92
11,883,738
-2.84(-8.94%)
Aug 06, 2008
31.75
32.28
31.61
31.76
2,137,966
-0.09(-0.28%)
Aug 05, 2008
31.09
32.10
31.09
31.85
1,770,280
+0.77(+2.46%)
Aug 04, 2008
31.12
31.36
30.95
31.09
930,232
-0.04(-0.13%)
Aug 01, 2008
31.34
31.43
31.01
31.12
1,412,064
-0.21(-0.69%)
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%)
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