• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    J B Hunt Transport (NQ: JBHT )

    180.62 -1.26 (-0.69%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
    Apr 30, 2008 29.27 29.37 28.60 28.80 3,424,092 -0.40(-1.36%)
    Apr 29, 2008 28.79 29.20 28.50 29.20 1,810,680 +0.42(+1.47%)
    Apr 28, 2008 28.26 29.01 28.03 28.77 2,031,049 +0.47(+1.65%)
    Apr 25, 2008 27.98 28.49 27.77 28.31 2,291,328 +0.38(+1.37%)
    Apr 24, 2008 27.20 28.15 26.87 27.93 2,680,249 +0.86(+3.16%)
    Apr 23, 2008 27.16 27.28 26.78 27.07 1,278,454 -0.07(-0.25%)
    Apr 22, 2008 27.49 27.63 26.78 27.14 1,646,175 -0.44(-1.60%)
    Apr 21, 2008 27.41 27.73 27.18 27.58 3,563,364 -0.14(-0.49%)
    Apr 18, 2008 26.71 27.80 26.62 27.71 2,488,399 +1.48(+5.66%)
    Apr 17, 2008 26.54 26.88 25.70 26.23 4,541,763 -1.24(-4.51%)
    Apr 16, 2008 26.08 27.57 26.08 27.47 3,748,112 +1.49(+5.74%)
    Apr 15, 2008 25.31 26.10 25.01 25.98 3,353,279 +1.26(+5.11%)
    Apr 14, 2008 25.00 25.40 24.53 24.71 3,110,256 -0.26(-1.05%)
    Apr 11, 2008 24.98 25.40 24.76 24.98 2,763,804 -0.51(-2.00%)
    Apr 10, 2008 25.20 25.83 25.12 25.48 2,012,899 +0.18(+0.70%)
    Apr 09, 2008 26.73 26.76 25.18 25.31 3,707,689 -1.63(-6.04%)
    Apr 08, 2008 26.99 27.02 26.65 26.93 1,630,656 -0.19(-0.69%)
    Apr 07, 2008 27.58 27.61 26.98 27.12 2,112,453 -0.25(-0.90%)
    Apr 04, 2008 27.55 27.81 27.26 27.37 2,418,397 -0.28(-1.01%)
    Apr 03, 2008 27.15 27.86 27.13 27.65 1,704,436 +0.06(+0.22%)
    Apr 02, 2008 27.27 27.81 27.10 27.59 3,642,766 -0.47(-1.69%)
    Apr 01, 2008 26.96 28.23 26.87 28.06 2,628,709 +1.42(+5.31%)
    Mar 31, 2008 26.24 26.92 25.92 26.65 2,237,571 +0.32(+1.22%)
    Mar 28, 2008 26.59 26.77 26.24 26.32 1,312,021 -0.17(-0.64%)
    Mar 27, 2008 26.62 26.98 26.08 26.49 1,684,575 -0.55(-2.04%)
    Mar 26, 2008 27.70 27.88 26.92 27.04 2,384,894 -0.62(-2.24%)
    Mar 25, 2008 27.53 28.02 27.47 27.66 2,697,706 +0.09(+0.34%)
    Mar 24, 2008 26.26 28.66 26.26 27.57 4,872,990 +1.54(+5.93%)
    Mar 21, 2008 24.50 26.26 24.16 26.03 2,929,114 +0.00(+0.00%)
    Mar 20, 2008 24.50 26.26 24.16 26.03 2,929,114 +1.54(+6.30%)
    Mar 19, 2008 25.76 26.03 24.45 24.48 4,017,927 -1.59(-6.11%)
    Mar 18, 2008 25.14 26.13 24.97 26.08 3,156,180 +1.41(+5.70%)
    Mar 17, 2008 24.50 25.14 24.27 24.67 2,273,364 -0.42(-1.66%)
    Mar 14, 2008 25.22 25.43 24.79 25.09 3,845,339 +0.29(+1.16%)
    Mar 13, 2008 23.82 25.24 23.58 24.80 3,533,325 +0.53(+2.20%)
    Mar 12, 2008 24.90 25.15 24.24 24.26 2,702,481 -0.70(-2.82%)
    Mar 11, 2008 23.55 25.01 23.47 24.97 4,409,409 +2.11(+9.24%)
    Mar 10, 2008 24.26 24.48 22.84 22.86 3,878,520 -1.39(-5.73%)
    Mar 07, 2008 23.81 24.56 23.74 24.25 2,828,139 +0.31(+1.31%)
    Mar 06, 2008 24.55 24.70 23.89 23.93 3,119,641 -0.66(-2.69%)
    Mar 05, 2008 24.04 24.93 24.00 24.59 3,118,300 +0.62(+2.58%)
    Mar 04, 2008 23.49 24.07 23.15 23.98 3,698,136 +0.08(+0.35%)
    Mar 03, 2008 23.31 24.02 22.93 23.89 2,506,043 +0.69(+2.96%)
    Feb 29, 2008 23.57 23.87 23.13 23.20 3,110,453 -0.50(-2.11%)
    Feb 28, 2008 24.17 24.25 23.64 23.70 3,139,257 -0.60(-2.48%)
    Feb 27, 2008 24.68 25.01 23.91 24.31 4,934,745 -0.58(-2.32%)
    Feb 26, 2008 24.54 25.01 24.19 24.88 2,861,549 +0.31(+1.24%)
    Feb 25, 2008 24.17 24.68 24.02 24.58 1,789,981 +0.34(+1.40%)
    Feb 22, 2008 24.43 24.59 23.65 24.24 3,931,257 +0.03(+0.14%)
    Feb 21, 2008 24.76 25.13 24.16 24.20 2,458,285 -0.41(-1.65%)
    Feb 20, 2008 24.79 24.96 24.02 24.61 4,614,970 -0.37(-1.49%)
    Feb 19, 2008 25.30 25.43 24.54 24.98 1,957,234 +0.00(+0.00%)
    Feb 18, 2008 25.80 25.80 24.69 24.98 2,003,075 +0.00(+0.00%)
    Feb 15, 2008 25.80 25.80 24.69 24.98 2,003,075 -0.31(-1.24%)
    Feb 14, 2008 25.55 25.65 25.13 25.30 2,253,847 +0.13(+0.51%)
    Feb 13, 2008 25.31 25.64 24.86 25.17 2,845,695 -0.55(-2.14%)
    Feb 12, 2008 25.78 25.99 25.59 25.72 2,337,023 +0.13(+0.50%)
    Feb 11, 2008 25.31 25.69 25.15 25.59 1,619,100 +0.26(+1.04%)
    Feb 08, 2008 25.48 25.86 25.00 25.33 2,604,263 -0.25(-0.99%)
    Feb 07, 2008 25.14 26.00 25.10 25.59 2,818,539 +0.35(+1.38%)
    Feb 06, 2008 25.69 25.87 25.12 25.24 3,050,582 -0.34(-1.33%)
    Feb 05, 2008 25.35 26.16 24.98 25.58 3,890,126 -0.03(-0.13%)
    Feb 04, 2008 26.09 26.32 25.59 25.61 3,073,887 -0.59(-2.23%)
    Feb 01, 2008 26.08 26.67 25.94 26.20 4,354,649 -0.17(-0.64%)
    Jan 31, 2008 24.84 27.01 24.83 26.37 6,042,626 +1.36(+5.42%)
    Jan 30, 2008 25.94 26.11 24.89 25.01 9,869,579 +0.88(+3.65%)
    Jan 29, 2008 23.76 24.29 23.70 24.13 1,864,506 +0.47(+2.01%)
    Jan 28, 2008 22.81 23.78 22.81 23.65 3,307,846 +0.13(+0.54%)
    Jan 25, 2008 23.76 24.35 23.42 23.53 3,552,781 -0.03(-0.11%)
    Jan 24, 2008 23.91 23.91 23.31 23.55 3,085,862 -0.14(-0.57%)
    Jan 23, 2008 21.22 24.09 21.22 23.69 4,808,059 +1.89(+8.67%)
    Jan 22, 2008 20.65 22.28 20.43 21.80 3,144,323 +0.10(+0.47%)
    Jan 21, 2008 21.36 21.81 21.08 21.70 3,206,608 +0.00(+0.00%)
    Jan 18, 2008 21.36 21.81 21.08 21.70 3,206,608 +0.50(+2.36%)
    Jan 17, 2008 21.81 22.36 21.00 21.19 3,079,036 -0.53(-2.46%)
    Jan 16, 2008 21.10 21.86 20.81 21.73 3,032,598 +0.55(+2.60%)
    Jan 15, 2008 21.41 21.62 21.01 21.18 2,906,910 -0.46(-2.12%)
    Jan 14, 2008 21.03 21.69 20.78 21.64 2,435,019 +0.81(+3.91%)
    Jan 11, 2008 21.08 21.27 20.44 20.82 3,501,100 -0.48(-2.27%)
    Jan 10, 2008 19.92 21.56 19.92 21.31 3,003,418 +1.20(+5.94%)
    Jan 09, 2008 20.12 20.62 19.74 20.11 3,481,195 -0.07(-0.34%)
    Jan 08, 2008 21.30 21.56 20.18 20.18 2,729,252 -1.20(-5.63%)
    Jan 07, 2008 20.82 21.97 20.77 21.38 3,740,287 +0.82(+4.00%)
    Jan 04, 2008 20.89 20.95 20.38 20.56 4,846,481 -0.68(-3.19%)
    Jan 03, 2008 22.13 22.25 21.14 21.24 3,751,331 -0.83(-3.77%)
    Jan 02, 2008 23.17 23.43 21.99 22.07 3,039,045 -1.29(-5.52%)
    Jan 01, 2008 23.76 23.83 23.14 23.36 799,674 +0.00(+0.00%)
    Dec 31, 2007 23.76 23.83 23.14 23.36 799,674 -0.47(-1.99%)
    Dec 28, 2007 23.44 23.85 23.37 23.83 1,050,821 +0.34(+1.44%)
    Dec 27, 2007 23.89 23.94 23.43 23.49 811,894 -0.38(-1.60%)
    Dec 26, 2007 23.65 23.95 23.37 23.87 794,571 +0.03(+0.11%)
    Dec 24, 2007 23.59 23.85 23.27 23.85 541,823 +0.46(+1.96%)
    Dec 21, 2007 23.92 24.10 23.28 23.39 1,753,176 -0.12(-0.50%)
    Dec 20, 2007 23.02 23.53 22.88 23.51 1,723,378 +0.57(+2.48%)
    Dec 19, 2007 23.14 23.20 22.73 22.94 1,580,222 -0.29(-1.24%)
    Dec 18, 2007 23.54 23.59 23.08 23.23 1,709,548 -0.07(-0.29%)
    Dec 17, 2007 22.98 23.65 22.68 23.30 1,629,680 +0.19(+0.81%)
    Dec 14, 2007 23.93 24.04 22.98 23.11 1,902,466 -1.16(-4.78%)
    Dec 13, 2007 23.48 24.37 23.11 24.27 1,913,685 +0.68(+2.87%)
    Dec 12, 2007 24.03 24.61 23.30 23.59 2,629,690 -0.08(-0.36%)
    Dec 11, 2007 24.44 24.44 23.59 23.68 2,694,412 -0.65(-2.68%)
    Dec 10, 2007 23.87 24.47 23.57 24.33 2,285,473 +0.51(+2.14%)
    Dec 07, 2007 23.36 24.09 22.86 23.82 1,654,041 +0.51(+2.18%)
    Dec 06, 2007 22.62 23.31 22.53 23.31 2,166,444 +0.71(+3.15%)
    Dec 05, 2007 22.25 22.75 22.16 22.60 1,965,005 +0.55(+2.50%)
    Dec 04, 2007 21.71 22.19 21.50 22.05 1,631,062 +0.12(+0.54%)
    Dec 03, 2007 22.25 22.44 21.91 21.93 1,480,395 -0.36(-1.60%)
    Nov 30, 2007 22.00 22.36 21.92 22.29 1,385,076 +0.63(+2.90%)
    Nov 29, 2007 21.98 22.20 21.44 21.66 1,672,640 -0.41(-1.84%)
    Nov 28, 2007 20.99 22.38 20.78 22.07 2,872,572 +1.28(+6.16%)
    Nov 27, 2007 20.51 20.93 20.01 20.79 3,553,493 +0.33(+1.62%)
    Nov 26, 2007 20.64 21.13 20.31 20.46 2,162,959 -0.15(-0.74%)
    Nov 23, 2007 20.81 20.97 20.25 20.61 1,341,993 -0.03(-0.16%)
    Nov 21, 2007 20.69 20.87 20.50 20.64 3,960,703 -0.55(-2.60%)
    Nov 20, 2007 21.43 21.74 20.70 21.19 2,015,326 -0.29(-1.34%)
    Nov 19, 2007 21.74 21.81 21.25 21.48 2,038,571 -0.37(-1.71%)
    Nov 16, 2007 22.04 22.23 21.47 21.86 3,984,803 -0.58(-2.61%)
    Nov 15, 2007 22.54 22.76 22.15 22.44 2,425,871 -0.18(-0.79%)
    Nov 14, 2007 22.90 23.29 22.53 22.62 1,128,626 -0.14(-0.63%)
    Nov 13, 2007 22.13 22.89 22.03 22.76 1,548,760 +0.82(+3.75%)
    Nov 12, 2007 22.15 22.49 21.88 21.94 1,462,473 -0.19(-0.84%)
    Nov 09, 2007 21.83 22.41 21.58 22.13 1,430,060 -0.16(-0.72%)
    Nov 08, 2007 22.19 22.64 21.68 22.29 1,896,902 +0.20(+0.92%)
    Nov 07, 2007 22.52 22.64 22.09 22.09 3,137,902 -0.86(-3.73%)
    Nov 06, 2007 22.89 23.00 22.58 22.94 1,359,875 +0.08(+0.37%)
    Nov 05, 2007 22.58 23.06 22.55 22.86 2,123,436 -0.02(-0.07%)
    Nov 02, 2007 22.98 23.16 22.52 22.87 2,190,349 +0.02(+0.07%)
    Nov 01, 2007 23.19 23.48 22.79 22.86 1,523,825 -0.64(-2.74%)
    Oct 31, 2007 23.14 23.62 22.94 23.50 1,965,770 +0.52(+2.25%)
    Oct 30, 2007 23.31 23.37 22.98 22.98 1,505,349 -0.47(-2.02%)
    Oct 29, 2007 23.77 23.85 23.09 23.46 1,001,786 -0.19(-0.79%)
    Oct 26, 2007 23.84 23.86 23.25 23.65 1,245,332 -0.03(-0.14%)
    Oct 25, 2007 23.70 23.88 23.20 23.68 1,122,221 +0.00(+0.00%)
    Oct 24, 2007 24.03 24.29 23.12 23.68 2,034,410 -0.54(-2.24%)
    Oct 23, 2007 23.42 24.26 23.26 24.22 2,662,197 +0.95(+4.08%)
    Oct 22, 2007 22.72 23.54 22.70 23.27 2,076,084 +0.29(+1.25%)
    Oct 19, 2007 22.59 23.12 22.48 22.98 2,821,247 +0.30(+1.31%)
    Oct 18, 2007 22.68 22.87 22.59 22.69 1,989,517 -0.20(-0.85%)
    Oct 17, 2007 22.93 23.17 22.64 22.88 2,315,349 +0.08(+0.33%)
    Oct 16, 2007 23.06 23.22 22.63 22.81 2,705,808 -0.36(-1.54%)
    Oct 15, 2007 23.53 23.53 23.02 23.16 3,434,875 -0.54(-2.29%)
    Oct 12, 2007 22.77 23.76 22.35 23.70 4,080,492 +0.74(+3.21%)
    Oct 11, 2007 23.31 23.48 22.68 22.97 2,270,556 +0.14(+0.59%)
    Oct 10, 2007 22.59 23.06 22.51 22.83 2,245,831 +0.15(+0.67%)
    Oct 09, 2007 22.43 22.75 22.02 22.68 1,991,765 +0.41(+1.83%)
    Oct 08, 2007 22.72 23.00 22.04 22.27 1,717,250 -0.68(-2.96%)
    Oct 05, 2007 22.52 23.28 22.46 22.95 2,176,843 +1.13(+5.17%)
    Oct 04, 2007 22.38 22.38 21.61 21.82 3,072,747 -0.48(-2.17%)
    Oct 03, 2007 22.80 22.81 22.09 22.31 2,592,296 -0.53(-2.34%)
    Oct 02, 2007 22.49 22.89 22.49 22.84 1,506,716 +0.27(+1.20%)
    Oct 01, 2007 22.29 22.69 22.26 22.57 1,632,694 +0.27(+1.22%)
    Sep 28, 2007 22.10 22.37 22.07 22.30 1,503,498 +0.17(+0.77%)
    Sep 27, 2007 22.18 23.10 21.89 22.13 888,453 +0.09(+0.42%)
    Sep 26, 2007 22.20 22.20 21.84 22.03 1,249,444 -0.17(-0.76%)
    Sep 25, 2007 21.70 22.28 21.55 22.20 2,807,852 +0.35(+1.59%)
    Sep 24, 2007 22.31 22.59 21.65 21.86 1,919,203 -0.48(-2.16%)
    Sep 21, 2007 22.81 22.93 22.13 22.34 3,894,076 -0.42(-1.86%)
    Sep 20, 2007 23.74 23.74 22.69 22.76 3,056,923 -1.05(-4.41%)
    Sep 19, 2007 24.44 24.63 23.68 23.81 1,968,121 -0.53(-2.16%)
    Sep 18, 2007 23.13 24.39 22.87 24.34 1,848,214 +1.32(+5.75%)
    Sep 17, 2007 23.36 23.36 22.98 23.02 875,623 -0.45(-1.91%)
    Sep 14, 2007 22.92 23.58 22.89 23.47 2,254,536 +0.48(+2.10%)
    Sep 13, 2007 22.99 23.22 22.89 22.98 2,183,707 +0.03(+0.15%)
    Sep 12, 2007 23.20 23.24 22.88 22.95 1,274,023 -0.27(-1.17%)
    Sep 11, 2007 22.67 23.38 22.60 23.22 1,881,372 +0.64(+2.82%)
    Sep 10, 2007 22.93 23.06 22.10 22.59 1,537,247 -0.29(-1.26%)
    Sep 07, 2007 23.46 23.47 22.83 22.87 1,729,976 -0.80(-3.37%)
    Sep 06, 2007 23.75 23.84 23.46 23.67 796,396 -0.06(-0.25%)
    Sep 05, 2007 24.10 24.22 23.65 23.73 1,168,303 -0.66(-2.71%)
    Sep 04, 2007 24.29 24.59 24.06 24.39 1,646,080 +0.00(+0.00%)
    Aug 31, 2007 24.31 24.51 23.90 24.39 1,480,691 +0.46(+1.91%)
    Aug 30, 2007 24.04 24.54 23.81 23.93 1,724,556 -0.16(-0.67%)
    Aug 29, 2007 23.92 24.37 23.84 24.10 1,260,594 +0.37(+1.54%)
    Aug 28, 2007 24.52 24.60 23.70 23.73 1,493,224 -0.81(-3.28%)
    Aug 27, 2007 24.63 24.68 24.35 24.54 1,169,418 -0.08(-0.31%)
    Aug 24, 2007 24.43 24.78 24.16 24.61 1,313,596 +0.14(+0.59%)
    Aug 23, 2007 24.86 24.93 24.37 24.47 1,456,014 -0.26(-1.06%)
    Aug 22, 2007 24.35 24.98 24.32 24.73 1,066,841 +0.47(+1.96%)
    Aug 21, 2007 24.20 24.37 23.90 24.26 1,302,250 -0.08(-0.35%)
    Aug 20, 2007 24.50 24.76 23.92 24.34 1,711,126 +0.34(+1.41%)
    Aug 17, 2007 23.43 24.34 23.19 24.00 1,600,250 +1.00(+4.35%)
    Aug 16, 2007 22.72 23.05 21.53 23.00 2,069,847 +0.14(+0.63%)
    Aug 15, 2007 22.99 23.87 22.75 22.86 2,004,763 -0.36(-1.57%)
    Aug 14, 2007 23.97 24.04 22.96 23.22 1,407,914 -0.70(-2.94%)
    Aug 13, 2007 23.48 24.01 23.32 23.92 1,608,606 +0.67(+2.88%)
    Aug 10, 2007 23.17 23.65 22.94 23.26 2,795,725 -0.27(-1.15%)
    Aug 09, 2007 24.25 24.99 23.36 23.53 4,213,262 -1.05(-4.28%)
    Aug 08, 2007 23.69 24.76 23.31 24.58 4,007,129 +0.90(+3.80%)
    Aug 07, 2007 22.64 23.74 22.62 23.68 4,684,591 +0.89(+3.91%)
    Aug 06, 2007 22.59 22.81 22.02 22.79 3,150,660 +0.28(+1.24%)
    Aug 03, 2007 22.59 23.64 22.43 22.51 2,565,189 -1.14(-4.84%)
    Aug 02, 2007 23.87 24.16 23.45 23.65 1,917,629 -0.13(-0.53%)
    Aug 01, 2007 23.59 23.89 23.15 23.78 1,897,730 +0.10(+0.43%)
    Jul 31, 2007 23.89 24.20 23.66 23.68 1,695,514 -0.11(-0.46%)
    Jul 30, 2007 23.52 24.01 23.44 23.79 1,662,383 +0.31(+1.30%)
    Jul 27, 2007 23.35 23.82 23.14 23.48 2,452,199 +0.02(+0.07%)
    Jul 26, 2007 23.60 23.88 23.19 23.47 2,679,406 -0.49(-2.05%)
    Jul 25, 2007 24.16 24.29 23.62 23.96 2,125,502 -0.05(-0.21%)
    Jul 24, 2007 24.20 24.45 23.93 24.01 1,834,194 -0.47(-1.91%)
    Jul 23, 2007 25.27 25.27 24.18 24.48 2,399,776 -0.74(-2.93%)
    Jul 20, 2007 25.26 25.34 24.93 25.21 2,790,462 -0.10(-0.40%)
    Jul 19, 2007 25.43 25.56 25.27 25.32 1,689,963 +0.10(+0.40%)
    Jul 18, 2007 25.48 25.90 25.09 25.21 2,259,831 -0.56(-2.17%)
    Jul 17, 2007 26.05 26.07 25.35 25.77 3,059,443 -0.49(-1.87%)
    Jul 16, 2007 26.76 26.77 25.96 26.26 1,963,614 -0.57(-2.12%)
    Jul 13, 2007 26.79 27.08 26.67 26.83 2,846,905 +0.08(+0.32%)
    Jul 12, 2007 26.32 26.88 26.32 26.75 1,681,060 +0.58(+2.20%)
    Jul 11, 2007 25.48 26.18 25.45 26.17 1,508,134 +0.64(+2.49%)
    Jul 10, 2007 25.97 25.98 25.51 25.54 1,527,321 -0.47(-1.79%)
    Jul 09, 2007 26.10 26.49 25.98 26.00 1,439,718 -0.03(-0.10%)
    Jul 06, 2007 25.89 26.07 25.81 26.03 898,610 +0.17(+0.66%)
    Jul 05, 2007 26.10 26.10 25.56 25.86 1,449,764 -0.22(-0.85%)
    Jul 03, 2007 25.86 26.41 25.84 26.08 1,024,858 +0.34(+1.32%)
    Jul 02, 2007 24.91 25.82 24.86 25.74 1,798,430 +0.88(+3.55%)
    Jun 29, 2007 25.32 25.32 24.57 24.86 1,591,206 -0.35(-1.38%)
    Jun 28, 2007 24.78 25.28 24.71 25.20 1,588,821 +0.30(+1.19%)
    Jun 27, 2007 24.46 24.96 24.15 24.91 2,522,861 +1.07(+4.48%)
    Jun 26, 2007 24.15 24.27 23.81 23.84 649,699 -0.25(-1.02%)
    Jun 25, 2007 23.96 24.52 23.92 24.09 970,945 +0.29(+1.21%)
    Jun 22, 2007 23.99 24.08 23.70 23.80 1,415,936 -0.36(-1.47%)
    Jun 21, 2007 24.06 24.22 23.65 24.15 918,911 +0.16(+0.67%)
    Jun 20, 2007 24.57 24.65 23.95 23.99 1,200,640 -0.47(-1.94%)
    Jun 19, 2007 24.58 24.70 24.35 24.47 791,580 -0.26(-1.06%)
    Jun 18, 2007 25.20 25.22 24.56 24.73 768,579 -0.31(-1.25%)
    Jun 15, 2007 25.13 25.35 25.01 25.04 1,605,453 +0.14(+0.54%)
    Jun 14, 2007 24.25 24.98 24.15 24.91 1,458,012 +0.75(+3.09%)
    Jun 13, 2007 23.73 24.28 23.55 24.16 1,609,346 +0.45(+1.89%)
    Jun 12, 2007 24.24 24.31 23.68 23.71 1,840,179 -0.59(-2.44%)
    Jun 11, 2007 24.25 24.49 24.01 24.31 978,162 -0.04(-0.17%)
    Jun 08, 2007 24.15 24.43 23.99 24.35 1,271,139 +0.23(+0.95%)
    Jun 07, 2007 24.55 24.61 24.09 24.12 1,148,584 -0.47(-1.90%)
    Jun 06, 2007 24.92 24.98 24.30 24.59 1,245,790 -0.41(-1.63%)
    Jun 05, 2007 24.69 25.09 24.48 24.99 1,283,434 +0.30(+1.20%)
    Jun 04, 2007 24.84 24.85 24.59 24.70 1,300,309 -0.16(-0.65%)
    Jun 01, 2007 24.43 24.89 24.06 24.86 2,346,779 +0.15(+0.62%)
    May 31, 2007 24.79 24.94 24.59 24.70 1,413,578 -0.03(-0.10%)
    May 30, 2007 24.28 24.73 24.17 24.73 992,556 +0.28(+1.14%)
    May 29, 2007 24.37 24.66 24.33 24.45 1,325,480 +0.13(+0.52%)
    May 25, 2007 24.10 24.43 24.05 24.32 716,186 +0.27(+1.13%)
    May 24, 2007 24.64 24.82 24.00 24.05 995,227 -0.51(-2.07%)
    May 23, 2007 24.76 25.00 24.43 24.56 2,378,831 -0.20(-0.82%)
    May 22, 2007 24.78 24.83 24.50 24.76 1,316,222 +0.05(+0.21%)
    May 21, 2007 24.56 25.11 24.50 24.71 1,730,494 +0.10(+0.41%)
    May 18, 2007 24.63 24.72 24.30 24.61 1,298,163 +0.10(+0.42%)
    May 17, 2007 24.54 24.82 24.29 24.51 1,861,288 -0.11(-0.45%)
    May 16, 2007 24.11 24.66 23.91 24.62 1,767,531 +0.46(+1.89%)
    May 15, 2007 23.94 24.70 23.92 24.16 2,912,345 +0.15(+0.64%)
    May 14, 2007 24.40 24.48 23.84 24.01 2,296,017 -0.33(-1.36%)
    May 11, 2007 24.16 24.51 23.81 24.34 1,888,418 +0.24(+0.98%)
    May 10, 2007 24.50 24.74 24.03 24.10 2,278,272 -0.51(-2.07%)
    May 09, 2007 24.51 24.76 24.39 24.61 1,979,608 +0.05(+0.21%)
    May 08, 2007 23.96 24.75 23.89 24.56 2,482,399 +0.53(+2.19%)
    May 07, 2007 23.99 24.09 23.83 24.04 2,021,208 +0.10(+0.43%)
    May 04, 2007 23.73 24.09 23.58 23.93 2,740,442 -0.42(-1.74%)
    May 03, 2007 23.70 24.65 23.59 24.36 5,892,590 +1.27(+5.51%)
    May 02, 2007 22.98 23.63 22.81 23.09 5,513,082 +0.14(+0.59%)
    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.