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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
6.037
6.247
6.001
6.211
43,214,908
+0.13(+2.17%)
Apr 29, 2010
6.016
6.128
5.924
6.079
35,385,936
+0.11(+1.88%)
Apr 28, 2010
6.016
6.142
5.931
5.966
31,807,164
+0.04(+0.71%)
Apr 27, 2010
6.058
6.114
5.882
5.924
56,516,772
-0.18(-2.99%)
Apr 26, 2010
6.332
6.360
6.044
6.107
30,103,758
-0.18(-2.90%)
Apr 23, 2010
6.290
6.420
6.184
6.290
39,403,772
+0.04(+0.67%)
Apr 22, 2010
6.079
6.290
6.023
6.247
39,995,556
+0.07(+1.14%)
Apr 21, 2010
6.058
6.557
5.973
6.177
89,193
-0.01(-0.11%)
Apr 20, 2010
5.798
6.184
5.622
6.184
25,471
+0.33(+5.64%)
Apr 19, 2010
5.763
5.931
5.650
5.854
42,522,728
+0.02(+0.36%)
Apr 16, 2010
6.044
6.044
5.629
5.833
78,754,784
-0.16(-2.70%)
Apr 15, 2010
6.184
6.233
5.938
5.994
55,664,040
-0.20(-3.29%)
Apr 14, 2010
5.980
6.254
5.931
6.198
52,181,840
+0.34(+5.76%)
Apr 13, 2010
6.001
6.086
5.861
5.861
54,501,384
-0.28(-4.58%)
Apr 12, 2010
6.037
6.269
6.030
6.142
70,856,568
+0.11(+1.75%)
Apr 09, 2010
6.079
6.121
5.973
6.037
25,272,224
-0.01(-0.12%)
Apr 08, 2010
5.812
6.100
5.763
6.044
46,315,736
+0.16(+2.75%)
Apr 07, 2010
6.058
6.254
5.826
5.882
77,589,808
-0.13(-2.11%)
Apr 06, 2010
5.748
6.191
5.734
6.009
82,883,680
+0.43(+7.68%)
Apr 05, 2010
5.573
5.763
5.510
5.580
40,531,864
+0.12(+2.19%)
Apr 01, 2010
5.552
5.460
5.460
5.460
29,647,818
-0.06(-1.02%)
Mar 31, 2010
5.306
5.538
5.285
5.517
30,632,612
+0.16(+3.02%)
Mar 30, 2010
5.348
5.376
5.271
5.355
18,135,420
-0.01(-0.26%)
Mar 29, 2010
5.404
5.467
5.285
5.369
25,264,962
+0.01(+0.13%)
Mar 26, 2010
5.446
5.559
5.313
5.362
32,177,640
-0.04(-0.78%)
Mar 25, 2010
5.601
5.657
5.376
5.404
50,327,256
-0.11(-2.04%)
Mar 24, 2010
5.397
5.552
5.355
5.517
38,402,512
+0.08(+1.55%)
Mar 23, 2010
5.355
5.439
5.271
5.432
32,809,530
+0.08(+1.44%)
Mar 22, 2010
5.123
5.369
5.032
5.355
28,176,760
+0.17(+3.25%)
Mar 19, 2010
5.306
5.341
5.144
5.186
32,253,722
-0.08(-1.60%)
Mar 18, 2010
5.432
5.439
5.158
5.271
37,884,656
-0.14(-2.60%)
Mar 17, 2010
5.341
5.457
5.306
5.411
35,893,892
+0.13(+2.53%)
Mar 16, 2010
5.130
5.292
5.067
5.278
31,784,078
+0.20(+4.02%)
Mar 15, 2010
5.053
5.088
5.025
5.074
28,466,806
-0.08(-1.50%)
Mar 12, 2010
5.270
5.291
5.102
5.151
41,338,044
-0.03(-0.54%)
Mar 11, 2010
5.151
5.235
5.088
5.179
35,526,208
+0.06(+1.23%)
Mar 10, 2010
4.919
5.348
4.870
5.116
58,092,372
+0.27(+5.50%)
Mar 09, 2010
4.863
4.912
4.744
4.849
32,770,286
-0.06(-1.29%)
Mar 08, 2010
4.786
4.926
4.786
4.912
27,092,616
+0.11(+2.34%)
Mar 05, 2010
4.730
4.807
4.695
4.800
26,900,038
+0.12(+2.55%)
Mar 04, 2010
4.646
4.702
4.618
4.681
16,866,020
+0.04(+0.76%)
Mar 03, 2010
4.639
4.695
4.625
4.646
18,381,748
+0.01(+0.15%)
Mar 02, 2010
4.681
4.737
4.604
4.639
23,094,920
-0.03(-0.60%)
Mar 01, 2010
4.744
4.793
4.597
4.667
23,215,090
-0.07(-1.48%)
Feb 26, 2010
4.590
4.751
4.562
4.737
28,298,074
+0.15(+3.21%)
Feb 25, 2010
4.548
4.611
4.491
4.590
26,792,596
-0.07(-1.51%)
Feb 24, 2010
4.597
4.702
4.583
4.660
28,808,606
+0.08(+1.68%)
Feb 23, 2010
4.723
4.744
4.562
4.583
29,716,876
-0.20(-4.11%)
Feb 22, 2010
4.632
4.821
4.611
4.779
33,813,728
+0.17(+3.65%)
Feb 19, 2010
4.491
4.646
4.484
4.611
20,641,048
+0.11(+2.34%)
Feb 18, 2010
4.498
4.533
4.428
4.505
27,003,244
-0.03(-0.62%)
Feb 17, 2010
4.674
4.702
4.505
4.533
23,561,128
-0.11(-2.42%)
Feb 16, 2010
4.456
4.667
4.491
4.646
25,339,276
+0.19(+4.25%)
Feb 12, 2010
4.435
4.456
4.456
4.456
31,529,056
-0.02(-0.47%)
Feb 11, 2010
4.505
4.569
4.463
4.477
28,053,212
+0.01(+0.31%)
Feb 10, 2010
4.400
4.548
4.386
4.463
25,816,926
+0.05(+1.11%)
Feb 09, 2010
4.435
4.526
4.386
4.414
31,208,896
+0.13(+2.95%)
Feb 08, 2010
4.337
4.519
4.253
4.288
35,994,464
-0.05(-1.13%)
Feb 05, 2010
4.302
4.379
4.148
4.337
35,371,268
+0.04(+0.98%)
Feb 04, 2010
4.442
4.449
4.232
4.295
58,631,684
-0.19(-4.23%)
Feb 03, 2010
4.548
4.597
4.407
4.484
48,978,140
-0.13(-2.89%)
Feb 02, 2010
4.695
4.758
4.562
4.618
50,830,612
-0.02(-0.38%)
Feb 01, 2010
4.498
4.674
4.484
4.635
43,565,624
+0.18(+4.02%)
Jan 29, 2010
4.555
4.611
4.435
4.456
41,379,036
-0.06(-1.24%)
Jan 28, 2010
4.456
4.597
4.344
4.512
55,441,496
+0.18(+4.21%)
Jan 27, 2010
4.246
4.449
4.246
4.330
54,849,460
+0.06(+1.48%)
Jan 26, 2010
4.386
4.540
4.253
4.267
96,233,240
-0.33(-7.18%)
Jan 25, 2010
4.632
4.695
4.421
4.597
48,647,300
-0.04(-0.76%)
Jan 22, 2010
4.772
4.807
4.555
4.632
69,289,360
-0.18(-3.79%)
Jan 21, 2010
4.758
5.102
4.744
4.814
116,009,168
+0.09(+1.93%)
Jan 20, 2010
4.533
4.730
4.498
4.723
46,678,748
+0.15(+3.38%)
Jan 19, 2010
4.498
4.604
4.463
4.569
32,770,888
-0.01(-0.15%)
Jan 15, 2010
4.562
4.576
4.576
4.576
40,617,256
-0.02(-0.46%)
Jan 14, 2010
4.449
4.611
4.421
4.597
45,429,604
+0.13(+2.99%)
Jan 13, 2010
4.365
4.548
4.267
4.463
58,502,236
+0.08(+1.76%)
Jan 12, 2010
4.393
4.456
4.351
4.386
46,986,592
-0.05(-1.11%)
Jan 11, 2010
4.400
4.470
4.260
4.435
39,090,656
+0.10(+2.27%)
Jan 08, 2010
4.316
4.414
4.260
4.337
37,027,420
+0.01(+0.16%)
Jan 07, 2010
3.972
4.365
3.944
4.330
59,036,684
+0.35(+8.82%)
Jan 06, 2010
3.937
3.993
3.895
3.979
31,940,708
+0.05(+1.25%)
Jan 05, 2010
3.762
3.937
3.762
3.930
33,758,920
+0.13(+3.32%)
Jan 04, 2010
3.762
3.839
3.740
3.804
16,749,905
+0.09(+2.46%)
Dec 31, 2009
3.733
3.712
3.712
3.712
13,656,312
-0.02(-0.56%)
Dec 30, 2009
3.726
3.769
3.698
3.733
14,787,472
-0.03(-0.75%)
Dec 29, 2009
3.762
3.783
3.747
3.762
11,455,894
+0.01(+0.19%)
Dec 28, 2009
3.811
3.846
3.733
3.755
12,888,474
-0.06(-1.47%)
Dec 24, 2009
3.783
3.832
3.762
3.811
4,709,657
+0.04(+0.93%)
Dec 23, 2009
3.874
3.888
3.762
3.776
10,890,238
-0.11(-2.89%)
Dec 22, 2009
3.853
3.888
3.839
3.888
12,307,697
+0.04(+1.09%)
Dec 21, 2009
3.846
3.853
3.818
3.846
16,521,771
+0.02(+0.55%)
Dec 18, 2009
3.783
3.860
3.747
3.825
36,518,932
+0.08(+2.25%)
Dec 17, 2009
3.684
3.867
3.663
3.740
23,388,352
-0.01(-0.19%)
Dec 16, 2009
3.776
3.825
3.719
3.747
27,572,968
+0.00(+0.00%)
Dec 15, 2009
3.860
3.916
3.740
3.747
32,235,602
-0.17(-4.30%)
Dec 14, 2009
3.867
3.916
3.860
3.916
20,796,260
+0.00(+0.00%)
Dec 11, 2009
3.902
3.916
3.853
3.916
15,498,002
+0.04(+0.90%)
Dec 10, 2009
3.916
3.930
3.832
3.881
28,414,890
-0.02(-0.54%)
Dec 09, 2009
4.007
4.007
3.888
3.902
22,218,166
-0.09(-2.28%)
Dec 08, 2009
3.874
4.021
3.832
3.993
37,264,500
+0.04(+0.89%)
Dec 07, 2009
3.965
3.979
3.888
3.958
39,430,704
-0.05(-1.23%)
Dec 04, 2009
4.000
4.014
3.902
4.007
42,134,632
+0.15(+3.82%)
Dec 03, 2009
4.162
4.197
3.846
3.860
51,385,248
-0.25(-5.98%)
Dec 02, 2009
4.070
4.197
4.056
4.105
43,132,924
+0.05(+1.21%)
Dec 01, 2009
4.148
4.204
3.972
4.056
49,084,936
-0.06(-1.37%)
Nov 30, 2009
3.923
4.119
3.923
4.112
45,118,436
+0.20(+5.02%)
Nov 27, 2009
3.909
4.042
3.860
3.916
23,421,946
-0.15(-3.79%)
Nov 25, 2009
4.084
4.105
4.035
4.070
27,642,284
+0.04(+1.05%)
Nov 24, 2009
3.986
4.105
3.909
4.028
41,303,804
+0.04(+0.88%)
Nov 23, 2009
3.867
4.084
3.797
3.993
52,643,392
+0.17(+4.40%)
Nov 20, 2009
3.726
3.874
3.712
3.825
50,015,664
+0.07(+1.87%)
Nov 19, 2009
3.740
3.818
3.712
3.755
56,197,392
-0.03(-0.74%)
Nov 18, 2009
3.670
3.909
3.579
3.783
79,858,304
+0.15(+4.05%)
Nov 17, 2009
3.453
3.698
3.425
3.635
54,405,604
+0.18(+5.07%)
Nov 16, 2009
3.439
3.537
3.404
3.460
42,274,868
+0.07(+2.07%)
Nov 13, 2009
3.376
3.432
3.323
3.390
34,053,872
+0.04(+1.26%)
Nov 12, 2009
3.383
3.481
3.326
3.347
49,063,340
-0.04(-1.04%)
Nov 11, 2009
3.404
3.509
3.362
3.383
32,750,800
-0.01(-0.21%)
Nov 10, 2009
3.460
3.509
3.340
3.390
29,619,576
-0.09(-2.62%)
Nov 09, 2009
3.397
3.495
3.326
3.481
44,813,808
+0.15(+4.42%)
Nov 06, 2009
3.305
3.435
3.284
3.333
34,559,572
+0.01(+0.42%)
Nov 05, 2009
3.326
3.414
3.235
3.319
43,710,896
+0.04(+1.28%)
Nov 04, 2009
3.488
3.523
3.263
3.277
44,631,280
-0.12(-3.51%)
Nov 03, 2009
3.319
3.481
3.263
3.397
49,442,952
+0.04(+1.26%)
Nov 02, 2009
3.446
3.537
3.305
3.354
54,839,264
-0.04(-1.24%)
Oct 30, 2009
3.614
3.628
3.369
3.397
58,553,784
-0.24(-6.56%)
Oct 29, 2009
3.481
3.656
3.467
3.635
66,926,492
+0.25(+7.47%)
Oct 28, 2009
3.593
3.600
3.362
3.383
83,596,664
-0.18(-4.93%)
Oct 27, 2009
3.544
3.677
3.453
3.558
65,048,280
-0.09(-2.50%)
Oct 26, 2009
3.874
3.923
3.537
3.649
69,286,448
-0.23(-5.97%)
Oct 23, 2009
3.944
3.944
3.825
3.881
59,197,496
-0.20(-4.82%)
Oct 22, 2009
4.028
4.112
3.895
4.077
49,941,184
+0.07(+1.75%)
Oct 21, 2009
3.986
4.225
3.986
4.007
61,715,648
-0.07(-1.72%)
Oct 20, 2009
4.183
4.225
4.042
4.077
119,889,528
+0.08(+1.93%)
Oct 19, 2009
4.126
4.140
3.965
4.000
45,111,828
-0.09(-2.23%)
Oct 16, 2009
4.197
4.239
4.091
4.091
37,449,796
-0.18(-4.27%)
Oct 15, 2009
4.232
4.351
4.169
4.274
50,284,416
+0.00(+0.00%)
Oct 14, 2009
4.267
4.337
4.176
4.274
75,374,448
+0.09(+2.18%)
Oct 13, 2009
4.232
4.295
4.148
4.183
48,940,584
-0.03(-0.67%)
Oct 12, 2009
4.221
4.274
4.176
4.211
22,676,250
+0.04(+0.84%)
Oct 09, 2009
4.169
4.190
4.119
4.176
27,342,440
+0.01(+0.17%)
Oct 08, 2009
4.295
4.324
4.162
4.169
37,741,836
-0.04(-1.00%)
Oct 07, 2009
4.112
4.218
4.049
4.211
29,415,938
+0.07(+1.69%)
Oct 06, 2009
4.288
4.372
4.091
4.140
55,525,236
-0.04(-1.01%)
Oct 05, 2009
4.148
4.260
4.112
4.183
38,608,932
+0.12(+2.94%)
Oct 02, 2009
4.035
4.302
3.909
4.063
51,610,712
-0.13(-3.02%)
Oct 01, 2009
4.323
4.414
4.148
4.190
61,400,300
-0.17(-3.86%)
Sep 30, 2009
4.562
4.590
4.246
4.358
68,296,672
-0.17(-3.72%)
Sep 29, 2009
4.653
4.716
4.519
4.526
49,354,340
+0.01(+0.31%)
Sep 28, 2009
4.484
4.618
4.456
4.512
33,948,088
+0.05(+1.10%)
Sep 25, 2009
4.358
4.505
4.351
4.463
39,614,620
-0.01(-0.16%)
Sep 24, 2009
4.653
4.681
4.358
4.470
56,870,332
-0.14(-3.04%)
Sep 23, 2009
4.842
4.849
4.611
4.611
41,165,580
-0.17(-3.52%)
Sep 22, 2009
4.709
4.814
4.639
4.779
55,386,252
+0.20(+4.29%)
Sep 21, 2009
4.302
4.674
4.295
4.583
60,715,984
+0.28(+6.53%)
Sep 18, 2009
4.449
4.477
4.225
4.302
69,624,232
-0.29(-6.27%)
Sep 17, 2009
4.498
4.779
4.302
4.590
97,155,320
+0.16(+3.64%)
Sep 16, 2009
4.274
4.723
4.197
4.428
114,594,224
+0.18(+4.13%)
Sep 15, 2009
3.930
4.351
3.860
4.253
97,812,984
+0.38(+9.78%)
Sep 14, 2009
3.804
3.874
3.740
3.874
32,644,246
+0.01(+0.18%)
Sep 11, 2009
3.937
3.965
3.839
3.867
30,549,232
-0.06(-1.61%)
Sep 10, 2009
3.965
3.979
3.881
3.930
24,876,452
-0.04(-1.06%)
Sep 09, 2009
3.937
3.993
3.874
3.972
33,540,638
+0.04(+1.07%)
Sep 08, 2009
4.000
4.028
3.874
3.930
28,502,316
+0.05(+1.27%)
Sep 04, 2009
3.698
3.902
3.684
3.881
41,381,624
+0.21(+5.74%)
Sep 03, 2009
3.740
3.811
3.642
3.670
59,309,932
+0.03(+0.77%)
Sep 02, 2009
3.818
3.860
3.621
3.642
70,530,280
-0.24(-6.15%)
Sep 01, 2009
4.056
4.218
3.867
3.881
79,399,312
-0.23(-5.63%)
Aug 31, 2009
4.119
4.176
4.056
4.112
49,387,484
-0.08(-1.84%)
Aug 28, 2009
4.239
4.267
4.133
4.190
39,473,576
+0.04(+0.84%)
Aug 27, 2009
4.112
4.176
3.958
4.155
57,727,304
+0.06(+1.37%)
Aug 26, 2009
4.133
4.211
4.021
4.098
61,287,576
+0.01(+0.17%)
Aug 25, 2009
4.126
4.204
4.014
4.091
63,220,248
+0.09(+2.28%)
Aug 24, 2009
4.225
4.288
3.965
4.000
70,751,336
-0.11(-2.73%)
Aug 21, 2009
3.951
4.148
3.923
4.112
74,600,768
+0.26(+6.74%)
Aug 20, 2009
3.839
3.965
3.762
3.853
60,408,844
-0.01(-0.36%)
Aug 19, 2009
3.747
4.070
3.698
3.867
55,127,248
+0.05(+1.29%)
Aug 18, 2009
3.755
3.909
3.705
3.818
60,540,560
+0.11(+2.84%)
Aug 17, 2009
3.719
3.832
3.649
3.712
61,045,744
-0.25(-6.21%)
Aug 14, 2009
3.776
4.070
3.691
3.958
129,081,928
+0.31(+8.46%)
Aug 13, 2009
3.642
3.705
3.460
3.649
94,380,384
+0.27(+7.88%)
Aug 12, 2009
3.305
3.418
3.270
3.383
41,799,928
+0.04(+1.26%)
Aug 11, 2009
3.467
3.474
3.298
3.340
48,979,764
-0.15(-4.23%)
Aug 10, 2009
3.488
3.572
3.369
3.488
51,829,032
+0.03(+0.81%)
Aug 07, 2009
3.333
3.509
3.298
3.460
61,143,128
+0.23(+7.17%)
Aug 06, 2009
3.397
3.425
3.200
3.228
70,975,880
-0.09(-2.75%)
Aug 05, 2009
3.263
3.376
3.214
3.319
66,091,112
+0.11(+3.50%)
Aug 04, 2009
3.074
3.319
3.018
3.207
65,461,836
+0.10(+3.33%)
Aug 03, 2009
3.039
3.172
3.004
3.104
54,756,800
+0.00(+0.06%)
Jul 31, 2009
2.976
3.130
2.933
3.102
47,852,860
+0.13(+4.49%)
Jul 30, 2009
2.821
3.004
2.807
2.969
78,423,392
+0.24(+8.74%)
Jul 29, 2009
2.751
2.828
2.695
2.730
39,079,148
-0.01(-0.51%)
Jul 28, 2009
2.828
2.842
2.723
2.744
37,722,264
-0.08(-2.98%)
Jul 27, 2009
2.653
2.849
2.611
2.828
75,050,880
+0.24(+9.21%)
Jul 24, 2009
2.533
2.611
2.477
2.590
29,006,698
+0.02(+0.82%)
Jul 23, 2009
2.519
2.590
2.407
2.569
59,219,680
+0.11(+4.57%)
Jul 22, 2009
2.386
2.576
2.316
2.456
70,316,008
+0.06(+2.34%)
Jul 21, 2009
2.835
2.611
2.358
2.400
143,997,584
-0.44(-15.35%)
Jul 20, 2009
2.863
2.898
2.814
2.835
35,309,836
-0.01(-0.25%)
Jul 17, 2009
2.947
2.947
2.730
2.842
37,014,752
-0.12(-4.03%)
Jul 16, 2009
2.912
2.983
2.870
2.962
30,163,876
+0.01(+0.24%)
Jul 15, 2009
2.912
2.990
2.877
2.954
48,678,608
+0.08(+2.93%)
Jul 14, 2009
2.849
2.919
2.807
2.870
36,266,644
+0.01(+0.49%)
Jul 13, 2009
2.772
2.856
2.758
2.856
37,274,800
+0.12(+4.36%)
Jul 10, 2009
2.681
2.744
2.646
2.737
26,348,020
+0.04(+1.56%)
Jul 09, 2009
2.681
2.730
2.653
2.695
27,050,294
+0.06(+2.13%)
Jul 08, 2009
2.702
2.744
2.491
2.639
49,739,372
-0.05(-1.83%)
Jul 07, 2009
2.688
2.758
2.653
2.688
34,856,600
-0.01(-0.26%)
Jul 06, 2009
2.646
2.737
2.632
2.695
33,978,356
+0.06(+2.40%)
Jul 02, 2009
2.744
2.772
2.632
2.632
33,340,230
-0.15(-5.54%)
Jul 01, 2009
2.835
2.849
2.772
2.786
23,384,548
-0.05(-1.73%)
Jun 30, 2009
2.884
2.905
2.730
2.835
33,999,080
-0.02(-0.74%)
Jun 29, 2009
2.751
2.898
2.709
2.856
45,354,016
+0.08(+3.04%)
Jun 26, 2009
2.730
2.772
2.646
2.772
43,716,712
-0.01(-0.25%)
Jun 25, 2009
2.681
2.779
2.646
2.779
44,266,940
+0.11(+3.94%)
Jun 24, 2009
2.723
2.737
2.646
2.674
33,162,558
+0.04(+1.33%)
Jun 23, 2009
2.695
2.751
2.569
2.639
47,282,660
-0.06(-2.08%)
Jun 22, 2009
2.863
2.891
2.674
2.695
61,552,384
-0.20(-7.02%)
Jun 19, 2009
2.898
2.926
2.793
2.898
93,448,016
+0.07(+2.48%)
Jun 18, 2009
2.828
2.954
2.807
2.828
50,260,684
+0.03(+1.00%)
Jun 17, 2009
2.983
2.940
2.695
2.800
82,219,672
-0.18(-6.12%)
Jun 16, 2009
3.074
3.074
2.940
2.983
56,605,452
-0.06(-1.85%)
Jun 15, 2009
3.074
3.165
2.983
3.039
67,687,000
-0.09(-2.91%)
Jun 12, 2009
3.074
3.249
3.060
3.130
55,213,108
+0.06(+2.06%)
Jun 11, 2009
2.891
3.179
2.870
3.067
148,084,384
+0.26(+9.25%)
Jun 10, 2009
2.863
2.877
2.786
2.807
42,675,004
-0.04(-1.48%)
Jun 09, 2009
2.856
2.884
2.814
2.849
31,064,514
-0.01(-0.25%)
Jun 08, 2009
2.849
2.884
2.814
2.856
46,782,900
+0.05(+1.75%)
Jun 05, 2009
2.926
2.969
2.786
2.807
73,480,440
-0.06(-1.96%)
Jun 04, 2009
2.863
2.947
2.807
2.863
101,619,224
+0.03(+0.99%)
Jun 03, 2009
2.807
2.898
2.807
2.835
55,071,280
+0.03(+1.06%)
Jun 02, 2009
2.807
2.870
2.716
2.805
68,179,832
+0.01(+0.19%)
Jun 01, 2009
2.954
2.976
2.772
2.800
83,621,232
-0.14(-4.77%)
May 29, 2009
2.835
2.940
2.730
2.940
117,900,680
+0.12(+4.23%)
May 28, 2009
2.842
2.870
2.646
2.821
93,700,688
+0.04(+1.52%)
May 27, 2009
2.814
2.891
2.730
2.779
127,506,480
+0.09(+3.39%)
May 26, 2009
2.807
2.821
2.576
2.688
159,617,616
-0.15(-5.20%)
May 22, 2009
3.004
3.018
2.793
2.835
144,781,472
-0.04(-1.46%)
May 21, 2009
3.432
2.962
2.737
2.877
813,372,160
-0.55(-16.16%)
May 20, 2009
3.418
3.818
3.347
3.432
145,230,080
-0.25(-6.68%)
May 19, 2009
3.698
4.126
3.621
3.677
46,981,180
-0.13(-3.50%)
May 18, 2009
3.523
3.888
3.467
3.811
52,861,152
+0.41(+11.96%)
May 15, 2009
3.509
3.551
3.298
3.404
32,190,702
-0.09(-2.61%)
May 14, 2009
3.228
3.677
3.193
3.495
35,136,164
+0.20(+5.96%)
May 13, 2009
3.523
3.635
3.263
3.298
48,556,656
-0.46(-12.15%)
May 12, 2009
4.239
4.281
3.544
3.755
51,919,720
-0.40(-9.63%)
May 11, 2009
4.456
4.569
4.119
4.155
49,764,292
-0.43(-9.34%)
May 08, 2009
3.986
4.632
3.425
4.583
97,378,888
+0.91(+24.86%)
May 07, 2009
4.576
4.597
3.530
3.670
61,058,064
-0.42(-10.29%)
May 06, 2009
4.070
4.597
3.797
4.091
94,998,672
+0.24(+6.19%)
May 05, 2009
3.719
3.916
3.523
3.853
43,219,056
-0.03(-0.72%)
May 04, 2009
3.811
3.930
3.670
3.881
67,919,928
+0.80(+25.97%)
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
.