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 29, 2011
5.266
5.266
5.153
5.188
13,131,098
-0.07(-1.34%)
Apr 28, 2011
5.223
5.266
5.167
5.259
13,878,279
+0.04(+0.81%)
Apr 27, 2011
5.202
5.230
5.124
5.216
16,648,687
+0.03(+0.55%)
Apr 26, 2011
5.096
5.209
5.054
5.188
18,290,872
+0.13(+2.66%)
Apr 25, 2011
5.066
5.089
5.033
5.054
10,286,574
-0.01(-0.28%)
Apr 21, 2011
5.018
5.079
4.941
5.068
15,540,524
+0.08(+1.56%)
Apr 20, 2011
5.132
5.153
4.976
4.990
19,499,700
-0.08(-1.53%)
Apr 19, 2011
5.068
5.117
4.828
5.068
53,758,972
+0.13(+2.72%)
Apr 18, 2011
4.976
5.025
4.927
4.934
26,289,586
-0.13(-2.65%)
Apr 15, 2011
5.160
5.160
5.033
5.068
17,589,400
-0.05(-0.97%)
Apr 14, 2011
5.103
5.124
5.011
5.117
16,438,249
+0.02(+0.42%)
Apr 13, 2011
5.188
5.195
5.047
5.096
18,201,072
-0.04(-0.83%)
Apr 12, 2011
5.110
5.174
5.089
5.139
11,343,043
+0.01(+0.14%)
Apr 11, 2011
5.139
5.174
5.117
5.132
7,391,131
-0.01(-0.14%)
Apr 08, 2011
5.209
5.216
5.110
5.139
11,768,326
-0.04(-0.82%)
Apr 07, 2011
5.248
5.259
5.153
5.181
11,686,570
-0.06(-1.21%)
Apr 06, 2011
5.103
5.266
5.096
5.245
21,256,638
+0.16(+3.20%)
Apr 05, 2011
5.124
5.174
5.082
5.082
13,877,490
-0.08(-1.51%)
Apr 04, 2011
5.167
5.238
5.124
5.160
12,644,018
+0.01(+0.14%)
Apr 01, 2011
5.181
5.266
5.124
5.153
18,641,872
+0.02(+0.41%)
Mar 31, 2011
5.089
5.153
5.061
5.132
12,265,084
+0.02(+0.42%)
Mar 30, 2011
5.110
5.110
5.110
5.110
20,196,768
+0.06(+1.12%)
Mar 29, 2011
5.033
5.082
5.025
5.054
7,059,714
+0.01(+0.14%)
Mar 28, 2011
5.075
5.096
5.033
5.047
8,753,637
-0.03(-0.56%)
Mar 25, 2011
5.033
5.082
5.018
5.075
10,912,078
+0.04(+0.70%)
Mar 24, 2011
5.096
5.096
5.004
5.040
12,548,043
-0.03(-0.56%)
Mar 23, 2011
5.124
5.146
5.004
5.068
18,166,922
-0.09(-1.78%)
Mar 22, 2011
5.096
5.174
5.089
5.160
20,496,664
+0.04(+0.69%)
Mar 21, 2011
5.071
5.126
5.061
5.124
18,453,920
+0.11(+2.11%)
Mar 18, 2011
5.287
5.301
4.990
5.018
61,600,344
-0.18(-3.40%)
Mar 17, 2011
5.181
5.209
5.103
5.195
17,159,498
+0.11(+2.08%)
Mar 16, 2011
5.181
5.216
5.075
5.089
19,443,348
-0.08(-1.64%)
Mar 15, 2011
5.125
5.216
5.110
5.174
19,086,866
-0.04(-0.68%)
Mar 14, 2011
5.202
5.245
5.103
5.209
17,229,264
-0.07(-1.34%)
Mar 11, 2011
5.153
5.308
5.139
5.280
17,392,032
+0.10(+1.91%)
Mar 10, 2011
5.343
5.379
5.181
5.181
21,506,220
-0.28(-5.05%)
Mar 09, 2011
5.470
5.513
5.372
5.456
29,463,754
+0.06(+1.18%)
Mar 08, 2011
5.245
5.428
5.245
5.393
14,595,483
+0.16(+3.10%)
Mar 07, 2011
5.294
5.350
5.188
5.230
18,324,860
-0.05(-0.94%)
Mar 04, 2011
5.386
5.393
5.209
5.280
18,271,402
-0.13(-2.35%)
Mar 03, 2011
5.315
5.435
5.315
5.407
19,062,656
+0.13(+2.54%)
Mar 02, 2011
5.237
5.336
5.223
5.273
15,419,427
+0.03(+0.54%)
Mar 01, 2011
5.372
5.386
5.237
5.245
21,401,058
-0.15(-2.75%)
Feb 28, 2011
5.386
5.393
5.301
5.393
14,015,347
+0.06(+1.06%)
Feb 25, 2011
5.266
5.372
5.266
5.336
13,141,491
+0.11(+2.02%)
Feb 24, 2011
5.153
5.252
5.117
5.230
17,753,640
+0.02(+0.41%)
Feb 23, 2011
5.209
5.343
5.103
5.209
20,724,646
+0.00(+0.00%)
Feb 22, 2011
5.393
5.437
5.195
5.209
24,461,320
-0.29(-5.26%)
Feb 18, 2011
5.414
5.520
5.400
5.499
18,105,822
+0.06(+1.17%)
Feb 17, 2011
5.463
5.484
5.400
5.435
15,841,584
-0.04(-0.77%)
Feb 16, 2011
5.506
5.590
5.470
5.477
20,384,638
-0.06(-1.02%)
Feb 15, 2011
5.576
5.619
5.520
5.534
13,515,523
-0.05(-0.88%)
Feb 14, 2011
5.647
5.682
5.520
5.583
17,225,060
-0.08(-1.37%)
Feb 11, 2011
5.421
5.710
5.414
5.661
26,974,926
+0.20(+3.75%)
Feb 10, 2011
5.315
5.484
5.308
5.456
18,362,858
+0.08(+1.58%)
Feb 09, 2011
5.470
5.534
5.357
5.372
21,585,518
-0.13(-2.44%)
Feb 08, 2011
5.520
5.527
5.301
5.506
31,912,676
+0.01(+0.13%)
Feb 07, 2011
5.583
5.640
5.492
5.499
24,457,818
-0.04(-0.64%)
Feb 04, 2011
5.308
5.668
5.294
5.534
62,159,348
+0.22(+4.12%)
Feb 03, 2011
5.089
5.386
5.089
5.315
59,383,860
+0.20(+3.86%)
Feb 02, 2011
5.139
5.153
5.054
5.117
17,197,026
-0.05(-0.96%)
Feb 01, 2011
5.054
5.188
5.033
5.167
36,445,316
+0.16(+3.10%)
Jan 31, 2011
4.906
5.033
4.885
5.012
24,195,962
+0.16(+3.20%)
Jan 28, 2011
5.061
5.089
4.828
4.856
38,367,216
-0.19(-3.78%)
Jan 27, 2011
4.920
5.068
4.906
5.047
32,021,772
+0.13(+2.58%)
Jan 26, 2011
4.906
4.962
4.793
4.920
43,814,492
-0.04(-0.71%)
Jan 25, 2011
5.153
5.117
4.920
4.955
65,982,752
-0.20(-3.84%)
Jan 24, 2011
5.230
5.245
5.096
5.153
22,552,822
-0.07(-1.35%)
Jan 21, 2011
5.230
5.259
5.132
5.223
23,485,220
+0.12(+2.35%)
Jan 20, 2011
4.976
5.121
4.927
5.103
30,058,888
+0.07(+1.40%)
Jan 19, 2011
5.280
5.315
5.026
5.033
27,645,914
-0.30(-5.56%)
Jan 18, 2011
5.280
5.379
5.188
5.329
32,394,320
+0.06(+1.07%)
Jan 14, 2011
5.089
5.315
5.075
5.273
36,905,236
+0.16(+3.18%)
Jan 13, 2011
5.132
5.144
5.068
5.110
21,271,110
-0.02(-0.41%)
Jan 12, 2011
5.153
5.188
5.082
5.132
28,777,790
+0.04(+0.69%)
Jan 11, 2011
5.026
5.117
4.997
5.096
23,216,768
+0.12(+2.41%)
Jan 10, 2011
4.955
5.005
4.864
4.976
26,870,436
+0.02(+0.43%)
Jan 07, 2011
5.061
5.096
4.877
4.955
36,061,888
-0.08(-1.68%)
Jan 06, 2011
5.089
5.223
4.997
5.040
40,018,508
-0.05(-0.97%)
Jan 05, 2011
4.920
5.089
4.920
5.089
21,549,256
+0.13(+2.56%)
Jan 04, 2011
5.026
5.040
4.892
4.962
22,108,000
-0.03(-0.57%)
Jan 03, 2011
5.054
5.103
4.948
4.990
28,281,338
+0.05(+1.00%)
Dec 31, 2010
4.870
4.955
4.849
4.941
13,510,336
+0.06(+1.16%)
Dec 30, 2010
4.849
4.906
4.835
4.885
14,939,287
+0.04(+0.73%)
Dec 29, 2010
4.800
4.860
4.777
4.849
25,468,658
+0.06(+1.18%)
Dec 28, 2010
4.779
4.814
4.757
4.793
11,835,684
+0.02(+0.44%)
Dec 27, 2010
4.750
4.835
4.694
4.772
23,338,674
+0.01(+0.15%)
Dec 23, 2010
4.814
4.885
4.743
4.765
18,508,984
-0.11(-2.32%)
Dec 22, 2010
4.588
4.899
4.567
4.877
57,915,452
+0.32(+7.13%)
Dec 21, 2010
4.475
4.563
4.472
4.553
22,236,782
+0.10(+2.22%)
Dec 20, 2010
4.454
4.496
4.433
4.454
21,916,168
+0.05(+1.12%)
Dec 17, 2010
4.419
4.528
4.397
4.405
56,495,872
-0.05(-1.11%)
Dec 16, 2010
4.454
4.482
4.327
4.454
49,015,100
+0.00(+0.00%)
Dec 15, 2010
4.630
4.630
4.369
4.454
137,017,600
+0.08(+1.77%)
Dec 14, 2010
4.581
4.609
4.362
4.376
51,282,128
-0.24(-5.19%)
Dec 13, 2010
4.510
4.665
4.369
4.616
67,819,848
+0.06(+1.39%)
Dec 10, 2010
4.588
4.609
4.517
4.552
27,294,244
-0.03(-0.62%)
Dec 09, 2010
4.517
4.616
4.419
4.581
51,766,912
+0.12(+2.69%)
Dec 08, 2010
4.257
4.574
4.249
4.461
59,628,096
+0.23(+5.32%)
Dec 07, 2010
4.369
4.383
4.207
4.235
26,822,498
-0.04(-0.99%)
Dec 06, 2010
4.299
4.313
4.165
4.278
34,377,220
-0.01(-0.16%)
Dec 03, 2010
4.193
4.299
4.165
4.285
28,781,632
+0.01(+0.33%)
Dec 02, 2010
3.996
4.285
3.975
4.271
67,665,144
+0.27(+6.88%)
Dec 01, 2010
3.848
4.003
3.827
3.996
40,007,560
+0.20(+5.39%)
Nov 30, 2010
3.735
3.834
3.735
3.791
32,536,018
+0.01(+0.19%)
Nov 29, 2010
3.686
3.820
3.672
3.784
35,741,084
+0.08(+2.29%)
Nov 26, 2010
3.650
3.735
3.650
3.700
10,144,331
+0.01(+0.19%)
Nov 24, 2010
3.693
3.693
3.693
3.693
31,848,906
+0.02(+0.58%)
Nov 23, 2010
3.679
3.918
3.643
3.672
103,503,824
-0.10(-2.62%)
Nov 22, 2010
3.848
3.869
3.707
3.770
43,590,000
-0.11(-2.73%)
Nov 19, 2010
3.643
3.883
3.608
3.876
80,670,952
+0.13(+3.58%)
Nov 18, 2010
3.961
3.989
3.622
3.742
177,288,960
-0.16(-4.15%)
Nov 17, 2010
4.165
4.165
3.784
3.904
104,805,896
-0.27(-6.42%)
Nov 16, 2010
4.271
4.271
3.918
4.172
112,705,360
-0.20(-4.52%)
Nov 15, 2010
4.412
4.440
4.355
4.369
22,236,494
+0.04(+0.81%)
Nov 12, 2010
4.475
4.493
4.327
4.334
29,179,748
-0.18(-4.06%)
Nov 11, 2010
4.362
4.609
4.355
4.517
33,810,104
+0.11(+2.56%)
Nov 10, 2010
4.404
4.461
4.334
4.404
30,370,846
+0.04(+0.81%)
Nov 09, 2010
4.482
4.560
4.348
4.369
33,391,084
-0.10(-2.21%)
Nov 08, 2010
4.531
4.538
4.376
4.468
31,436,920
-0.08(-1.71%)
Nov 05, 2010
4.602
4.778
4.482
4.545
56,091,328
-0.06(-1.38%)
Nov 04, 2010
4.503
4.644
4.454
4.609
34,361,612
+0.17(+3.81%)
Nov 03, 2010
4.320
4.447
4.320
4.440
27,494,812
+0.13(+2.94%)
Nov 02, 2010
4.440
4.440
4.285
4.313
28,002,696
-0.08(-1.77%)
Nov 01, 2010
4.475
4.496
4.341
4.390
17,281,682
-0.05(-1.11%)
Oct 29, 2010
4.433
4.510
4.412
4.440
27,662,016
+0.01(+0.16%)
Oct 28, 2010
4.538
4.552
4.376
4.433
44,010,236
-0.06(-1.26%)
Oct 27, 2010
4.531
4.623
4.468
4.489
28,321,296
-0.47(-9.39%)
Oct 25, 2010
5.088
5.095
4.940
4.954
20,138,932
-0.08(-1.54%)
Oct 22, 2010
5.130
5.201
5.004
5.032
18,387,076
-0.10(-1.92%)
Oct 21, 2010
5.166
5.307
5.095
5.130
21,006,040
+0.00(+0.00%)
Oct 20, 2010
5.137
5.194
4.975
5.130
27,888,370
-0.04(-0.82%)
Oct 19, 2010
5.067
5.257
5.067
5.173
24,867,708
-0.01(-0.14%)
Oct 18, 2010
4.954
5.187
4.933
5.180
16,606,436
+0.20(+4.11%)
Oct 15, 2010
5.088
5.116
4.877
4.975
19,874,016
-0.08(-1.53%)
Oct 14, 2010
5.116
5.130
4.933
5.053
20,017,702
-0.09(-1.78%)
Oct 13, 2010
5.314
5.335
5.130
5.144
17,874,700
-0.12(-2.28%)
Oct 12, 2010
5.116
5.271
5.088
5.264
12,551,448
+0.11(+2.05%)
Oct 11, 2010
5.215
5.264
5.144
5.159
8,150,708
-0.07(-1.35%)
Oct 08, 2010
5.229
5.236
5.144
5.229
12,840,000
+0.04(+0.82%)
Oct 07, 2010
5.328
5.356
5.144
5.187
17,826,174
-0.10(-1.87%)
Oct 06, 2010
5.321
5.370
5.257
5.285
12,920,650
-0.03(-0.53%)
Oct 05, 2010
5.180
5.370
5.116
5.314
993
+0.21(+4.14%)
Oct 04, 2010
5.053
5.173
5.014
5.102
16,688,799
+0.04(+0.84%)
Oct 01, 2010
5.060
5.236
5.025
5.060
17,328,308
-0.07(-1.28%)
Sep 30, 2010
5.121
5.285
5.081
5.126
251,518
+0.04(+0.88%)
Sep 29, 2010
4.954
5.137
4.919
5.081
39,952,048
+0.08(+1.55%)
Sep 28, 2010
4.961
5.004
4.870
5.004
100,092
+0.09(+1.87%)
Sep 27, 2010
4.933
4.996
4.884
4.912
15,367,007
+0.01(+0.29%)
Sep 24, 2010
4.877
4.947
4.834
4.898
20,623,042
+0.13(+2.81%)
Sep 23, 2010
4.764
4.975
4.764
4.764
19,077,958
-0.11(-2.17%)
Sep 22, 2010
4.968
5.032
4.848
4.870
19,223,226
-0.13(-2.54%)
Sep 21, 2010
4.982
5.159
4.947
4.996
27,364,042
+0.02(+0.42%)
Sep 20, 2010
4.841
4.975
4.799
4.975
34,323,512
+0.16(+3.35%)
Sep 17, 2010
4.814
4.933
4.806
4.814
36,376,440
-0.11(-2.27%)
Sep 15, 2010
4.996
5.018
4.884
4.926
23,770,448
-0.10(-1.96%)
Sep 14, 2010
5.095
5.109
4.975
5.025
28,782,330
-0.10(-1.92%)
Sep 13, 2010
4.982
5.130
4.982
5.123
19,778,066
+0.27(+5.66%)
Sep 10, 2010
4.877
4.905
4.821
4.849
11,587,109
-0.01(-0.29%)
Sep 09, 2010
4.968
4.989
4.764
4.863
17,145
+0.02(+0.44%)
Sep 08, 2010
4.673
4.877
4.645
4.842
23,033,452
+0.22(+4.72%)
Sep 07, 2010
4.764
4.785
4.616
4.624
12,845
-0.23(-4.64%)
Sep 03, 2010
5.011
5.025
4.792
4.849
19,388,010
-0.03(-0.58%)
Sep 02, 2010
4.828
4.877
4.785
4.877
11,965,044
+0.06(+1.17%)
Sep 01, 2010
4.609
4.821
4.574
4.821
19,331,692
+0.30(+6.70%)
Aug 31, 2010
4.525
4.616
4.469
4.518
62,358
-0.01(-0.16%)
Aug 30, 2010
4.631
4.673
4.518
4.525
18,404,856
-0.12(-2.58%)
Aug 27, 2010
4.645
4.645
4.469
4.645
18,667,778
+0.18(+3.94%)
Aug 26, 2010
4.581
4.673
4.434
4.469
22,956
-0.09(-2.01%)
Aug 25, 2010
4.553
4.609
4.398
4.560
32,591
-0.06(-1.22%)
Aug 24, 2010
4.736
4.778
4.595
4.616
2,796
-0.20(-4.09%)
Aug 23, 2010
4.877
4.989
4.806
4.814
18,770,370
+0.01(+0.29%)
Aug 20, 2010
4.842
4.884
4.708
4.799
17,451,426
-0.08(-1.73%)
Aug 19, 2010
5.046
5.116
4.856
4.884
2,573
-0.19(-3.74%)
Aug 18, 2010
5.025
5.172
4.961
5.074
994
+0.04(+0.84%)
Aug 17, 2010
5.130
5.130
4.982
5.032
10,344
-0.02(-0.42%)
Aug 16, 2010
5.032
5.053
4.954
5.053
21,154,492
+0.02(+0.42%)
Aug 13, 2010
5.032
5.116
5.004
5.032
18,099,564
+0.01(+0.14%)
Aug 12, 2010
4.940
5.060
4.877
5.025
18,764,058
-0.02(-0.42%)
Aug 11, 2010
5.292
5.313
5.039
5.046
12,317
-0.23(-4.27%)
Aug 10, 2010
5.264
5.433
5.236
5.271
5,257
-0.07(-1.32%)
Aug 09, 2010
5.236
5.362
5.165
5.341
23,855,408
+0.13(+2.57%)
Aug 06, 2010
5.208
5.229
5.067
5.208
19,354,598
-0.05(-0.94%)
Aug 05, 2010
5.306
5.313
5.102
5.257
22,682,996
-0.09(-1.71%)
Aug 04, 2010
5.348
5.461
5.334
5.348
18,662,154
+0.01(+0.26%)
Aug 03, 2010
5.391
5.461
5.320
5.334
32,591
-0.08(-1.56%)
Aug 02, 2010
5.271
5.429
5.243
5.419
31,559,624
+0.26(+5.05%)
Jul 30, 2010
5.158
5.222
5.102
5.158
24,483,534
-0.04(-0.81%)
Jul 29, 2010
5.187
5.271
5.102
5.201
1,553
+0.08(+1.51%)
Jul 28, 2010
5.123
5.179
5.004
5.123
24,804
+0.05(+0.97%)
Jul 27, 2010
5.074
5.433
5.067
5.074
29,059
+0.08(+1.69%)
Jul 26, 2010
4.708
4.997
4.638
4.989
37,843,592
+0.31(+6.62%)
Jul 23, 2010
4.595
4.736
4.525
4.680
27,439,020
+0.04(+0.76%)
Jul 22, 2010
4.441
4.659
4.434
4.645
426
+0.28(+6.45%)
Jul 21, 2010
4.715
4.750
4.363
4.363
51,744,292
-0.25(-5.49%)
Jul 20, 2010
4.616
4.638
4.455
4.616
30,543,642
-0.08(-1.80%)
Jul 19, 2010
4.595
4.722
4.511
4.701
27,155,954
+0.09(+1.98%)
Jul 16, 2010
4.609
4.891
4.581
4.609
30,831,984
-0.33(-6.70%)
Jul 15, 2010
5.060
5.060
4.799
4.940
33,811,292
-0.09(-1.82%)
Jul 14, 2010
5.102
5.102
4.933
5.032
284
-0.16(-3.12%)
Jul 13, 2010
5.187
5.243
5.123
5.194
6,874
+0.10(+1.93%)
Jul 12, 2010
4.982
5.158
4.961
5.095
29,137,516
+0.06(+1.26%)
Jul 09, 2010
5.032
5.060
4.771
5.032
28,618,060
+0.23(+4.69%)
Jul 08, 2010
4.736
4.814
4.680
4.806
100,890
+0.13(+2.86%)
Jul 07, 2010
4.511
4.673
4.476
4.673
43,812,156
+0.16(+3.59%)
Jul 06, 2010
4.511
4.638
4.448
4.511
10,060
+0.12(+2.72%)
Jul 02, 2010
4.391
4.567
4.307
4.391
26,774,662
-0.11(-2.35%)
Jul 01, 2010
4.638
4.750
4.377
4.497
2,984
-0.13(-2.89%)
Jun 30, 2010
4.757
4.870
4.609
4.631
710
-0.13(-2.66%)
Jun 29, 2010
4.757
4.919
4.694
4.757
12,936
-0.16(-3.22%)
Jun 25, 2010
4.916
4.919
4.750
4.916
34,384,456
+0.12(+2.57%)
Jun 24, 2010
4.926
4.961
4.771
4.792
13,783
-0.18(-3.68%)
Jun 23, 2010
4.933
5.018
4.856
4.975
24,684,940
+0.05(+1.00%)
Jun 22, 2010
5.074
5.074
4.926
4.926
4,262
-0.12(-2.37%)
Jun 21, 2010
5.109
5.169
5.000
5.046
27,678,406
+0.01(+0.28%)
Jun 18, 2010
5.032
5.074
4.961
5.032
20,976,658
+0.00(+0.00%)
Jun 17, 2010
5.074
5.084
4.961
5.032
28,317,342
-0.01(-0.14%)
Jun 16, 2010
5.088
5.123
4.982
5.039
30,510,808
-0.13(-2.45%)
Jun 15, 2010
5.088
5.187
4.961
5.165
2,415
+0.13(+2.66%)
Jun 14, 2010
5.018
5.109
4.905
5.032
29,719,494
+0.07(+1.42%)
Jun 11, 2010
4.968
4.968
4.814
4.961
27,680,866
-0.07(-1.40%)
Jun 10, 2010
4.863
5.032
4.821
5.032
33,276,352
+0.26(+5.45%)
Jun 09, 2010
5.046
5.060
4.737
4.772
43,447,200
-0.22(-4.37%)
Jun 08, 2010
4.905
4.997
4.765
4.990
2,845
+0.13(+2.75%)
Jun 07, 2010
5.053
5.137
4.835
4.856
29,363,092
-0.15(-3.09%)
Jun 04, 2010
5.011
5.250
4.968
5.011
36,566,100
-0.36(-6.68%)
Jun 03, 2010
5.446
5.517
5.334
5.369
711
-0.04(-0.65%)
Jun 02, 2010
5.257
5.404
5.214
5.404
17,237
+0.22(+4.20%)
Jun 01, 2010
5.299
5.404
5.186
5.186
4,268
-0.18(-3.28%)
May 28, 2010
5.362
5.580
5.334
5.362
23,628,662
-0.18(-3.17%)
May 27, 2010
5.341
5.545
5.235
5.538
32,755,736
+0.34(+6.49%)
May 26, 2010
5.348
5.369
5.172
5.200
4,795
-0.04(-0.67%)
May 25, 2010
4.870
5.257
4.814
5.235
8,022
+0.18(+3.47%)
May 24, 2010
5.257
5.264
5.060
5.060
28,723,872
-0.19(-3.61%)
May 21, 2010
4.975
5.285
4.919
5.250
60,949,092
+0.15(+3.03%)
May 20, 2010
5.122
5.306
5.088
5.095
1,565
-0.40(-7.29%)
May 19, 2010
5.510
5.629
5.341
5.495
52,331,292
-0.07(-1.26%)
May 18, 2010
5.896
5.917
5.390
5.566
2,419
-0.25(-4.23%)
May 17, 2010
5.798
5.868
5.594
5.812
38,479,740
+0.01(+0.12%)
May 14, 2010
5.805
5.980
5.685
5.805
48,730,952
-0.34(-5.49%)
May 13, 2010
6.163
6.297
6.128
6.142
24,879,902
-0.05(-0.79%)
May 12, 2010
6.142
6.240
6.121
6.191
29,678,196
+0.10(+1.61%)
May 11, 2010
6.181
6.226
6.072
6.093
1,849
+0.11(+1.88%)
May 10, 2010
5.917
5.980
5.833
5.980
41,099,744
+0.37(+6.51%)
May 07, 2010
5.798
5.889
5.446
5.615
66,326,572
-0.18(-3.15%)
May 06, 2010
5.706
6.149
5.334
5.798
67,930
-0.06(-1.08%)
May 05, 2010
5.973
6.198
5.798
5.861
35,230,312
-0.17(-2.80%)
May 04, 2010
6.142
6.205
5.973
6.030
1,565
-0.18(-2.94%)
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
.