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
)
18.60
-0.04 (-0.21%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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, 2012
4.829
4.836
4.716
4.744
28,578,404
-0.10(-2.03%)
Apr 27, 2012
4.780
4.871
4.695
4.843
29,278,576
+0.09(+1.93%)
Apr 26, 2012
4.646
4.766
4.618
4.752
30,214,720
+0.07(+1.50%)
Apr 25, 2012
4.653
4.716
4.554
4.681
52,790,288
+0.14(+3.10%)
Apr 24, 2012
4.343
4.576
4.308
4.540
73,185,272
+0.25(+5.91%)
Apr 23, 2012
4.181
4.322
4.160
4.287
29,995,966
+0.01(+0.33%)
Apr 20, 2012
4.343
4.364
4.210
4.273
32,890,628
-0.04(-0.82%)
Apr 19, 2012
4.421
4.421
4.259
4.308
24,733,370
-0.06(-1.45%)
Apr 18, 2012
4.393
4.435
4.343
4.371
22,455,796
-0.06(-1.27%)
Apr 17, 2012
4.428
4.505
4.407
4.428
28,202,086
+0.06(+1.29%)
Apr 16, 2012
4.357
4.414
4.238
4.371
34,655,752
+0.07(+1.64%)
Apr 13, 2012
4.414
4.421
4.238
4.301
40,590,216
-0.13(-3.02%)
Apr 12, 2012
4.357
4.442
4.336
4.435
18,356,792
+0.08(+1.78%)
Apr 11, 2012
4.343
4.393
4.315
4.357
32,321,914
+0.08(+1.81%)
Apr 10, 2012
4.364
4.407
4.210
4.280
39,708,596
-0.10(-2.25%)
Apr 09, 2012
4.442
4.456
4.329
4.378
26,268,110
-0.15(-3.27%)
Apr 05, 2012
4.533
4.583
4.449
4.526
39,634,524
-0.03(-0.62%)
Apr 04, 2012
4.604
4.649
4.519
4.554
41,856,876
-0.13(-2.71%)
Apr 03, 2012
4.632
4.681
4.569
4.681
40,962,832
+0.05(+1.06%)
Apr 02, 2012
4.618
4.667
4.569
4.632
20,840,280
-0.01(-0.15%)
Mar 30, 2012
4.632
4.639
4.519
4.639
34,729,784
+0.05(+1.07%)
Mar 29, 2012
4.561
4.597
4.484
4.590
24,138,344
-0.02(-0.46%)
Mar 28, 2012
4.639
4.667
4.540
4.611
28,248,132
-0.02(-0.46%)
Mar 27, 2012
4.688
4.709
4.618
4.632
33,281,180
-0.02(-0.45%)
Mar 26, 2012
4.632
4.653
4.554
4.653
27,895,086
+0.13(+2.80%)
Mar 23, 2012
4.484
4.540
4.414
4.526
39,416,480
-0.01(-0.16%)
Mar 22, 2012
4.569
4.603
4.488
4.533
31,135,376
-0.11(-2.28%)
Mar 21, 2012
4.625
4.667
4.576
4.639
87,405,448
+0.09(+2.01%)
Mar 20, 2012
4.414
4.561
4.414
4.547
68,747,536
+0.08(+1.73%)
Mar 19, 2012
4.498
4.590
4.463
4.470
68,884,016
-0.04(-0.94%)
Mar 16, 2012
4.632
4.709
4.505
4.512
77,357,672
-0.02(-0.47%)
Mar 15, 2012
4.400
4.632
4.322
4.533
90,682,944
+0.19(+4.38%)
Mar 14, 2012
4.266
4.393
4.213
4.343
214,435,744
+0.28(+6.93%)
Mar 13, 2012
3.998
4.090
3.946
4.062
51,308,664
+0.11(+2.66%)
Mar 12, 2012
4.055
4.055
3.942
3.956
29,706,920
-0.12(-2.93%)
Mar 09, 2012
4.076
4.118
4.041
4.076
22,989,400
+0.01(+0.17%)
Mar 08, 2012
4.146
4.160
4.027
4.069
28,578,664
-0.03(-0.69%)
Mar 07, 2012
4.069
4.128
4.042
4.097
27,397,252
+0.06(+1.39%)
Mar 06, 2012
4.090
4.111
3.991
4.041
27,444,458
-0.13(-3.04%)
Mar 05, 2012
4.181
4.195
4.118
4.167
21,852,530
-0.02(-0.50%)
Mar 02, 2012
4.160
4.216
4.083
4.188
32,615,304
+0.08(+1.88%)
Mar 01, 2012
4.090
4.153
4.055
4.111
19,714,322
+0.06(+1.56%)
Feb 29, 2012
4.118
4.160
4.034
4.048
27,120,768
-0.05(-1.20%)
Feb 28, 2012
4.118
4.164
4.055
4.097
24,889,626
+0.00(+0.00%)
Feb 27, 2012
4.062
4.111
3.977
4.097
26,211,240
+0.02(+0.52%)
Feb 24, 2012
4.167
4.174
4.027
4.076
14,052,922
-0.08(-1.86%)
Feb 23, 2012
4.069
4.237
3.949
4.153
39,490,692
+0.08(+1.90%)
Feb 22, 2012
4.167
4.178
4.027
4.076
26,178,658
-0.13(-3.01%)
Feb 21, 2012
4.230
4.272
4.132
4.202
25,339,226
-0.01(-0.33%)
Feb 17, 2012
4.202
4.251
4.167
4.216
24,310,376
+0.06(+1.52%)
Feb 16, 2012
4.062
4.153
4.012
4.153
28,661,696
+0.09(+2.25%)
Feb 15, 2012
4.005
4.111
3.983
4.062
41,683,272
+0.09(+2.30%)
Feb 14, 2012
4.020
4.034
3.928
3.970
20,969,158
-0.07(-1.74%)
Feb 13, 2012
4.048
4.076
4.005
4.041
32,992,500
+0.06(+1.41%)
Feb 10, 2012
3.942
4.027
3.914
3.984
29,253,836
-0.01(-0.18%)
Feb 09, 2012
3.914
4.005
3.893
3.991
24,226,976
+0.11(+2.90%)
Feb 08, 2012
3.928
3.956
3.865
3.879
22,379,672
-0.05(-1.25%)
Feb 07, 2012
3.907
3.949
3.872
3.928
14,839,485
+0.00(+0.00%)
Feb 06, 2012
3.935
3.956
3.879
3.928
19,611,446
-0.04(-0.89%)
Feb 03, 2012
3.900
3.991
3.872
3.963
33,810,400
+0.14(+3.68%)
Feb 02, 2012
3.703
3.837
3.675
3.823
28,017,702
+0.08(+2.26%)
Feb 01, 2012
3.738
3.774
3.675
3.738
23,567,812
+0.07(+1.92%)
Jan 31, 2012
3.668
3.689
3.598
3.668
27,421,410
+0.04(+0.97%)
Jan 30, 2012
3.675
3.682
3.598
3.633
17,310,050
-0.10(-2.64%)
Jan 27, 2012
3.605
3.738
3.598
3.731
26,861,402
+0.10(+2.71%)
Jan 26, 2012
3.788
3.809
3.570
3.633
32,400,038
-0.11(-2.82%)
Jan 25, 2012
3.661
3.837
3.584
3.738
39,338,776
+0.06(+1.72%)
Jan 24, 2012
3.450
3.682
3.373
3.675
61,909,772
+0.22(+6.30%)
Jan 23, 2012
3.443
3.507
3.408
3.457
39,403,152
+0.01(+0.20%)
Jan 20, 2012
3.450
3.466
3.366
3.450
31,152,046
-0.02(-0.61%)
Jan 19, 2012
3.485
3.507
3.436
3.471
26,577,258
+0.02(+0.61%)
Jan 18, 2012
3.373
3.471
3.338
3.450
22,304,670
+0.08(+2.29%)
Jan 17, 2012
3.359
3.440
3.338
3.373
24,276,764
+0.01(+0.21%)
Jan 13, 2012
3.218
3.422
3.183
3.366
36,788,648
+0.07(+2.13%)
Jan 12, 2012
3.324
3.359
3.240
3.296
59,875,896
-0.08(-2.29%)
Jan 11, 2012
3.275
3.401
3.232
3.373
26,694,966
+0.07(+2.13%)
Jan 10, 2012
3.289
3.324
3.197
3.303
27,601,022
+0.12(+3.75%)
Jan 09, 2012
3.148
3.296
3.141
3.183
36,416,972
+0.08(+2.72%)
Jan 06, 2012
3.183
3.204
3.071
3.099
26,063,020
-0.08(-2.43%)
Jan 05, 2012
3.015
3.229
2.980
3.176
45,376,844
+0.13(+4.15%)
Jan 04, 2012
3.050
3.050
2.958
3.050
24,067,466
+0.03(+0.93%)
Dec 30, 2011
3.032
3.064
3.008
3.022
9,246,753
-0.04(-1.38%)
Dec 29, 2011
2.979
3.064
2.965
3.064
15,568,547
+0.08(+2.83%)
Dec 28, 2011
3.064
3.078
2.930
2.979
12,184,015
-0.08(-2.75%)
Dec 27, 2011
3.064
3.092
3.029
3.064
10,180,681
-0.02(-0.80%)
Dec 23, 2011
3.127
3.127
3.036
3.088
9,319,504
+0.12(+4.15%)
Dec 21, 2011
2.881
2.979
2.825
2.965
21,985,258
+0.08(+2.93%)
Dec 20, 2011
2.741
2.895
2.741
2.881
23,057,932
+0.20(+7.33%)
Dec 19, 2011
2.797
2.811
2.663
2.684
20,671,528
-0.12(-4.26%)
Dec 16, 2011
2.811
2.867
2.783
2.804
22,047,328
+0.01(+0.50%)
Dec 15, 2011
2.839
2.860
2.776
2.790
18,593,556
-0.01(-0.25%)
Dec 14, 2011
2.783
2.846
2.755
2.797
25,117,798
-0.03(-1.00%)
Dec 13, 2011
2.832
2.937
2.769
2.825
30,769,302
+0.02(+0.75%)
Dec 12, 2011
2.811
2.846
2.769
2.804
24,140,606
-0.08(-2.91%)
Dec 09, 2011
2.832
2.888
2.818
2.888
27,919,512
+0.08(+3.00%)
Dec 08, 2011
2.881
2.895
2.706
2.804
35,779,876
-0.11(-3.61%)
Dec 07, 2011
2.895
2.937
2.811
2.909
30,241,238
-0.01(-0.24%)
Dec 06, 2011
2.993
3.000
2.895
2.916
39,211,120
-0.11(-3.48%)
Dec 05, 2011
3.028
3.098
2.979
3.021
38,564,484
+0.06(+2.13%)
Dec 02, 2011
2.951
3.077
2.902
2.958
38,671,984
+0.07(+2.43%)
Dec 01, 2011
2.825
2.902
2.755
2.888
29,705,208
+0.01(+0.24%)
Nov 30, 2011
2.650
2.881
2.629
2.881
53,510,756
+0.36(+14.48%)
Nov 29, 2011
2.629
2.636
2.460
2.516
53,560,192
-0.13(-5.03%)
Nov 28, 2011
2.727
2.748
2.594
2.650
23,772,204
+0.06(+2.44%)
Nov 25, 2011
2.566
2.671
2.530
2.587
12,724,447
+0.01(+0.27%)
Nov 23, 2011
2.678
2.702
2.559
2.580
25,762,426
-0.15(-5.64%)
Nov 22, 2011
2.762
2.849
2.706
2.734
24,574,004
-0.05(-1.76%)
Nov 21, 2011
2.804
2.839
2.762
2.783
29,252,154
-0.09(-3.17%)
Nov 18, 2011
2.811
2.888
2.772
2.874
43,176,484
+0.11(+4.06%)
Nov 17, 2011
2.832
2.930
2.734
2.762
40,056,780
-0.07(-2.48%)
Nov 16, 2011
2.790
2.944
2.776
2.832
39,007,172
+0.00(+0.00%)
Nov 15, 2011
2.783
2.853
2.776
2.832
50,863,904
+0.01(+0.50%)
Nov 14, 2011
2.909
2.923
2.804
2.818
36,267,272
-0.11(-3.60%)
Nov 11, 2011
3.014
3.021
2.874
2.923
39,857,156
+0.02(+0.72%)
Nov 10, 2011
2.944
2.979
2.839
2.902
53,773,828
+0.04(+1.47%)
Nov 09, 2011
2.930
3.000
2.839
2.860
57,989,992
-0.21(-6.85%)
Nov 08, 2011
2.965
3.126
2.930
3.070
70,661,736
+0.15(+5.29%)
Nov 07, 2011
2.811
2.923
2.783
2.916
35,821,324
+0.10(+3.48%)
Nov 04, 2011
2.776
2.853
2.727
2.818
37,215,216
+0.02(+0.75%)
Nov 03, 2011
2.804
2.860
2.646
2.797
65,894,536
+0.08(+2.83%)
Nov 02, 2011
2.678
2.741
2.639
2.720
32,959,738
+0.13(+4.87%)
Nov 01, 2011
2.601
2.699
2.502
2.594
44,635,884
-0.16(-5.85%)
Oct 31, 2011
2.923
2.937
2.755
2.755
29,425,108
-0.24(-7.96%)
Oct 28, 2011
2.944
3.021
2.888
2.993
38,936,144
+0.02(+0.71%)
Oct 27, 2011
2.846
2.993
2.783
2.972
57,460,556
+0.28(+10.42%)
Oct 26, 2011
2.664
2.720
2.559
2.692
37,652,740
+0.09(+3.50%)
Oct 25, 2011
2.685
2.762
2.509
2.601
72,759,744
-0.13(-4.87%)
Oct 24, 2011
2.664
2.783
2.629
2.734
37,521,960
+0.08(+3.17%)
Oct 21, 2011
2.643
2.671
2.559
2.650
37,455,156
+0.06(+2.44%)
Oct 20, 2011
2.594
2.622
2.488
2.587
31,819,146
-0.02(-0.81%)
Oct 19, 2011
2.678
2.769
2.559
2.608
35,743,512
-0.08(-2.87%)
Oct 18, 2011
2.467
2.734
2.418
2.685
40,620,940
+0.26(+10.69%)
Oct 17, 2011
2.545
2.552
2.404
2.425
26,335,194
-0.17(-6.49%)
Oct 14, 2011
2.643
2.671
2.495
2.594
32,543,570
+0.01(+0.54%)
Oct 13, 2011
2.643
2.650
2.481
2.580
25,462,036
-0.10(-3.67%)
Oct 12, 2011
2.566
2.762
2.552
2.678
45,548,272
+0.13(+5.23%)
Oct 11, 2011
2.460
2.573
2.446
2.545
50,440,124
+0.02(+0.83%)
Oct 10, 2011
2.446
2.538
2.397
2.523
43,825,448
+0.14(+5.88%)
Oct 07, 2011
2.580
2.587
2.348
2.383
37,444,972
-0.18(-7.10%)
Oct 06, 2011
2.418
2.594
2.376
2.566
52,010,348
+0.23(+9.91%)
Oct 05, 2011
2.201
2.348
2.131
2.334
44,440,980
+0.10(+4.39%)
Oct 04, 2011
2.089
2.243
1.977
2.236
68,609,816
+0.12(+5.63%)
Oct 03, 2011
2.324
2.334
2.117
2.117
55,953,112
-0.22(-9.31%)
Sep 30, 2011
2.432
2.453
2.334
2.334
27,736,782
-0.15(-6.20%)
Sep 29, 2011
2.488
2.538
2.390
2.488
31,502,890
+0.08(+3.50%)
Sep 28, 2011
2.530
2.548
2.397
2.404
43,300,888
-0.13(-4.99%)
Sep 27, 2011
2.594
2.636
2.509
2.530
37,483,132
+0.01(+0.28%)
Sep 26, 2011
2.467
2.538
2.376
2.523
32,104,766
+0.12(+4.96%)
Sep 23, 2011
2.383
2.509
2.348
2.404
45,549,264
+0.01(+0.29%)
Sep 22, 2011
2.439
2.488
2.355
2.397
39,077,572
-0.14(-5.52%)
Sep 21, 2011
2.671
2.678
2.530
2.538
36,291,212
-0.11(-4.23%)
Sep 20, 2011
2.699
2.720
2.636
2.650
32,455,278
-0.02(-0.79%)
Sep 19, 2011
2.748
2.765
2.629
2.671
34,103,296
-0.13(-4.75%)
Sep 16, 2011
2.783
2.811
2.699
2.804
41,878,396
+0.05(+1.78%)
Sep 15, 2011
2.727
2.755
2.699
2.755
45,949,212
+0.07(+2.61%)
Sep 14, 2011
2.783
2.783
2.608
2.685
61,688,248
-0.04(-1.54%)
Sep 13, 2011
2.797
2.839
2.699
2.727
45,837,432
-0.06(-2.26%)
Sep 12, 2011
2.720
2.867
2.720
2.790
40,205,404
+0.01(+0.50%)
Sep 09, 2011
2.888
2.930
2.741
2.776
37,068,336
-0.15(-5.02%)
Sep 08, 2011
3.006
3.083
2.902
2.923
33,642,524
-0.13(-4.35%)
Sep 07, 2011
2.832
3.069
2.825
3.055
43,996,348
+0.34(+12.34%)
Sep 06, 2011
2.762
2.832
2.671
2.720
35,374,584
-0.17(-5.81%)
Sep 02, 2011
2.895
2.971
2.839
2.888
23,594,096
-0.13(-4.18%)
Sep 01, 2011
3.167
3.244
3.013
3.013
19,273,642
-0.16(-5.07%)
Aug 31, 2011
3.181
3.237
3.104
3.174
20,512,758
+0.04(+1.34%)
Aug 30, 2011
3.062
3.181
3.006
3.132
30,104,068
+0.02(+0.67%)
Aug 29, 2011
2.950
3.111
2.937
3.111
20,174,734
+0.23(+8.01%)
Aug 26, 2011
2.825
2.923
2.734
2.881
31,052,146
+0.05(+1.73%)
Aug 25, 2011
3.041
3.146
2.811
2.832
41,303,752
-0.08(-2.64%)
Aug 24, 2011
2.811
2.944
2.804
2.909
31,161,990
+0.09(+3.23%)
Aug 23, 2011
2.762
2.818
2.685
2.818
26,292,454
+0.10(+3.87%)
Aug 22, 2011
2.825
2.853
2.713
2.713
40,129,648
+0.01(+0.52%)
Aug 19, 2011
2.846
2.971
2.685
2.699
43,966,104
-0.23(-7.88%)
Aug 18, 2011
3.041
3.041
2.895
2.930
36,008,208
-0.24(-7.71%)
Aug 17, 2011
3.139
3.272
3.104
3.174
29,112,734
+0.10(+3.42%)
Aug 16, 2011
3.132
3.202
3.048
3.069
23,958,312
-0.11(-3.52%)
Aug 15, 2011
3.027
3.181
3.027
3.181
26,190,824
+0.17(+5.81%)
Aug 12, 2011
3.195
3.272
2.978
3.006
39,289,684
-0.14(-4.44%)
Aug 11, 2011
3.076
3.181
2.985
3.146
32,218,962
+0.19(+6.38%)
Aug 10, 2011
3.265
3.272
2.944
2.957
31,941,056
-0.38(-11.51%)
Aug 09, 2011
3.405
3.349
3.048
3.342
40,128,280
+0.26(+8.39%)
Aug 08, 2011
3.405
3.531
2.971
3.083
56,215,692
-0.48(-13.53%)
Aug 05, 2011
3.817
3.852
3.517
3.566
73,374,648
-0.17(-4.49%)
Aug 04, 2011
3.950
3.992
3.734
3.734
63,631,904
-0.30(-7.45%)
Aug 03, 2011
3.999
4.048
3.838
4.034
74,843,216
+0.05(+1.23%)
Aug 02, 2011
4.118
4.132
3.943
3.985
53,277,480
-0.15(-3.55%)
Aug 01, 2011
4.258
4.363
4.073
4.132
55,035,140
-0.13(-2.96%)
Jul 29, 2011
4.258
4.335
4.216
4.258
19,119,882
-0.06(-1.30%)
Jul 28, 2011
4.286
4.370
4.286
4.314
15,074,850
+0.03(+0.65%)
Jul 27, 2011
4.440
4.475
4.279
4.286
32,506,440
-0.20(-4.52%)
Jul 26, 2011
4.405
4.566
4.349
4.489
41,772,792
+0.15(+3.38%)
Jul 25, 2011
4.279
4.384
4.244
4.342
23,905,644
+0.01(+0.16%)
Jul 22, 2011
4.349
4.356
4.272
4.335
13,096,441
-0.02(-0.48%)
Jul 21, 2011
4.237
4.398
4.237
4.356
31,950,190
+0.15(+3.66%)
Jul 20, 2011
4.139
4.258
4.104
4.202
20,688,268
+0.08(+1.86%)
Jul 19, 2011
4.083
4.139
4.013
4.125
19,979,460
+0.04(+1.03%)
Jul 18, 2011
4.146
4.195
3.992
4.083
27,187,956
-0.10(-2.50%)
Jul 15, 2011
4.153
4.206
4.125
4.188
20,777,436
+0.07(+1.70%)
Jul 14, 2011
4.202
4.209
4.097
4.118
21,836,618
-0.04(-1.01%)
Jul 13, 2011
4.216
4.258
4.139
4.160
21,060,088
-0.03(-0.83%)
Jul 12, 2011
4.104
4.272
4.097
4.195
24,640,144
+0.07(+1.69%)
Jul 11, 2011
4.216
4.251
4.104
4.125
16,987,686
-0.17(-4.06%)
Jul 08, 2011
4.244
4.342
4.209
4.300
23,122,008
-0.01(-0.32%)
Jul 07, 2011
4.272
4.335
4.244
4.314
23,671,744
+0.10(+2.49%)
Jul 06, 2011
4.272
4.286
4.167
4.209
31,044,570
-0.10(-2.43%)
Jul 05, 2011
4.363
4.384
4.251
4.314
17,561,302
-0.09(-2.06%)
Jul 01, 2011
4.314
4.468
4.300
4.405
17,995,636
+0.07(+1.61%)
Jun 30, 2011
4.293
4.363
4.265
4.335
16,090,657
+0.04(+0.98%)
Jun 29, 2011
4.188
4.314
4.181
4.293
28,107,836
+0.14(+3.37%)
Jun 28, 2011
4.174
4.195
4.097
4.153
20,914,118
+0.00(+0.00%)
Jun 27, 2011
4.188
4.230
4.104
4.153
34,748,116
+0.00(+0.00%)
Jun 24, 2011
4.314
4.328
4.139
4.153
28,025,840
-0.16(-3.73%)
Jun 23, 2011
4.265
4.321
4.223
4.314
29,022,948
-0.03(-0.64%)
Jun 22, 2011
4.377
4.517
4.335
4.342
40,101,280
-0.06(-1.43%)
Jun 21, 2011
4.363
4.412
4.314
4.405
15,125,721
+0.08(+1.78%)
Jun 20, 2011
4.321
4.342
4.293
4.328
22,649,978
-0.06(-1.28%)
Jun 17, 2011
4.356
4.503
4.335
4.384
53,864,692
+0.08(+1.79%)
Jun 16, 2011
4.251
4.321
4.237
4.307
27,781,336
+0.01(+0.16%)
Jun 15, 2011
4.307
4.335
4.216
4.300
37,276,968
-0.07(-1.60%)
Jun 14, 2011
4.279
4.426
4.223
4.370
37,120,116
+0.15(+3.47%)
Jun 13, 2011
4.202
4.265
4.146
4.223
54,188,020
-0.06(-1.47%)
Jun 10, 2011
4.251
4.314
4.139
4.286
30,390,756
+0.01(+0.33%)
Jun 09, 2011
4.293
4.324
4.241
4.272
41,033,056
-0.01(-0.16%)
Jun 08, 2011
4.195
4.356
4.195
4.279
29,384,964
+0.04(+0.99%)
Jun 07, 2011
4.244
4.342
4.230
4.237
24,311,052
+0.01(+0.33%)
Jun 06, 2011
4.433
4.433
4.132
4.223
50,331,560
-0.22(-4.87%)
Jun 03, 2011
4.481
4.572
4.433
4.440
22,674,448
-0.29(-6.06%)
May 24, 2011
4.775
4.789
4.698
4.726
21,985,940
-0.04(-0.88%)
May 23, 2011
4.824
4.857
4.740
4.768
19,180,102
-0.08(-1.73%)
May 20, 2011
4.921
4.977
4.831
4.851
26,186,612
-0.10(-2.11%)
May 19, 2011
4.991
5.005
4.942
4.956
18,309,208
-0.02(-0.42%)
May 18, 2011
5.047
5.061
4.956
4.977
27,905,812
-0.08(-1.66%)
May 17, 2011
4.970
5.068
4.942
5.061
16,839,148
+0.08(+1.68%)
May 16, 2011
4.907
5.068
4.900
4.977
17,718,474
+0.06(+1.13%)
May 13, 2011
4.998
5.005
4.914
4.921
17,886,676
-0.08(-1.67%)
May 12, 2011
4.984
5.033
4.893
5.005
20,488,946
+0.03(+0.56%)
May 11, 2011
4.970
5.026
4.949
4.977
14,163,217
+0.00(+0.00%)
May 10, 2011
5.012
5.054
4.977
4.977
18,312,076
+0.01(+0.14%)
May 09, 2011
4.942
5.012
4.942
4.970
12,040,755
+0.02(+0.42%)
May 06, 2011
5.019
5.019
4.921
4.949
32,681,250
-0.01(-0.28%)
May 05, 2011
5.103
5.117
4.963
4.963
23,136,418
-0.18(-3.53%)
May 04, 2011
5.131
5.159
5.075
5.145
15,442,147
+0.00(+0.00%)
May 03, 2011
5.103
5.145
5.061
5.145
13,183,899
+0.01(+0.27%)
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
.