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
Valero Energy
(NY:
VLO
)
155.38
+1.44 (+0.94%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
16.24
16.40
16.21
16.34
11,578,669
+0.09(+0.57%)
Apr 28, 2011
16.14
16.41
15.93
16.25
13,086,117
+0.08(+0.46%)
Apr 27, 2011
16.53
16.53
15.83
16.18
24,474,362
-0.01(-0.04%)
Apr 26, 2011
16.93
17.07
16.08
16.18
36,771,704
-0.63(-3.74%)
Apr 25, 2011
16.74
16.85
16.47
16.81
21,270,406
+0.05(+0.28%)
Apr 21, 2011
16.48
16.81
16.43
16.77
17,346,632
+0.38(+2.33%)
Apr 20, 2011
16.24
16.43
16.15
16.38
17,861,002
+0.36(+2.27%)
Apr 19, 2011
15.56
16.05
15.46
16.02
23,704,942
+0.38(+2.44%)
Apr 18, 2011
15.69
15.76
15.39
15.64
14,484,501
-0.27(-1.67%)
Apr 15, 2011
16.01
16.06
15.79
15.91
12,540,008
-0.03(-0.22%)
Apr 14, 2011
16.00
16.04
15.66
15.94
16,438,200
-0.23(-1.39%)
Apr 13, 2011
15.87
16.24
15.78
16.16
18,282,390
+0.48(+3.06%)
Apr 12, 2011
15.75
16.11
15.54
15.69
24,911,378
-0.23(-1.45%)
Apr 11, 2011
16.24
16.49
15.89
15.92
21,336,018
-0.36(-2.24%)
Apr 08, 2011
16.77
16.86
16.00
16.28
33,388,870
-0.46(-2.76%)
Apr 07, 2011
17.11
17.14
16.56
16.74
20,269,650
-0.48(-2.78%)
Apr 06, 2011
17.75
17.97
17.18
17.22
22,135,978
-0.39(-2.23%)
Apr 05, 2011
17.50
17.73
17.37
17.61
17,780,518
+0.25(+1.43%)
Apr 04, 2011
17.42
17.49
17.29
17.37
12,237,679
+0.03(+0.17%)
Apr 01, 2011
17.36
17.48
17.20
17.34
15,357,654
+0.12(+0.67%)
Mar 31, 2011
17.44
17.72
17.21
17.22
19,426,862
-0.53(-2.96%)
Mar 30, 2011
17.75
17.75
17.75
17.75
20,162,514
+0.17(+0.95%)
Mar 29, 2011
17.23
17.60
16.92
17.58
16,780,704
+0.50(+2.94%)
Mar 28, 2011
17.34
17.37
17.02
17.08
12,850,434
-0.21(-1.20%)
Mar 25, 2011
16.75
17.33
16.74
17.29
19,660,338
+0.66(+3.96%)
Mar 24, 2011
16.81
16.83
16.29
16.63
20,019,104
-0.02(-0.14%)
Mar 23, 2011
16.18
16.82
16.12
16.65
23,920,038
+0.42(+2.60%)
Mar 22, 2011
16.35
16.40
15.97
16.23
12,621,953
-0.12(-0.71%)
Mar 21, 2011
16.25
16.35
16.16
16.34
12,173,369
+0.55(+3.51%)
Mar 18, 2011
16.34
16.40
15.77
15.79
22,932,126
-0.33(-2.04%)
Mar 17, 2011
16.12
16.29
16.00
16.12
19,142,582
+0.27(+1.71%)
Mar 16, 2011
16.12
16.34
15.66
15.85
27,439,426
-0.27(-1.68%)
Mar 15, 2011
16.24
16.68
16.10
16.12
26,579,294
-0.57(-3.39%)
Mar 14, 2011
16.42
16.95
16.16
16.68
31,402,802
+0.53(+3.25%)
Mar 11, 2011
15.63
16.25
15.32
16.16
27,825,766
+0.96(+6.31%)
Mar 10, 2011
15.74
15.75
14.78
15.20
28,995,996
-0.80(-5.02%)
Mar 09, 2011
15.69
16.07
15.53
16.00
19,574,830
+0.30(+1.91%)
Mar 08, 2011
16.11
16.11
15.52
15.70
15,251,181
-0.37(-2.30%)
Mar 07, 2011
16.60
16.63
15.82
16.07
17,116,916
-0.49(-2.93%)
Mar 04, 2011
16.74
16.78
16.42
16.56
21,341,326
-0.18(-1.07%)
Mar 03, 2011
15.83
16.77
15.76
16.74
36,253,384
+1.36(+8.87%)
Mar 02, 2011
15.59
15.67
15.19
15.37
20,860,288
-0.21(-1.33%)
Mar 01, 2011
16.27
16.37
15.52
15.58
20,494,876
-0.69(-4.26%)
Feb 28, 2011
16.59
16.67
16.08
16.27
19,674,544
-0.22(-1.33%)
Feb 25, 2011
15.73
16.51
15.68
16.49
23,894,538
+1.02(+6.57%)
Feb 24, 2011
15.75
15.93
15.31
15.48
30,338,586
-0.55(-3.42%)
Feb 23, 2011
16.29
16.48
15.42
16.03
39,450,152
-0.24(-1.49%)
Feb 22, 2011
16.82
17.04
16.26
16.27
26,967,652
-0.72(-4.25%)
Feb 18, 2011
17.33
17.46
16.93
16.99
30,786,490
-0.50(-2.87%)
Feb 17, 2011
17.06
17.57
16.88
17.49
30,259,484
+0.64(+3.80%)
Feb 16, 2011
16.88
17.10
16.77
16.85
30,047,722
+0.42(+2.57%)
Feb 15, 2011
16.83
16.89
16.29
16.43
23,422,930
-0.36(-2.17%)
Feb 14, 2011
16.12
17.04
16.10
16.79
26,324,156
+0.67(+4.16%)
Feb 11, 2011
16.27
16.42
15.89
16.12
28,869,292
+0.28(+1.78%)
Feb 10, 2011
15.57
16.22
15.27
15.84
24,296,244
+0.08(+0.48%)
Feb 09, 2011
16.09
16.19
15.62
15.77
21,494,262
-0.37(-2.32%)
Feb 08, 2011
15.78
16.18
15.57
16.14
20,573,928
+0.40(+2.56%)
Feb 07, 2011
15.63
16.16
15.61
15.74
20,570,624
+0.44(+2.90%)
Feb 04, 2011
15.12
15.36
15.02
15.29
15,693,039
+0.24(+1.61%)
Feb 03, 2011
15.14
15.22
14.72
15.05
17,284,186
-0.18(-1.21%)
Feb 02, 2011
15.01
15.56
14.98
15.24
20,361,314
+0.21(+1.42%)
Feb 01, 2011
14.84
15.05
14.74
15.02
21,866,866
+0.40(+2.76%)
Jan 31, 2011
14.67
14.71
14.52
14.62
18,402,028
+0.12(+0.84%)
Jan 28, 2011
14.61
14.69
14.42
14.50
17,663,760
-0.13(-0.87%)
Jan 27, 2011
14.69
14.87
14.44
14.63
15,327,052
+0.04(+0.28%)
Jan 26, 2011
14.18
14.64
14.14
14.59
19,611,958
+0.56(+4.03%)
Jan 25, 2011
14.02
14.08
13.81
14.02
18,147,164
+0.12(+0.87%)
Jan 24, 2011
13.92
14.09
13.80
13.90
12,202,981
-0.01(-0.08%)
Jan 21, 2011
13.84
14.04
13.75
13.91
19,508,786
+0.03(+0.21%)
Jan 20, 2011
14.15
14.24
13.56
13.88
23,663,798
-0.40(-2.82%)
Jan 19, 2011
14.71
14.74
14.23
14.29
16,093,728
-0.46(-3.09%)
Jan 18, 2011
14.46
14.74
14.35
14.74
14,717,261
+0.33(+2.32%)
Jan 14, 2011
14.46
14.46
14.10
14.41
18,204,558
+0.05(+0.36%)
Jan 13, 2011
14.21
14.52
14.16
14.35
18,627,014
+0.20(+1.38%)
Jan 12, 2011
14.08
14.30
14.01
14.16
20,446,776
+0.23(+1.66%)
Jan 11, 2011
13.75
14.03
13.72
13.93
15,587,770
+0.25(+1.81%)
Jan 10, 2011
13.59
13.78
13.51
13.68
14,669,125
-0.06(-0.42%)
Jan 07, 2011
13.70
13.80
13.55
13.74
10,720,963
+0.16(+1.18%)
Jan 06, 2011
13.77
13.83
13.52
13.58
13,200,127
-0.01(-0.08%)
Jan 05, 2011
13.33
13.73
13.28
13.59
18,032,452
+0.22(+1.64%)
Jan 04, 2011
13.76
13.77
13.27
13.37
15,843,122
-0.29(-2.15%)
Jan 03, 2011
13.54
13.71
13.47
13.66
10,143,385
+0.33(+2.51%)
Dec 31, 2010
13.35
13.66
13.26
13.33
7,882,018
-0.01(-0.09%)
Dec 30, 2010
13.50
13.54
13.31
13.34
8,126,361
-0.12(-0.90%)
Dec 29, 2010
13.21
13.55
13.18
13.46
8,427,443
+0.25(+1.92%)
Dec 28, 2010
13.28
13.39
13.19
13.21
6,711,760
-0.06(-0.43%)
Dec 27, 2010
13.20
13.29
13.12
13.27
9,733,262
-0.01(-0.04%)
Dec 23, 2010
13.15
13.29
13.04
13.27
10,195,035
+0.17(+1.32%)
Dec 22, 2010
13.13
13.26
13.07
13.10
14,529,532
-0.05(-0.35%)
Dec 21, 2010
12.82
13.17
12.67
13.14
18,792,200
+0.47(+3.73%)
Dec 20, 2010
12.25
12.79
12.22
12.67
17,095,724
+0.52(+4.27%)
Dec 17, 2010
12.24
12.33
12.14
12.15
14,691,976
-0.13(-1.08%)
Dec 16, 2010
12.16
12.32
12.05
12.29
10,082,493
+0.15(+1.24%)
Dec 15, 2010
12.31
12.42
12.14
12.14
11,845,088
-0.20(-1.64%)
Dec 14, 2010
12.42
12.42
12.22
12.34
11,248,456
+0.02(+0.19%)
Dec 13, 2010
12.55
12.57
12.30
12.31
12,483,841
-0.15(-1.20%)
Dec 10, 2010
12.15
12.49
12.12
12.46
14,163,483
+0.36(+3.00%)
Dec 09, 2010
12.20
12.26
11.99
12.10
10,126,305
-0.06(-0.47%)
Dec 08, 2010
12.28
12.36
11.98
12.16
17,918,434
-0.09(-0.71%)
Dec 07, 2010
12.23
12.36
12.19
12.24
16,676,741
+0.16(+1.34%)
Dec 06, 2010
12.08
12.28
12.05
12.08
14,512,564
-0.07(-0.57%)
Dec 03, 2010
11.86
12.18
11.82
12.15
18,020,062
+0.20(+1.69%)
Dec 02, 2010
11.63
11.98
11.62
11.95
17,809,232
+0.33(+2.83%)
Dec 01, 2010
11.39
11.66
11.35
11.62
15,101,215
+0.39(+3.49%)
Nov 30, 2010
11.13
11.33
11.09
11.23
13,571,284
-0.05(-0.46%)
Nov 29, 2010
11.22
11.32
11.09
11.28
10,368,364
+0.01(+0.05%)
Nov 26, 2010
11.33
11.37
11.18
11.28
4,347,115
-0.16(-1.41%)
Nov 24, 2010
11.21
11.44
11.44
11.44
11,368,329
+0.28(+2.48%)
Nov 23, 2010
11.26
11.31
11.07
11.16
13,993,748
-0.19(-1.68%)
Nov 22, 2010
11.18
11.39
11.07
11.35
10,899,067
+0.07(+0.61%)
Nov 19, 2010
11.36
11.37
11.11
11.28
13,306,888
-0.11(-0.96%)
Nov 18, 2010
11.13
11.49
11.13
11.39
13,951,604
+0.38(+3.46%)
Nov 17, 2010
10.78
11.14
10.75
11.01
10,583,846
+0.20(+1.81%)
Nov 16, 2010
11.13
11.21
10.73
10.81
21,937,404
-0.44(-3.89%)
Nov 15, 2010
11.48
11.52
11.23
11.25
11,551,878
-0.23(-2.01%)
Nov 12, 2010
11.37
11.62
11.31
11.48
16,598,176
+0.01(+0.05%)
Nov 11, 2010
11.21
11.49
11.15
11.48
18,410,530
+0.24(+2.15%)
Nov 10, 2010
10.98
11.25
10.88
11.24
14,961,814
+0.23(+2.09%)
Nov 09, 2010
11.05
11.14
10.97
11.01
11,941,529
-0.03(-0.31%)
Nov 08, 2010
10.98
11.07
10.90
11.04
8,270,373
+0.03(+0.31%)
Nov 05, 2010
10.90
11.05
10.83
11.01
12,657,675
+0.12(+1.11%)
Nov 04, 2010
10.57
10.91
10.54
10.89
16,025,616
+0.45(+4.36%)
Nov 03, 2010
10.41
10.50
10.25
10.43
10,227,703
+0.08(+0.78%)
Nov 02, 2010
10.35
10.41
10.26
10.35
9,526,862
+0.10(+1.01%)
Nov 01, 2010
10.42
10.52
10.22
10.25
9,004,439
-0.07(-0.72%)
Oct 29, 2010
10.45
10.49
10.23
10.32
9,261,783
-0.16(-1.48%)
Oct 28, 2010
10.52
10.65
10.48
10.48
8,718,094
+0.01(+0.11%)
Oct 27, 2010
10.32
10.54
10.29
10.47
15,388,384
+0.25(+2.42%)
Oct 25, 2010
10.21
10.33
10.18
10.22
9,534,008
+0.07(+0.68%)
Oct 22, 2010
10.17
10.22
10.09
10.15
6,384,543
-0.02(-0.23%)
Oct 21, 2010
10.46
10.47
10.07
10.17
15,262,230
-0.26(-2.54%)
Oct 20, 2010
10.37
10.49
10.31
10.44
9,581,873
+0.06(+0.61%)
Oct 19, 2010
10.44
10.53
10.31
10.37
11,164,440
-0.24(-2.22%)
Oct 18, 2010
10.36
10.64
10.31
10.61
10,307,948
+0.20(+1.93%)
Oct 15, 2010
10.52
10.55
10.31
10.41
9,614,295
-0.03(-0.33%)
Oct 14, 2010
10.56
10.74
10.35
10.44
11,212,759
-0.06(-0.55%)
Oct 13, 2010
10.38
10.64
10.37
10.50
13,302,795
+0.17(+1.61%)
Oct 12, 2010
10.35
10.37
10.19
10.33
8,047,928
-0.07(-0.66%)
Oct 11, 2010
10.33
10.44
10.28
10.40
8,023,476
+0.12(+1.12%)
Oct 08, 2010
10.29
10.35
10.09
10.29
7,586,049
+0.13(+1.25%)
Oct 07, 2010
10.07
10.19
10.02
10.16
191
+0.13(+1.32%)
Oct 06, 2010
10.09
10.18
9.954
10.03
10,137,068
-0.08(-0.80%)
Oct 05, 2010
10.00
10.18
9.977
10.11
9,172,568
+0.19(+1.91%)
Oct 04, 2010
10.10
10.15
9.874
9.920
7,688,417
-0.23(-2.27%)
Oct 01, 2010
10.15
10.22
10.03
10.15
9,859,515
+0.08(+0.78%)
Sep 30, 2010
10.07
10.12
9.897
10.07
24,636
+0.14(+1.41%)
Sep 29, 2010
9.776
10.06
9.764
9.931
14,294,141
+0.12(+1.17%)
Sep 28, 2010
9.690
9.862
9.661
9.816
11,926,616
+0.11(+1.13%)
Sep 27, 2010
9.667
9.833
9.609
9.707
9,746,648
+0.03(+0.36%)
Sep 24, 2010
9.695
9.759
9.632
9.672
11,814,021
+0.10(+1.08%)
Sep 23, 2010
9.569
9.690
9.529
9.569
808
-0.07(-0.78%)
Sep 22, 2010
9.782
9.914
9.621
9.644
14,159,821
-0.22(-2.22%)
Sep 21, 2010
9.897
9.966
9.793
9.862
10,913,992
-0.05(-0.52%)
Sep 20, 2010
9.776
9.966
9.753
9.914
11,900,290
+0.14(+1.47%)
Sep 17, 2010
9.770
9.966
9.747
9.770
13,636,263
-0.20(-2.02%)
Sep 15, 2010
9.937
9.994
9.789
9.971
8,934,697
-0.05(-0.46%)
Sep 14, 2010
10.00
10.07
9.856
10.02
9,844,254
+0.03(+0.35%)
Sep 13, 2010
9.845
10.00
9.770
9.983
11,247,869
+0.23(+2.36%)
Sep 10, 2010
9.713
9.920
9.713
9.753
10,898,448
+0.07(+0.77%)
Sep 09, 2010
9.782
9.828
9.638
9.678
5,431,442
-0.02(-0.24%)
Sep 08, 2010
9.718
9.845
9.638
9.701
191
-0.03(-0.30%)
Sep 07, 2010
9.661
9.839
9.546
9.730
1,396
-0.01(-0.12%)
Sep 03, 2010
9.713
9.770
9.626
9.741
9,714,006
+0.17(+1.80%)
Sep 02, 2010
9.333
9.627
9.322
9.569
347
+0.25(+2.72%)
Sep 01, 2010
9.207
9.391
9.149
9.316
14,199,402
+0.24(+2.66%)
Aug 31, 2010
9.057
9.253
8.997
9.074
105,477
-0.16(-1.74%)
Aug 30, 2010
9.253
9.373
9.212
9.235
13,202,161
-0.02(-0.25%)
Aug 27, 2010
9.166
9.287
8.908
9.258
13,575,568
+0.20(+2.22%)
Aug 26, 2010
9.161
9.310
8.942
9.057
33,459
-0.18(-1.99%)
Aug 25, 2010
9.241
9.276
9.040
9.241
132,092
-0.07(-0.74%)
Aug 24, 2010
9.304
9.373
9.218
9.310
1,832
-0.10(-1.10%)
Aug 23, 2010
9.534
9.661
9.379
9.414
12,219,675
-0.10(-1.03%)
Aug 20, 2010
9.534
9.609
9.368
9.511
14,608,258
-0.12(-1.25%)
Aug 19, 2010
9.770
9.833
9.546
9.632
1,311
-0.17(-1.70%)
Aug 18, 2010
9.667
9.891
9.563
9.799
3,477
+0.17(+1.79%)
Aug 17, 2010
9.805
9.810
9.546
9.626
1,738
-0.09(-0.95%)
Aug 16, 2010
9.684
9.764
9.609
9.718
14,310,420
+0.06(+0.60%)
Aug 13, 2010
9.661
9.850
9.661
9.661
14,832,556
-0.05(-0.47%)
Aug 12, 2010
9.816
9.844
9.684
9.707
19,473,558
-0.12(-1.23%)
Aug 11, 2010
10.14
10.15
9.793
9.827
25,525
-0.46(-4.51%)
Aug 10, 2010
10.30
10.39
10.19
10.29
348
-0.16(-1.54%)
Aug 09, 2010
10.38
10.47
10.36
10.45
8,454,364
+0.10(+0.94%)
Aug 06, 2010
10.35
10.50
10.13
10.35
14,940,449
-0.14(-1.37%)
Aug 05, 2010
10.27
10.54
10.15
10.50
19,023,416
+0.19(+1.84%)
Aug 04, 2010
10.11
10.34
10.06
10.31
1,482
+0.17(+1.70%)
Aug 03, 2010
9.856
10.17
9.787
10.14
1,918
+0.33(+3.33%)
Aug 02, 2010
9.890
9.896
9.741
9.810
19,912,880
+0.07(+0.71%)
Jul 30, 2010
9.741
9.776
9.552
9.741
24,213,640
+0.05(+0.53%)
Jul 29, 2010
9.833
9.919
9.586
9.690
11,249
-0.07(-0.76%)
Jul 28, 2010
9.764
10.10
9.753
9.764
1,135
-0.21(-2.07%)
Jul 27, 2010
9.970
10.41
9.907
9.970
6,633
-0.10(-0.97%)
Jul 26, 2010
9.804
10.11
9.758
10.07
30,560,664
+0.27(+2.75%)
Jul 23, 2010
9.793
9.833
9.661
9.798
20,474,918
-0.03(-0.35%)
Jul 22, 2010
9.833
9.965
9.667
9.833
1,918
+0.07(+0.70%)
Jul 21, 2010
9.999
9.999
9.661
9.764
17,613,044
-0.14(-1.45%)
Jul 20, 2010
9.907
9.930
9.735
9.907
20,894,298
+0.07(+0.76%)
Jul 19, 2010
9.936
9.959
9.718
9.833
14,002,721
-0.12(-1.21%)
Jul 16, 2010
9.953
10.23
9.913
9.953
10,905,021
-0.30(-2.91%)
Jul 15, 2010
10.17
10.29
9.988
10.25
12,770,259
+0.14(+1.42%)
Jul 14, 2010
10.29
10.33
9.982
10.11
3,774
-0.26(-2.54%)
Jul 13, 2010
10.37
10.43
10.30
10.37
10,102
+0.17(+1.69%)
Jul 12, 2010
10.25
10.34
10.07
10.20
10,348,209
-0.06(-0.56%)
Jul 09, 2010
10.26
10.30
10.11
10.26
11,341,204
-0.01(-0.06%)
Jul 08, 2010
10.18
10.31
10.03
10.26
20,162
+0.17(+1.65%)
Jul 07, 2010
9.776
10.13
9.695
10.10
14,863,330
+0.44(+4.51%)
Jul 06, 2010
9.862
10.07
9.569
9.661
4,956
-0.03(-0.35%)
Jul 02, 2010
9.695
10.01
9.592
9.695
14,538,211
-0.24(-2.37%)
Jul 01, 2010
10.34
10.40
9.735
9.930
21,327,632
-0.38(-3.72%)
Jun 30, 2010
10.31
10.53
10.11
10.31
23,727
+0.18(+1.81%)
Jun 29, 2010
10.13
10.47
9.959
10.13
1,918
-0.63(-5.86%)
Jun 25, 2010
10.76
10.85
10.25
10.76
29,156,802
+0.40(+3.87%)
Jun 24, 2010
10.35
10.47
10.23
10.36
15,053,566
-0.05(-0.50%)
Jun 23, 2010
10.32
10.44
10.07
10.41
19,862,290
+0.21(+2.02%)
Jun 22, 2010
10.37
10.47
10.15
10.21
11,881,903
-0.19(-1.87%)
Jun 21, 2010
10.46
10.66
10.32
10.40
15,530,763
+0.09(+0.83%)
Jun 18, 2010
10.31
10.36
10.15
10.31
14,099,965
+0.03(+0.28%)
Jun 17, 2010
10.43
10.46
10.18
10.29
5,755
-0.13(-1.21%)
Jun 16, 2010
10.40
10.45
10.17
10.41
15,042,693
-0.02(-0.22%)
Jun 15, 2010
10.18
10.45
10.16
10.43
14,349,096
+0.38(+3.82%)
Jun 14, 2010
10.01
10.41
10.01
10.05
20,192,894
+0.16(+1.62%)
Jun 11, 2010
9.730
9.907
9.672
9.890
10,523,697
-0.01(-0.12%)
Jun 10, 2010
9.563
9.919
9.558
9.902
331
+0.52(+5.56%)
Jun 09, 2010
9.730
9.776
9.311
9.380
38,781,380
-0.29(-2.97%)
Jun 08, 2010
9.730
9.930
9.432
9.667
1,046
-0.14(-1.46%)
Jun 07, 2010
9.965
10.02
9.764
9.810
24,045,022
-0.09(-0.93%)
Jun 04, 2010
9.902
10.27
9.839
9.902
21,103,406
-0.53(-5.11%)
Jun 03, 2010
10.25
10.46
10.16
10.43
18,393,760
+0.21(+2.08%)
Jun 02, 2010
10.06
10.22
9.867
10.22
24,860,328
+0.15(+1.54%)
Jun 01, 2010
10.45
10.85
10.04
10.07
32,652
-0.64(-6.00%)
May 28, 2010
10.71
10.89
10.56
10.71
18,678,528
-0.07(-0.64%)
May 27, 2010
10.29
10.80
10.29
10.78
23,614,760
+0.69(+6.88%)
May 26, 2010
10.14
10.33
10.05
10.09
20,226,580
+0.12(+1.21%)
May 25, 2010
9.833
9.982
9.649
9.965
872
-0.19(-1.86%)
May 24, 2010
10.31
10.46
10.15
10.15
13,828,182
-0.25(-2.37%)
May 21, 2010
9.988
10.50
9.925
10.40
24,593,616
+0.15(+1.45%)
May 20, 2010
10.24
10.53
10.18
10.25
25,126
-0.54(-4.99%)
May 19, 2010
10.89
10.95
10.54
10.79
21,954,450
-0.13(-1.16%)
May 18, 2010
11.29
11.45
10.84
10.92
49,185
-0.24(-2.16%)
May 17, 2010
11.47
11.62
10.93
11.16
23,268,276
-0.36(-3.09%)
May 14, 2010
11.51
11.74
11.32
11.51
15,878,103
-0.29(-2.42%)
May 13, 2010
11.75
11.93
11.70
11.80
16,307,047
+0.04(+0.34%)
May 12, 2010
11.24
11.78
11.21
11.76
18,285,758
+0.57(+5.06%)
May 11, 2010
11.35
11.42
11.18
11.19
94,584
-0.09(-0.81%)
May 10, 2010
11.14
11.29
11.04
11.28
21,656,020
+0.69(+6.53%)
May 07, 2010
11.00
11.19
10.47
10.59
29,281,190
-0.35(-3.24%)
May 06, 2010
11.14
11.62
10.36
10.95
9,441
-0.41(-3.58%)
May 05, 2010
11.58
11.92
11.32
11.35
19,022,858
-0.35(-3.03%)
May 04, 2010
12.06
12.06
11.60
11.71
669
-0.51(-4.21%)
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
.