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
PowerShares QQQ
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
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, 2007
46.50
46.53
45.92
45.96
93,405,176
-0.61(-1.31%)
Apr 27, 2007
46.37
46.70
46.29
46.57
96,556,056
+0.02(+0.04%)
Apr 26, 2007
46.42
46.65
46.33
46.55
99,373,112
+0.24(+0.52%)
Apr 25, 2007
45.85
46.32
45.70
46.31
106,852,496
+0.61(+1.33%)
Apr 24, 2007
45.63
45.83
45.33
45.70
108,153,768
+0.23(+0.51%)
Apr 23, 2007
45.44
45.60
45.34
45.47
85,388,048
+0.07(+0.15%)
Apr 20, 2007
45.52
45.67
45.20
45.40
122,417,416
+0.25(+0.55%)
Apr 19, 2007
44.81
45.25
44.72
45.15
95,436,744
+0.14(+0.31%)
Apr 18, 2007
44.93
45.23
44.83
45.01
82,000,504
-0.15(-0.33%)
Apr 17, 2007
45.14
45.20
44.96
45.16
81,853,952
+0.10(+0.22%)
Apr 16, 2007
44.83
45.15
44.83
45.06
73,003,144
+0.38(+0.85%)
Apr 13, 2007
44.68
44.68
44.68
44.68
0
+0.00(+0.00%)
Apr 12, 2007
44.68
44.68
44.68
44.68
0
+0.00(+0.00%)
Apr 11, 2007
44.68
44.68
44.68
44.68
0
+0.00(+0.00%)
Apr 10, 2007
44.44
44.68
44.41
44.68
76,382,256
+0.23(+0.52%)
Apr 09, 2007
44.71
44.75
44.38
44.45
63,050,400
-0.11(-0.25%)
Apr 05, 2007
44.29
44.58
44.23
44.56
54,231,128
+0.22(+0.50%)
Apr 04, 2007
44.20
44.38
44.13
44.34
85,164,304
+0.18(+0.41%)
Apr 03, 2007
43.82
44.31
43.79
44.16
105,851,488
+0.57(+1.31%)
Apr 02, 2007
43.67
43.76
43.30
43.59
89,612,688
+0.06(+0.14%)
Mar 30, 2007
43.56
43.87
43.22
43.53
120,421,072
-0.04(-0.09%)
Mar 29, 2007
43.84
43.85
43.10
43.57
124,406,160
+0.05(+0.11%)
Mar 28, 2007
43.78
44.03
43.51
43.52
144,592,416
-0.47(-1.07%)
Mar 27, 2007
44.23
44.24
43.95
43.99
76,177,712
-0.31(-0.70%)
Mar 26, 2007
44.14
44.32
43.63
44.30
114,237,248
+0.18(+0.41%)
Mar 23, 2007
44.26
44.37
44.07
44.12
68,579,344
-0.14(-0.32%)
Mar 22, 2007
44.44
44.45
44.09
44.26
114,875,272
-0.16(-0.36%)
Mar 21, 2007
43.63
44.44
43.35
44.42
173,865,568
+0.84(+1.93%)
Mar 20, 2007
43.26
43.59
43.21
43.58
79,702,464
+0.31(+0.72%)
Mar 19, 2007
43.06
43.39
42.95
43.27
95,918,056
+0.44(+1.03%)
Mar 16, 2007
42.94
43.04
42.61
42.83
105,968,872
-0.06(-0.14%)
Mar 15, 2007
42.93
43.06
42.72
42.89
111,597,360
-0.10(-0.23%)
Mar 14, 2007
42.43
43.00
42.10
42.99
192,532,464
+0.62(+1.46%)
Mar 13, 2007
43.21
43.24
42.36
42.37
171,189,792
-0.84(-1.94%)
Mar 12, 2007
42.95
43.28
42.83
43.21
81,351,744
+0.28(+0.65%)
Mar 09, 2007
43.33
43.34
42.65
42.93
128,593,720
-0.04(-0.09%)
Mar 08, 2007
43.13
43.24
42.84
42.97
120,883,504
+0.29(+0.68%)
Mar 07, 2007
42.86
42.98
42.65
42.68
116,568,016
-0.17(-0.40%)
Mar 06, 2007
42.56
42.99
42.50
42.85
155,624,944
+0.70(+1.66%)
Mar 05, 2007
42.16
42.80
42.06
42.15
171,959,024
-0.33(-0.78%)
Mar 02, 2007
42.78
43.14
42.47
42.48
183,365,344
-0.65(-1.51%)
Mar 01, 2007
42.55
43.54
42.24
43.13
231,824,224
-0.20(-0.46%)
Feb 28, 2007
43.16
43.76
42.93
43.33
215,047,680
+0.14(+0.32%)
Feb 27, 2007
44.36
44.48
43.06
43.19
317,862,624
-1.85(-4.11%)
Feb 26, 2007
45.48
45.50
43.15
45.04
101,641,192
-0.22(-0.49%)
Feb 23, 2007
45.42
45.46
45.06
45.26
113,467,400
-0.16(-0.35%)
Feb 22, 2007
45.36
45.55
45.07
45.42
116,357,240
+0.23(+0.51%)
Feb 21, 2007
44.92
45.21
44.83
45.19
95,876,176
+0.51(+1.14%)
Feb 20, 2007
44.65
45.12
44.43
44.68
93,638,080
-0.03(-0.07%)
Feb 16, 2007
44.68
44.83
44.57
44.71
72,344,320
-0.15(-0.33%)
Feb 15, 2007
44.63
44.86
44.55
44.86
110,452,592
+0.26(+0.58%)
Feb 14, 2007
44.05
44.71
44.04
44.60
133,386,992
+0.74(+1.69%)
Feb 13, 2007
43.79
44.00
43.70
43.86
93,637,192
+0.16(+0.37%)
Feb 12, 2007
43.88
43.89
43.59
43.70
126,940,080
-0.14(-0.32%)
Feb 09, 2007
44.57
44.72
43.73
43.84
133,473,584
-0.61(-1.37%)
Feb 08, 2007
44.39
44.60
44.23
44.45
89,526,656
-0.01(-0.02%)
Feb 07, 2007
44.29
44.65
44.12
44.46
117,826,568
+0.41(+0.93%)
Feb 06, 2007
44.20
44.23
43.64
44.05
121,112,016
-0.07(-0.16%)
Feb 05, 2007
44.14
44.36
43.96
44.12
96,357,832
-0.04(-0.09%)
Feb 02, 2007
44.11
44.25
43.94
44.16
98,177,168
+0.14(+0.32%)
Feb 01, 2007
44.27
44.40
43.85
44.02
147,355,696
-0.05(-0.11%)
Jan 31, 2007
43.60
44.19
43.33
44.07
157,850,320
+0.44(+1.01%)
Jan 30, 2007
43.68
43.79
43.52
43.63
69,841,040
+0.02(+0.05%)
Jan 29, 2007
43.45
43.91
43.40
43.61
104,192,696
+0.04(+0.09%)
Jan 26, 2007
43.81
43.83
43.29
43.57
146,284,256
-0.16(-0.37%)
Jan 25, 2007
44.37
44.47
43.58
43.73
158,383,232
-0.57(-1.29%)
Jan 24, 2007
43.87
44.32
43.77
44.30
117,630,128
+0.72(+1.65%)
Jan 23, 2007
43.64
43.98
43.50
43.58
133,166,568
-0.11(-0.25%)
Jan 22, 2007
44.21
44.23
43.51
43.69
123,442,632
-0.48(-1.09%)
Jan 19, 2007
43.98
44.28
43.91
44.17
127,550,576
+0.09(+0.20%)
Jan 18, 2007
44.79
44.84
43.95
44.08
189,059,344
-0.83(-1.85%)
Jan 17, 2007
45.09
45.29
44.83
44.91
127,463,728
-0.37(-0.82%)
Jan 16, 2007
45.33
45.40
45.13
45.28
95,767,216
-0.03(-0.07%)
Jan 12, 2007
45.02
45.35
44.97
45.31
104,213,912
+0.23(+0.51%)
Jan 11, 2007
44.71
45.24
44.65
45.08
174,052,880
+0.46(+1.03%)
Jan 10, 2007
43.96
44.66
43.82
44.62
121,072,464
+0.52(+1.18%)
Jan 09, 2007
44.00
44.29
43.63
44.10
121,592,504
+0.22(+0.50%)
Jan 08, 2007
43.88
44.12
43.64
43.88
106,401,648
+0.03(+0.07%)
Jan 05, 2007
43.93
43.95
43.48
43.85
138,965,344
-0.21(-0.48%)
Jan 04, 2007
43.30
44.21
43.15
44.06
136,862,640
+0.82(+1.90%)
Jan 03, 2007
43.46
44.06
42.52
43.24
167,710,272
+0.08(+0.19%)
Dec 29, 2006
43.21
43.61
43.12
43.16
75,155,216
+0.04(+0.09%)
Dec 28, 2006
43.20
43.38
43.05
43.12
69,015,912
-0.21(-0.48%)
Dec 27, 2006
43.19
43.40
43.10
43.33
54,129,388
+0.22(+0.51%)
Dec 26, 2006
42.93
43.12
42.88
43.11
50,856,308
+0.18(+0.42%)
Dec 22, 2006
43.39
43.41
42.93
42.93
92,858,896
-0.45(-1.04%)
Dec 21, 2006
43.76
43.79
43.21
43.38
102,953,648
-0.31(-0.71%)
Dec 20, 2006
43.89
44.11
43.67
43.69
67,304,168
-0.16(-0.36%)
Dec 19, 2006
43.65
44.06
43.38
43.85
136,535,168
-0.14(-0.32%)
Dec 18, 2006
44.58
44.75
43.80
43.99
121,591,760
-0.44(-0.99%)
Dec 15, 2006
44.66
44.76
44.35
44.43
99,943,432
+0.06(+0.14%)
Dec 14, 2006
43.97
44.57
43.94
44.37
109,105,328
+0.49(+1.12%)
Dec 13, 2006
44.10
44.11
43.62
43.88
79,040,560
+0.08(+0.18%)
Dec 12, 2006
44.03
44.13
43.56
43.80
111,229,680
-0.26(-0.59%)
Dec 11, 2006
43.84
44.37
43.75
44.06
72,935,664
+0.16(+0.36%)
Dec 08, 2006
43.57
44.26
43.47
43.90
133,803,488
+0.20(+0.46%)
Dec 07, 2006
44.34
44.48
43.70
43.70
124,947,504
-0.56(-1.27%)
Dec 06, 2006
44.29
44.40
44.07
44.26
78,229,024
-0.16(-0.36%)
Dec 05, 2006
44.39
44.55
44.19
44.42
84,699,208
+0.16(+0.36%)
Dec 04, 2006
43.79
44.48
43.79
44.26
89,954,288
+0.60(+1.37%)
Dec 01, 2006
44.00
44.35
43.26
43.66
144,566,064
-0.38(-0.86%)
Nov 30, 2006
44.05
44.28
43.79
44.04
125,015,504
-0.03(-0.07%)
Nov 29, 2006
44.00
44.18
43.66
44.07
139,527,840
+0.30(+0.69%)
Nov 28, 2006
43.52
43.84
43.34
43.77
118,268,456
+0.11(+0.25%)
Nov 27, 2006
44.52
44.61
43.64
43.66
159,520,032
-0.99(-2.22%)
Nov 24, 2006
44.40
44.86
44.38
44.65
51,798,360
-0.08(-0.18%)
Nov 22, 2006
44.58
44.75
44.26
44.73
69,854,608
+0.28(+0.63%)
Nov 21, 2006
44.42
44.51
44.25
44.45
68,112,728
+0.06(+0.14%)
Nov 20, 2006
44.16
44.48
44.01
44.39
107,187,520
+0.09(+0.20%)
Nov 17, 2006
44.06
44.30
43.95
44.30
95,170,528
+0.00(+0.00%)
Nov 16, 2006
44.25
44.42
44.02
44.30
113,524,272
+0.19(+0.43%)
Nov 15, 2006
43.98
44.40
43.92
44.11
116,565,928
+0.18(+0.41%)
Nov 14, 2006
43.50
43.97
43.24
43.93
121,961,608
+0.47(+1.08%)
Nov 13, 2006
43.06
43.54
43.00
43.46
89,153,216
+0.43(+1.00%)
Nov 10, 2006
42.84
43.04
42.67
43.03
82,416,056
+0.23(+0.54%)
Nov 09, 2006
43.27
43.35
42.67
42.80
124,278,264
-0.23(-0.53%)
Nov 08, 2006
42.58
43.20
42.47
43.03
180,282,064
+0.20(+0.47%)
Nov 07, 2006
42.53
43.09
42.47
42.83
139,825,952
+0.29(+0.68%)
Nov 06, 2006
42.06
42.71
42.06
42.54
101,311,096
+0.61(+1.45%)
Nov 03, 2006
42.10
42.19
41.61
41.93
119,282,112
-0.11(-0.26%)
Nov 02, 2006
41.81
42.14
41.74
42.04
100,225,456
+0.04(+0.10%)
Nov 01, 2006
42.73
42.77
41.82
42.00
148,965,232
-0.58(-1.36%)
Oct 31, 2006
42.56
42.76
42.31
42.58
135,824,864
+0.10(+0.24%)
Oct 30, 2006
42.17
42.65
42.06
42.48
103,949,824
+0.27(+0.64%)
Oct 27, 2006
42.73
42.82
42.08
42.21
129,373,896
-0.61(-1.42%)
Oct 26, 2006
42.57
42.92
42.22
42.82
130,632,280
+0.39(+0.92%)
Oct 25, 2006
42.14
42.52
42.05
42.43
125,396,432
+0.30(+0.71%)
Oct 24, 2006
42.29
42.45
41.92
42.13
103,564,520
-0.30(-0.71%)
Oct 23, 2006
41.92
42.58
41.82
42.43
126,981,152
+0.43(+1.02%)
Oct 20, 2006
42.05
42.08
41.64
42.00
105,455,632
+0.10(+0.24%)
Oct 19, 2006
41.69
42.11
41.59
41.90
108,186,400
+0.10(+0.24%)
Oct 18, 2006
42.22
42.31
41.65
41.80
120,903,320
-0.20(-0.48%)
Oct 17, 2006
42.17
42.20
41.76
42.00
146,097,312
-0.45(-1.06%)
Oct 16, 2006
42.43
42.62
42.40
42.45
62,021,740
+0.02(+0.05%)
Oct 13, 2006
42.22
42.52
42.14
42.43
80,461,384
+0.20(+0.47%)
Oct 12, 2006
41.76
42.25
41.70
42.23
95,275,360
+0.69(+1.66%)
Oct 11, 2006
41.43
41.83
41.17
41.54
136,564,256
-0.08(-0.19%)
Oct 10, 2006
41.61
41.75
41.31
41.62
98,186,256
+0.07(+0.17%)
Oct 09, 2006
41.37
41.74
41.32
41.55
62,799,976
+0.14(+0.34%)
Oct 06, 2006
41.38
41.56
41.24
41.41
85,447,000
-0.09(-0.22%)
Oct 05, 2006
41.28
41.56
41.18
41.50
91,873,640
+0.20(+0.48%)
Oct 04, 2006
40.22
41.31
40.14
41.30
149,481,424
+0.99(+2.46%)
Oct 03, 2006
40.05
40.48
39.88
40.31
116,261,808
+0.17(+0.42%)
Oct 02, 2006
40.60
40.70
40.08
40.14
97,081,848
-0.51(-1.25%)
Sep 29, 2006
40.89
40.93
40.62
40.65
85,440,360
-0.18(-0.44%)
Sep 28, 2006
40.77
40.89
40.43
40.83
85,982,192
+0.11(+0.27%)
Sep 27, 2006
40.70
40.95
40.50
40.72
113,138,400
-0.05(-0.12%)
Sep 26, 2006
40.52
40.80
40.40
40.77
113,481,648
+0.20(+0.49%)
Sep 25, 2006
40.05
40.66
39.68
40.57
136,450,096
+0.70(+1.76%)
Sep 22, 2006
40.15
40.16
39.70
39.87
101,018,832
-0.31(-0.77%)
Sep 21, 2006
40.52
40.67
40.08
40.18
121,891,336
-0.25(-0.62%)
Sep 20, 2006
40.20
40.54
40.19
40.43
116,640,496
+0.58(+1.46%)
Sep 19, 2006
40.24
40.25
39.52
39.85
159,070,048
-0.26(-0.65%)
Sep 18, 2006
40.12
40.40
39.94
40.11
117,818,440
+0.00(+0.00%)
Sep 15, 2006
40.35
40.46
40.00
40.11
137,832,224
+0.12(+0.30%)
Sep 14, 2006
39.85
40.22
39.76
39.99
98,103,648
+0.03(+0.08%)
Sep 13, 2006
39.73
39.98
39.63
39.96
116,087,712
+0.28(+0.71%)
Sep 12, 2006
38.95
39.80
38.95
39.68
124,105,648
+0.72(+1.85%)
Sep 11, 2006
38.41
39.15
38.32
38.96
142,377,504
+0.24(+0.62%)
Sep 08, 2006
38.54
38.82
38.46
38.72
96,627,080
+0.24(+0.62%)
Sep 07, 2006
38.57
38.90
38.36
38.48
115,901,200
-0.19(-0.49%)
Sep 06, 2006
39.08
39.19
38.61
38.67
97,894,496
-0.79(-2.00%)
Sep 05, 2006
39.11
39.48
38.85
39.46
85,587,632
+0.38(+0.97%)
Sep 01, 2006
39.07
39.21
38.90
39.08
69,388,768
+0.21(+0.54%)
Aug 31, 2006
38.94
39.03
38.76
38.87
61,210,192
-0.04(-0.10%)
Aug 30, 2006
38.74
39.03
38.60
38.91
75,692,592
+0.18(+0.46%)
Aug 29, 2006
38.58
38.76
38.18
38.73
104,849,112
+0.12(+0.31%)
Aug 28, 2006
38.28
38.79
38.24
38.61
80,079,032
+0.29(+0.76%)
Aug 25, 2006
38.17
38.64
38.06
38.32
73,588,176
+0.07(+0.18%)
Aug 24, 2006
38.26
38.35
37.92
38.25
78,995,416
+0.11(+0.29%)
Aug 23, 2006
38.47
38.67
37.92
38.14
96,056,360
-0.29(-0.75%)
Aug 22, 2006
38.36
38.81
38.20
38.43
102,131,232
+0.01(+0.03%)
Aug 21, 2006
38.47
38.56
38.26
38.42
66,668,404
-0.37(-0.95%)
Aug 18, 2006
38.65
38.83
38.28
38.79
97,772,224
+0.06(+0.15%)
Aug 17, 2006
38.47
38.98
38.44
38.73
129,444,672
+0.15(+0.39%)
Aug 16, 2006
37.98
38.61
37.84
38.58
135,468,656
+0.88(+2.33%)
Aug 15, 2006
37.22
37.75
37.09
37.70
133,708,424
+0.93(+2.53%)
Aug 14, 2006
36.86
37.27
36.70
36.77
109,309,256
+0.24(+0.66%)
Aug 11, 2006
36.65
36.69
36.37
36.53
86,917,272
-0.26(-0.71%)
Aug 10, 2006
36.46
36.88
36.31
36.79
102,507,912
+0.26(+0.71%)
Aug 09, 2006
37.01
37.31
36.43
36.53
145,374,240
+0.05(+0.14%)
Aug 08, 2006
36.81
36.90
36.26
36.48
124,117,864
-0.23(-0.63%)
Aug 07, 2006
36.92
36.94
36.53
36.71
69,659,200
-0.24(-0.65%)
Aug 04, 2006
37.42
37.63
36.62
36.95
123,501,696
-0.17(-0.46%)
Aug 03, 2006
36.54
37.34
36.48
37.12
99,230,704
+0.23(+0.62%)
Aug 02, 2006
36.61
37.13
36.61
36.89
87,397,776
+0.41(+1.12%)
Aug 01, 2006
36.79
36.80
36.26
36.48
98,562,712
-0.62(-1.67%)
Jul 31, 2006
37.08
37.32
36.89
37.10
78,024,304
-0.01(-0.03%)
Jul 28, 2006
36.56
37.14
36.50
37.11
93,567,696
+0.76(+2.09%)
Jul 27, 2006
36.73
37.04
36.25
36.35
99,701,752
-0.24(-0.66%)
Jul 26, 2006
36.50
36.87
36.23
36.59
107,173,312
-0.03(-0.08%)
Jul 25, 2006
36.47
36.74
36.24
36.62
108,852,184
+0.21(+0.58%)
Jul 24, 2006
35.85
36.43
35.80
36.41
130,275,896
+0.71(+1.99%)
Jul 21, 2006
35.88
35.96
35.62
35.70
119,367,728
-0.38(-1.05%)
Jul 20, 2006
36.74
36.80
36.04
36.08
152,312,864
-0.54(-1.47%)
Jul 19, 2006
36.10
36.83
36.09
36.62
192,945,888
+0.47(+1.30%)
Jul 18, 2006
36.22
36.33
35.54
36.15
207,215,248
+0.12(+0.33%)
Jul 17, 2006
35.95
36.25
35.87
36.03
134,350,544
+0.09(+0.25%)
Jul 14, 2006
36.30
36.38
35.79
35.94
172,396,672
-0.37(-1.02%)
Jul 13, 2006
36.66
37.04
36.31
36.31
177,660,240
-0.62(-1.68%)
Jul 12, 2006
37.56
37.64
36.84
36.93
154,444,128
-0.71(-1.89%)
Jul 11, 2006
37.28
37.74
37.08
37.64
136,120,192
+0.28(+0.75%)
Jul 10, 2006
37.79
37.93
37.17
37.36
105,123,440
-0.33(-0.88%)
Jul 07, 2006
37.89
38.17
37.57
37.69
108,065,192
-0.42(-1.10%)
Jul 06, 2006
38.26
38.48
38.01
38.11
70,624,408
-0.04(-0.10%)
Jul 05, 2006
38.64
38.68
38.09
38.15
93,727,416
-0.85(-2.18%)
Jul 03, 2006
38.88
39.00
38.81
39.00
21,598,542
+0.23(+0.59%)
Jun 30, 2006
39.12
39.14
38.68
38.77
82,719,840
-0.19(-0.49%)
Jun 29, 2006
37.96
38.96
37.90
38.96
182,431,008
+1.15(+3.04%)
Jun 28, 2006
37.63
37.84
37.38
37.81
91,576,392
+0.28(+0.75%)
Jun 27, 2006
38.28
38.33
37.49
37.53
126,211,512
-0.72(-1.88%)
Jun 26, 2006
38.17
38.39
38.07
38.25
65,157,600
+0.10(+0.26%)
Jun 23, 2006
38.16
38.53
37.93
38.15
88,049,600
-0.04(-0.10%)
Jun 22, 2006
38.60
38.68
37.99
38.19
143,826,016
-0.49(-1.27%)
Jun 21, 2006
38.14
38.99
38.13
38.68
129,553,808
+0.60(+1.58%)
Jun 20, 2006
38.09
38.48
37.94
38.08
102,879,256
+0.05(+0.13%)
Jun 19, 2006
38.50
38.54
37.91
38.03
129,458,296
-0.31(-0.81%)
Jun 16, 2006
38.55
38.68
38.20
38.34
120,014,416
-0.31(-0.80%)
Jun 15, 2006
37.84
38.79
37.80
38.65
200,712,224
+1.02(+2.71%)
Jun 14, 2006
37.35
37.71
37.20
37.63
201,885,008
+0.38(+1.02%)
Jun 13, 2006
37.52
37.80
37.16
37.25
207,109,584
-0.15(-0.40%)
Jun 12, 2006
38.20
38.26
37.39
37.40
145,611,920
-0.75(-1.97%)
Jun 09, 2006
38.54
38.74
38.11
38.15
144,143,792
-0.25(-0.65%)
Jun 08, 2006
38.27
38.56
37.49
38.40
280,550,592
-0.06(-0.16%)
Jun 07, 2006
38.80
39.17
38.45
38.46
130,842,944
-0.29(-0.75%)
Jun 06, 2006
38.85
38.95
38.35
38.75
127,287,008
-0.03(-0.08%)
Jun 05, 2006
39.55
39.56
38.78
38.78
103,237,648
-0.86(-2.17%)
Jun 02, 2006
39.84
40.00
39.31
39.64
128,864,096
-0.10(-0.25%)
Jun 01, 2006
38.93
39.74
38.84
39.74
119,380,856
+0.92(+2.37%)
May 31, 2006
38.72
39.06
38.54
38.82
137,079,184
+0.18(+0.47%)
May 30, 2006
39.31
39.33
38.61
38.64
105,604,456
-0.85(-2.15%)
May 26, 2006
39.45
39.58
39.23
39.49
91,328,128
+0.13(+0.33%)
May 25, 2006
39.08
39.38
38.82
39.36
123,519,824
+0.51(+1.31%)
May 24, 2006
38.53
39.04
38.23
38.85
234,992,704
+0.26(+0.67%)
May 23, 2006
39.26
39.38
38.57
38.59
142,562,256
-0.38(-0.98%)
May 22, 2006
39.02
39.24
38.62
38.97
169,599,312
-0.38(-0.97%)
May 19, 2006
39.17
39.47
38.75
39.35
194,306,432
+0.30(+0.77%)
May 18, 2006
39.49
39.66
39.00
39.05
139,691,424
-0.27(-0.69%)
May 17, 2006
39.68
39.81
39.23
39.32
207,921,152
-0.54(-1.35%)
May 16, 2006
40.16
40.26
39.77
39.86
132,400,912
-0.30(-0.75%)
May 15, 2006
40.03
40.34
39.79
40.16
127,901,272
-0.03(-0.07%)
May 12, 2006
40.57
40.76
39.96
40.19
153,943,152
-0.55(-1.35%)
May 11, 2006
41.63
41.65
40.63
40.74
141,015,872
-0.93(-2.23%)
May 10, 2006
41.93
41.98
41.55
41.67
92,436,728
-0.37(-0.88%)
May 09, 2006
42.10
42.18
41.97
42.04
48,559,284
-0.16(-0.38%)
May 08, 2006
42.08
42.28
42.07
42.20
45,091,800
+0.04(+0.09%)
May 05, 2006
42.11
42.21
41.94
42.16
80,392,584
+0.33(+0.79%)
May 04, 2006
41.53
41.99
41.53
41.83
88,698,880
+0.34(+0.82%)
May 03, 2006
41.58
41.64
41.28
41.49
74,978,824
-0.06(-0.14%)
May 02, 2006
41.61
41.73
41.40
41.55
85,160,336
+0.11(+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
.