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
United States Gas Fund
(NY:
)
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, 2010
6.990
7.010
6.790
6.860
35,477,704
-0.13(-1.86%)
Apr 29, 2010
7.510
7.510
6.930
6.990
80,636,272
-0.61(-8.03%)
Apr 28, 2010
7.590
7.720
7.500
7.600
22,377,646
+0.06(+0.80%)
Apr 27, 2010
7.560
7.640
7.480
7.540
2,570
-0.05(-0.66%)
Apr 26, 2010
7.540
7.650
7.430
7.590
23,193,252
+0.01(+0.13%)
Apr 23, 2010
7.300
7.680
7.300
7.580
36,930,720
+0.25(+3.41%)
Apr 22, 2010
7.040
7.380
7.000
7.330
35,796,588
+0.25(+3.53%)
Apr 21, 2010
7.060
7.200
7.010
7.080
5,200
-0.01(-0.14%)
Apr 20, 2010
6.980
7.120
6.920
7.090
800
+0.03(+0.42%)
Apr 19, 2010
7.170
7.250
6.950
7.060
28,619,152
-0.12(-1.67%)
Apr 16, 2010
7.170
7.300
7.100
7.180
27,476,988
+0.03(+0.42%)
Apr 15, 2010
7.460
7.515
7.080
7.150
39,018,744
-0.32(-4.28%)
Apr 14, 2010
7.440
7.600
7.410
7.470
24,164,700
+0.09(+1.22%)
Apr 13, 2010
7.180
7.430
7.040
7.380
28,820,008
+0.23(+3.22%)
Apr 12, 2010
7.250
7.450
7.020
7.150
43,098,496
-0.13(-1.79%)
Apr 09, 2010
7.070
7.320
7.060
7.280
25,516,972
+0.28(+4.00%)
Apr 08, 2010
7.090
7.310
6.890
7.000
41,238,004
-0.16(-2.23%)
Apr 07, 2010
7.310
7.390
7.160
7.160
26,033,744
-0.19(-2.59%)
Apr 06, 2010
7.560
7.650
7.260
7.350
38,744,880
-0.31(-4.05%)
Apr 05, 2010
7.270
7.660
7.230
7.660
34,148,648
+0.37(+5.08%)
Apr 01, 2010
7.290
7.290
7.290
0
+0.38(+5.50%)
Mar 31, 2010
7.130
7.160
6.900
6.910
27,412,300
-0.19(-2.68%)
Mar 30, 2010
6.900
7.130
6.890
7.100
22,061,438
+0.07(+1.00%)
Mar 29, 2010
7.090
7.190
6.980
7.030
29,894,278
+0.03(+0.43%)
Mar 26, 2010
7.160
7.245
7.000
7.000
21,367,880
-0.16(-2.23%)
Mar 25, 2010
7.300
7.310
7.110
7.160
34,493,544
-0.22(-2.98%)
Mar 24, 2010
7.380
7.480
7.370
7.380
13,363,038
-0.10(-1.34%)
Mar 23, 2010
7.400
7.708
7.370
7.480
18,285,740
+0.09(+1.22%)
Mar 22, 2010
7.350
7.540
7.340
7.390
19,169,620
-0.13(-1.73%)
Mar 19, 2010
7.400
7.550
7.380
7.520
22,668,262
+0.13(+1.76%)
Mar 18, 2010
7.750
7.757
7.350
7.390
49,087,344
-0.38(-4.89%)
Mar 17, 2010
7.820
7.830
7.770
7.770
24,014,404
-0.13(-1.65%)
Mar 16, 2010
7.930
7.930
7.850
7.900
21,888,144
-0.08(-1.00%)
Mar 15, 2010
7.962
8.030
7.940
7.980
25,109,142
+0.01(+0.13%)
Mar 12, 2010
8.090
8.100
7.950
7.970
22,875,588
-0.09(-1.12%)
Mar 11, 2010
8.190
8.280
8.030
8.060
28,443,936
-0.27(-3.24%)
Mar 10, 2010
8.110
8.330
8.090
8.330
20,460,744
+0.14(+1.71%)
Mar 09, 2010
8.300
8.330
8.130
8.190
14,302,915
-0.02(-0.24%)
Mar 08, 2010
8.170
8.270
8.110
8.210
22,377,988
-0.14(-1.68%)
Mar 05, 2010
8.350
8.370
8.290
8.350
18,652,576
+0.02(+0.24%)
Mar 04, 2010
8.660
8.680
8.280
8.330
30,534,360
-0.32(-3.70%)
Mar 03, 2010
8.590
8.695
8.580
8.650
11,377,439
+0.07(+0.82%)
Mar 02, 2010
8.600
8.630
8.460
8.580
19,531,968
+0.05(+0.59%)
Mar 01, 2010
8.730
8.840
8.490
8.530
25,561,880
-0.17(-1.95%)
Feb 26, 2010
8.760
8.810
8.639
8.700
21,707,288
+0.00(+0.00%)
Feb 25, 2010
8.740
8.820
8.630
8.700
27,545,614
-0.16(-1.81%)
Feb 24, 2010
8.940
8.970
8.770
8.860
21,619,200
+0.06(+0.68%)
Feb 23, 2010
8.860
9.183
8.760
8.800
27,452,956
-0.21(-2.33%)
Feb 22, 2010
8.980
9.010
8.850
9.010
32,083,148
-0.18(-1.96%)
Feb 19, 2010
9.190
9.260
9.130
9.190
26,194,164
-0.23(-2.44%)
Feb 18, 2010
9.650
9.690
9.330
9.420
40,662,636
-0.29(-2.99%)
Feb 17, 2010
9.590
9.790
9.590
9.710
13,991,289
-0.02(-0.21%)
Feb 16, 2010
9.950
9.998
9.630
9.730
20,622,054
-0.13(-1.32%)
Feb 12, 2010
9.860
9.860
9.860
0
+0.13(+1.34%)
Feb 11, 2010
9.730
9.780
9.570
9.730
15,214,207
+0.12(+1.25%)
Feb 10, 2010
9.680
9.700
9.500
9.610
18,211,344
-0.01(-0.10%)
Feb 09, 2010
9.740
9.760
9.540
9.620
24,998,802
-0.19(-1.94%)
Feb 08, 2010
10.15
10.20
9.770
9.810
22,051,438
-0.19(-1.90%)
Feb 05, 2010
10.09
10.13
9.750
10.00
28,799,500
+0.17(+1.73%)
Feb 04, 2010
9.820
9.890
9.480
9.830
23,431,236
-0.19(-1.90%)
Feb 03, 2010
10.00
10.06
9.780
10.02
25,319,556
+0.15(+1.52%)
Feb 02, 2010
9.830
10.02
9.740
9.870
38,317,264
+0.05(+0.51%)
Feb 01, 2010
9.680
9.850
9.650
9.820
33,381,168
+0.51(+5.48%)
Jan 29, 2010
9.550
9.560
9.240
9.310
20,093,624
-0.08(-0.85%)
Jan 28, 2010
9.390
9.480
9.220
9.390
26,583,292
-0.10(-1.05%)
Jan 27, 2010
9.650
9.670
9.400
9.490
30,911,624
-0.35(-3.56%)
Jan 26, 2010
9.960
10.04
9.780
9.840
37,844,448
-0.41(-4.00%)
Jan 25, 2010
10.23
10.48
10.20
10.25
22,205,072
-0.10(-0.97%)
Jan 22, 2010
10.34
10.51
10.26
10.35
46,350,196
+0.27(+2.68%)
Jan 21, 2010
10.13
10.27
9.900
10.08
28,274,858
+0.16(+1.61%)
Jan 20, 2010
9.970
10.01
9.900
9.920
20,547,022
-0.17(-1.68%)
Jan 19, 2010
10.00
10.26
9.870
10.09
31,999,976
-0.15(-1.46%)
Jan 15, 2010
10.24
10.24
10.24
0
+0.15(+1.49%)
Jan 14, 2010
10.42
10.48
9.950
10.09
57,944,852
-0.27(-2.61%)
Jan 13, 2010
9.950
10.46
9.860
10.36
40,079,696
+0.26(+2.59%)
Jan 12, 2010
10.02
10.15
9.950
10.10
36,774,996
+0.17(+1.69%)
Jan 11, 2010
10.05
10.13
9.780
9.930
51,181,016
-0.48(-4.61%)
Jan 08, 2010
10.30
10.43
10.28
10.41
27,953,218
-0.20(-1.89%)
Jan 07, 2010
10.73
10.96
10.44
10.61
41,895,120
-0.22(-2.03%)
Jan 06, 2010
10.59
10.95
10.55
10.83
40,506,904
+0.51(+4.94%)
Jan 05, 2010
10.54
10.57
10.19
10.32
22,971,228
-0.32(-3.02%)
Jan 04, 2010
10.56
10.66
10.40
10.64
23,729,160
+0.56(+5.57%)
Dec 31, 2009
10.08
10.08
10.08
0
-0.27(-2.61%)
Dec 30, 2009
10.59
10.72
10.31
10.35
23,335,388
-0.23(-2.17%)
Dec 29, 2009
10.83
10.83
10.54
10.58
15,016,312
-0.27(-2.49%)
Dec 28, 2009
10.83
10.86
10.70
10.85
27,585,676
+0.53(+5.14%)
Dec 24, 2009
10.79
10.85
10.31
10.32
23,959,216
-0.38(-3.55%)
Dec 23, 2009
10.36
10.70
10.34
10.70
16,439,295
+0.21(+2.00%)
Dec 22, 2009
10.26
10.55
10.20
10.49
18,830,874
+0.04(+0.38%)
Dec 21, 2009
10.50
10.54
10.35
10.45
20,078,412
-0.17(-1.60%)
Dec 18, 2009
10.71
10.74
10.51
10.62
22,487,396
+0.16(+1.53%)
Dec 17, 2009
10.20
10.80
10.20
10.46
54,442,024
+0.32(+3.16%)
Dec 16, 2009
10.16
10.23
9.990
10.14
19,915,188
-0.01(-0.10%)
Dec 15, 2009
9.990
10.21
9.940
10.15
30,277,480
+0.32(+3.26%)
Dec 14, 2009
9.700
9.880
9.640
9.830
27,433,420
+0.26(+2.72%)
Dec 11, 2009
9.780
9.930
9.510
9.570
26,248,862
-0.18(-1.85%)
Dec 10, 2009
9.160
9.860
9.130
9.750
59,203,472
+0.64(+7.03%)
Dec 09, 2009
9.460
9.530
9.090
9.110
29,247,816
-0.27(-2.88%)
Dec 08, 2009
9.370
9.520
9.240
9.380
29,302,520
+0.16(+1.74%)
Dec 07, 2009
8.990
9.330
8.970
9.220
62,827,616
+0.58(+6.71%)
Dec 04, 2009
8.730
8.800
8.580
8.640
23,133,204
+0.13(+1.53%)
Dec 03, 2009
8.620
8.680
8.500
8.510
28,957,456
-0.19(-2.18%)
Dec 02, 2009
8.990
8.990
8.610
8.700
49,434,064
-0.34(-3.76%)
Dec 01, 2009
9.010
9.230
8.920
9.040
35,214,584
-0.11(-1.20%)
Nov 30, 2009
9.280
9.390
9.140
9.150
39,162,264
-0.68(-6.92%)
Nov 27, 2009
9.200
9.830
9.150
9.830
21,718,688
+0.27(+2.82%)
Nov 25, 2009
9.250
9.640
9.220
9.560
33,267,194
+0.55(+6.10%)
Nov 24, 2009
8.910
9.190
8.880
9.010
16,007,568
-0.03(-0.33%)
Nov 23, 2009
9.160
9.290
8.950
9.040
25,326,108
+0.05(+0.56%)
Nov 20, 2009
8.810
9.040
8.800
8.990
20,551,064
+0.05(+0.56%)
Nov 19, 2009
8.940
9.000
8.790
8.940
32,953,942
-0.04(-0.45%)
Nov 18, 2009
9.110
9.150
8.920
8.980
37,733,540
-0.31(-3.34%)
Nov 17, 2009
9.460
9.480
9.260
9.290
20,047,584
-0.11(-1.17%)
Nov 16, 2009
9.190
9.470
9.130
9.400
22,605,630
+0.34(+3.75%)
Nov 13, 2009
9.139
9.180
9.000
9.060
22,326,880
+0.01(+0.11%)
Nov 12, 2009
9.190
9.220
9.020
9.050
28,623,192
-0.20(-2.16%)
Nov 11, 2009
9.360
9.400
9.210
9.250
20,106,624
+0.02(+0.22%)
Nov 10, 2009
9.290
9.340
9.180
9.230
27,514,940
-0.37(-3.85%)
Nov 09, 2009
9.460
9.630
9.390
9.600
22,661,942
+0.07(+0.73%)
Nov 06, 2009
9.630
9.680
9.420
9.530
22,124,352
-0.18(-1.85%)
Nov 05, 2009
9.770
9.990
9.660
9.710
30,098,664
-0.07(-0.72%)
Nov 04, 2009
9.960
10.06
9.710
9.780
23,512,688
-0.28(-2.78%)
Nov 03, 2009
9.900
10.12
9.870
10.06
16,815,168
+0.10(+1.00%)
Nov 02, 2009
10.15
10.19
9.870
9.960
21,442,294
-0.31(-3.02%)
Oct 30, 2009
10.58
10.72
10.12
10.27
17,990,918
-0.18(-1.72%)
Oct 29, 2009
10.31
10.47
10.22
10.45
18,105,116
+0.10(+0.97%)
Oct 28, 2009
10.81
10.82
10.30
10.35
29,515,000
-0.47(-4.34%)
Oct 27, 2009
10.80
10.87
10.70
10.82
12,390,373
+0.07(+0.65%)
Oct 26, 2009
10.89
10.95
10.75
10.75
31,205,686
-0.54(-4.77%)
Oct 23, 2009
11.31
11.32
11.17
11.29
19,383,232
-0.21(-1.83%)
Oct 22, 2009
11.70
11.84
11.39
11.50
19,923,706
-0.20(-1.71%)
Oct 21, 2009
11.97
12.09
11.67
11.70
25,452,252
-0.25(-2.09%)
Oct 20, 2009
12.03
12.05
11.95
11.95
31,622,224
+0.32(+2.75%)
Oct 19, 2009
11.54
11.84
11.45
11.63
22,407,522
+0.06(+0.52%)
Oct 16, 2009
11.35
11.81
11.30
11.57
33,931,148
+0.35(+3.12%)
Oct 15, 2009
11.13
11.28
10.94
11.22
29,483,316
+0.22(+2.00%)
Oct 14, 2009
11.36
11.37
10.96
11.00
35,847,672
-0.31(-2.74%)
Oct 13, 2009
11.41
11.50
11.25
11.31
48,129,952
-0.51(-4.31%)
Oct 12, 2009
11.88
12.00
11.80
11.82
14,900,821
+0.23(+1.98%)
Oct 09, 2009
11.99
12.00
11.58
11.59
27,490,006
-0.42(-3.50%)
Oct 08, 2009
12.02
12.19
11.71
12.01
24,365,960
+0.06(+0.50%)
Oct 07, 2009
12.19
12.20
11.75
11.95
22,790,452
+0.14(+1.19%)
Oct 06, 2009
12.12
12.22
11.70
11.81
28,890,200
-0.29(-2.40%)
Oct 05, 2009
11.78
12.10
11.72
12.10
35,297,412
+0.71(+6.23%)
Oct 02, 2009
11.11
11.49
11.04
11.39
50,328,496
+0.37(+3.34%)
Oct 01, 2009
11.32
11.46
11.01
11.02
39,214,812
-0.72(-6.12%)
Sep 30, 2009
11.72
11.93
11.65
11.74
21,387,872
-0.03(-0.25%)
Sep 29, 2009
11.46
12.10
11.40
11.77
40,065,044
+0.02(+0.17%)
Sep 28, 2009
11.80
11.95
11.68
11.75
18,409,492
-0.22(-1.84%)
Sep 25, 2009
11.89
12.03
11.71
11.97
28,915,748
+0.00(+0.00%)
Sep 24, 2009
11.69
11.97
11.45
11.97
34,180,512
+0.29(+2.48%)
Sep 23, 2009
11.61
11.80
11.41
11.68
28,252,832
+0.28(+2.46%)
Sep 22, 2009
11.49
11.53
11.20
11.40
23,630,716
+0.15(+1.33%)
Sep 21, 2009
11.48
11.55
11.25
11.25
23,324,370
-0.39(-3.35%)
Sep 18, 2009
11.58
11.73
11.26
11.64
25,021,792
-0.03(-0.26%)
Sep 17, 2009
11.81
12.00
11.27
11.67
39,530,160
+0.36(+3.18%)
Sep 16, 2009
11.37
11.88
11.23
11.31
51,436,896
+0.21(+1.90%)
Sep 15, 2009
11.15
11.39
10.95
11.10
44,054,264
+0.25(+2.30%)
Sep 14, 2009
10.32
10.97
10.23
10.85
51,277,936
+0.26(+2.46%)
Sep 11, 2009
11.27
11.37
10.50
10.59
64,953,192
-0.59(-5.28%)
Sep 10, 2009
10.22
11.24
10.00
11.18
62,210,816
+1.08(+10.69%)
Sep 09, 2009
10.69
10.89
10.10
10.10
46,764,284
-0.21(-2.04%)
Sep 08, 2009
9.890
10.40
9.670
10.31
45,824,144
+0.77(+8.07%)
Sep 04, 2009
9.080
9.660
9.050
9.540
48,619,540
+0.53(+5.88%)
Sep 03, 2009
9.320
9.430
8.940
9.010
71,860,984
-0.44(-4.66%)
Sep 02, 2009
10.14
10.23
9.380
9.450
61,036,448
-0.81(-7.89%)
Sep 01, 2009
10.60
10.74
10.25
10.26
27,842,940
-0.46(-4.29%)
Aug 31, 2009
10.99
11.01
10.55
10.72
38,954,260
-0.41(-3.68%)
Aug 28, 2009
11.49
11.53
11.13
11.13
36,802,204
-0.38(-3.30%)
Aug 27, 2009
11.48
11.64
11.35
11.51
29,702,924
-0.10(-0.86%)
Aug 26, 2009
11.67
11.67
11.47
11.61
21,735,396
+0.01(+0.09%)
Aug 25, 2009
11.73
11.78
11.53
11.60
28,429,708
-0.09(-0.77%)
Aug 24, 2009
11.57
11.79
11.38
11.69
35,548,192
+0.34(+3.00%)
Aug 21, 2009
11.45
11.74
11.29
11.35
49,633,080
-0.16(-1.39%)
Aug 20, 2009
12.09
12.25
11.42
11.51
69,230,160
-0.50(-4.16%)
Aug 19, 2009
12.05
12.20
12.00
12.01
35,991,420
-0.06(-0.50%)
Aug 18, 2009
12.14
12.21
12.01
12.07
30,092,536
-0.21(-1.71%)
Aug 17, 2009
12.46
12.48
12.11
12.28
33,391,116
-0.21(-1.68%)
Aug 14, 2009
12.63
12.72
12.40
12.49
32,621,646
+0.02(+0.16%)
Aug 13, 2009
12.52
13.05
12.45
12.47
42,454,780
-0.13(-1.03%)
Aug 12, 2009
12.78
12.92
12.49
12.60
38,169,592
-0.23(-1.79%)
Aug 11, 2009
12.88
12.99
12.80
12.83
23,344,476
-0.25(-1.91%)
Aug 10, 2009
13.21
13.37
12.98
13.08
24,201,934
-0.05(-0.40%)
Aug 07, 2009
13.44
13.59
13.03
13.13
33,263,858
-0.07(-0.52%)
Aug 06, 2009
14.04
14.07
13.18
13.20
46,220,952
-0.84(-5.98%)
Aug 05, 2009
13.89
14.19
13.80
14.04
32,765,836
+0.24(+1.78%)
Aug 04, 2009
13.82
14.13
13.53
13.79
28,259,860
-0.26(-1.81%)
Aug 03, 2009
13.47
14.10
13.46
14.05
62,845,736
+1.18(+9.17%)
Jul 31, 2009
12.80
13.13
12.69
12.87
25,259,044
-0.21(-1.61%)
Jul 30, 2009
12.48
13.18
12.45
13.08
33,136,276
+0.60(+4.81%)
Jul 29, 2009
12.79
12.80
12.32
12.48
36,147,776
-0.42(-3.26%)
Jul 28, 2009
12.98
13.15
12.71
12.90
30,318,204
-0.29(-2.20%)
Jul 27, 2009
13.14
13.30
13.01
13.19
25,122,156
+0.18(+1.38%)
Jul 25, 2009
13.02
13.02
13.01
13.01
87,129
-0.32(-2.40%)
Jul 24, 2009
13.02
13.42
13.01
13.33
23,383,572
+0.45(+3.49%)
Jul 23, 2009
13.75
14.00
12.88
12.88
57,169,792
-0.92(-6.67%)
Jul 22, 2009
13.23
13.97
13.23
13.80
33,727,720
+0.46(+3.45%)
Jul 21, 2009
13.30
13.50
13.14
13.34
23,831,468
+0.09(+0.68%)
Jul 20, 2009
13.17
13.47
12.73
13.25
31,805,032
+0.09(+0.68%)
Jul 17, 2009
13.22
13.61
13.06
13.16
37,030,356
+0.02(+0.15%)
Jul 16, 2009
12.41
13.30
12.35
13.14
50,816,296
+0.88(+7.18%)
Jul 15, 2009
12.63
12.64
12.20
12.26
37,890,472
-0.29(-2.31%)
Jul 14, 2009
12.44
12.57
12.34
12.55
29,177,554
+0.52(+4.32%)
Jul 13, 2009
12.01
12.17
11.91
12.03
34,509,220
-0.27(-2.20%)
Jul 10, 2009
12.36
12.47
12.30
12.30
22,058,980
-0.19(-1.52%)
Jul 09, 2009
12.43
12.64
12.16
12.49
37,088,468
+0.29(+2.38%)
Jul 08, 2009
12.21
12.33
12.11
12.20
38,280,344
+0.02(+0.16%)
Jul 07, 2009
12.50
12.65
12.18
12.18
59,182,280
-0.38(-3.03%)
Jul 06, 2009
12.33
12.80
12.31
12.56
57,455,464
-0.55(-4.20%)
Jul 02, 2009
13.39
13.67
12.98
13.11
63,370,644
-0.54(-3.96%)
Jul 01, 2009
13.63
14.00
13.57
13.65
42,800,368
-0.22(-1.59%)
Jun 30, 2009
13.91
14.01
13.68
13.87
51,058,320
-0.33(-2.32%)
Jun 29, 2009
14.40
14.49
14.15
14.20
36,540,360
-0.59(-3.99%)
Jun 26, 2009
14.29
14.84
14.12
14.79
32,089,960
+0.23(+1.58%)
Jun 25, 2009
14.18
14.56
14.12
14.56
35,917,672
+0.49(+3.48%)
Jun 24, 2009
14.07
14.31
13.95
14.07
52,160,504
-0.41(-2.83%)
Jun 23, 2009
14.60
14.67
14.25
14.48
33,464,892
-0.17(-1.16%)
Jun 22, 2009
15.06
15.14
14.38
14.65
39,215,196
-0.51(-3.36%)
Jun 19, 2009
15.48
15.56
15.02
15.16
32,452,984
-0.13(-0.85%)
Jun 18, 2009
15.91
15.96
15.29
15.29
46,163,300
-0.59(-3.72%)
Jun 17, 2009
15.74
16.00
15.33
15.88
45,701,944
+0.39(+2.52%)
Jun 16, 2009
16.26
16.26
15.28
15.49
56,699,500
-0.22(-1.40%)
Jun 15, 2009
15.03
15.77
14.71
15.71
64,471,364
+1.04(+7.09%)
Jun 12, 2009
14.49
14.98
14.44
14.67
55,202,456
-0.13(-0.88%)
Jun 11, 2009
13.99
15.33
13.96
14.80
96,414,640
+0.76(+5.41%)
Jun 10, 2009
14.20
14.30
13.84
14.04
64,268,940
-0.13(-0.92%)
Jun 09, 2009
14.14
14.22
13.80
14.17
70,880,224
+0.04(+0.28%)
Jun 08, 2009
14.30
14.30
13.90
14.13
58,907,856
-0.45(-3.08%)
Jun 05, 2009
14.31
14.96
14.04
14.58
44,086,168
+0.01(+0.06%)
Jun 04, 2009
14.36
14.60
13.40
14.57
72,241,328
+0.27(+1.88%)
Jun 03, 2009
15.04
15.05
14.00
14.30
52,096,920
-1.33(-8.50%)
Jun 02, 2009
15.62
15.88
15.35
15.63
27,551,064
-0.33(-2.08%)
Jun 01, 2009
15.38
16.07
15.18
15.96
39,782,356
+1.36(+9.33%)
May 29, 2009
15.40
15.44
14.35
14.60
49,099,360
-0.31(-2.08%)
May 28, 2009
13.73
15.01
13.55
14.91
48,602,804
+1.19(+8.67%)
May 27, 2009
13.67
13.86
13.40
13.72
30,324,200
-0.08(-0.58%)
May 26, 2009
13.31
13.81
13.29
13.80
26,098,826
+0.10(+0.73%)
May 22, 2009
13.70
13.94
13.60
13.70
28,511,252
-0.42(-2.97%)
May 21, 2009
15.10
15.12
14.00
14.12
36,274,616
-1.42(-9.13%)
May 20, 2009
15.20
15.61
15.12
15.54
21,925,704
+0.34(+2.22%)
May 19, 2009
15.82
15.86
15.03
15.20
27,389,076
-0.97(-6.00%)
May 18, 2009
16.26
16.45
15.92
16.17
14,537,942
+0.00(+0.00%)
May 17, 2009
16.26
16.50
16.17
16.17
1,424,538
+0.16(+1.00%)
May 15, 2009
16.26
16.50
15.88
16.01
16,488,954
-0.67(-4.02%)
May 14, 2009
16.25
16.88
16.00
16.68
16,140,050
+0.25(+1.52%)
May 13, 2009
17.23
17.55
16.39
16.43
24,706,004
-1.03(-5.90%)
May 12, 2009
17.19
17.48
16.62
17.46
21,606,800
+0.80(+4.80%)
May 11, 2009
16.92
16.92
16.30
16.66
13,622,213
-0.27(-1.59%)
May 08, 2009
16.32
16.96
15.93
16.93
29,758,580
+0.79(+4.89%)
May 07, 2009
15.47
16.22
14.85
16.14
31,106,284
+0.97(+6.41%)
May 06, 2009
14.71
15.18
14.55
15.17
17,942,400
+1.12(+7.96%)
May 05, 2009
14.19
14.38
13.90
14.05
12,210,597
-0.46(-3.17%)
May 04, 2009
13.72
14.54
13.71
14.51
22,002,254
+0.74(+5.37%)
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
.