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
Red Hat
(NY:
RHT
)
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 (%)
May 28, 2010
29.31
30.34
29.26
29.31
2,731,592
-0.62(-2.07%)
May 27, 2010
29.52
29.93
29.24
29.93
1,726,028
+1.01(+3.49%)
May 26, 2010
29.08
29.94
28.73
28.92
100
+0.00(+0.00%)
May 25, 2010
28.47
28.93
28.02
28.92
2,422,951
-0.30(-1.03%)
May 24, 2010
29.18
29.67
28.90
29.22
2,076,023
+0.00(+0.00%)
May 21, 2010
27.71
29.46
27.58
29.22
3,733,642
+0.96(+3.40%)
May 20, 2010
28.03
28.73
27.92
28.26
4,529,671
-1.10(-3.75%)
May 19, 2010
29.85
29.93
28.62
29.36
2,715,082
-0.69(-2.30%)
May 18, 2010
30.74
30.88
29.68
30.05
2,131,163
-0.47(-1.54%)
May 17, 2010
30.45
30.80
29.90
30.52
2,128,801
+0.12(+0.39%)
May 14, 2010
30.40
30.60
30.00
30.40
3,850,274
-0.36(-1.17%)
May 13, 2010
29.98
31.17
29.98
30.76
3,859,846
+0.64(+2.12%)
May 12, 2010
29.45
30.17
29.30
30.12
2,473,211
+0.79(+2.69%)
May 11, 2010
29.63
29.82
29.28
29.33
2,638,620
+0.43(+1.49%)
May 10, 2010
28.71
28.90
28.50
28.90
3,135,025
+1.41(+5.13%)
May 07, 2010
28.13
28.28
26.69
27.49
4,536,681
-2.49(-8.31%)
May 06, 2010
29.34
30.00
26.81
29.98
3,451,094
+0.50(+1.70%)
May 05, 2010
29.48
29.64
29.34
29.48
1,832,026
-0.22(-0.74%)
May 04, 2010
30.22
30.22
29.43
29.70
1,877,817
-0.90(-2.94%)
May 03, 2010
30.06
30.70
30.01
30.60
1,332,432
+0.73(+2.44%)
Apr 30, 2010
30.78
30.83
29.82
29.87
2,131,914
-0.91(-2.96%)
Apr 29, 2010
30.75
30.88
30.55
30.78
1,351,189
+0.16(+0.52%)
Apr 28, 2010
31.00
31.02
30.23
30.62
1,596,358
-0.13(-0.42%)
Apr 27, 2010
31.31
31.63
30.66
30.75
2,358,835
-0.79(-2.50%)
Apr 26, 2010
31.48
31.70
31.30
31.54
1,647,801
+0.08(+0.25%)
Apr 23, 2010
30.98
31.47
30.93
31.46
1,432,289
+0.17(+0.54%)
Apr 22, 2010
30.84
31.35
30.30
31.29
1,966,508
+0.19(+0.61%)
Apr 21, 2010
31.10
31.22
30.73
31.10
8,187
+0.07(+0.23%)
Apr 20, 2010
30.85
31.20
30.81
31.03
2,411,313
+0.33(+1.07%)
Apr 19, 2010
30.89
31.22
30.25
30.70
2,440,036
-0.40(-1.29%)
Apr 16, 2010
31.49
31.67
30.93
31.10
3,397,950
-0.57(-1.80%)
Apr 15, 2010
31.95
32.11
31.49
31.67
3,573,498
-0.42(-1.31%)
Apr 14, 2010
32.00
32.19
31.78
32.09
4,067,727
+0.93(+2.98%)
Apr 13, 2010
30.96
31.25
30.82
31.16
2,674,290
+0.35(+1.14%)
Apr 12, 2010
30.77
31.00
30.57
30.81
2,169,531
+0.00(+0.00%)
Apr 09, 2010
30.47
30.84
30.28
30.81
2,243,656
+0.33(+1.08%)
Apr 08, 2010
30.17
30.50
30.00
30.48
3,204,345
+0.14(+0.46%)
Apr 07, 2010
30.28
30.43
30.07
30.34
2,964,363
-0.05(-0.16%)
Apr 06, 2010
30.12
30.72
30.08
30.39
2,581,347
+0.14(+0.46%)
Apr 05, 2010
29.94
30.39
29.94
30.25
3,186,006
+0.31(+1.04%)
Apr 01, 2010
29.38
29.94
29.94
29.94
5,814,900
+0.67(+2.29%)
Mar 31, 2010
28.89
29.45
28.85
29.27
4,173,892
+0.34(+1.18%)
Mar 30, 2010
28.24
29.07
27.90
28.93
6,204,989
+0.77(+2.73%)
Mar 29, 2010
28.50
28.61
28.15
28.16
3,461,490
-0.23(-0.81%)
Mar 26, 2010
28.84
28.99
28.20
28.39
5,293,221
-0.51(-1.76%)
Mar 25, 2010
29.99
30.02
28.45
28.90
13,764,115
-1.80(-5.86%)
Mar 24, 2010
30.29
31.14
30.10
30.70
6,870,104
+0.53(+1.76%)
Mar 23, 2010
30.00
30.38
29.66
30.17
3,801,536
+0.17(+0.57%)
Mar 22, 2010
29.95
30.20
29.87
30.00
3,730,828
+0.03(+0.10%)
Mar 19, 2010
30.20
30.34
29.80
29.97
2,982,607
-0.23(-0.76%)
Mar 18, 2010
30.62
30.69
30.12
30.20
2,701,456
-0.52(-1.69%)
Mar 17, 2010
30.72
30.86
30.49
30.72
1,877,240
+0.11(+0.36%)
Mar 16, 2010
30.73
30.93
30.47
30.61
1,883,760
-0.15(-0.49%)
Mar 15, 2010
30.63
30.78
30.53
30.76
1,421,234
+0.00(+0.00%)
Mar 12, 2010
30.72
30.90
30.57
30.76
1,950,268
+0.14(+0.46%)
Mar 11, 2010
30.36
30.64
30.17
30.62
2,179,772
+0.26(+0.86%)
Mar 10, 2010
30.13
30.42
30.08
30.36
1,413,260
+0.15(+0.50%)
Mar 09, 2010
29.90
30.45
29.76
30.21
1,351,954
+0.20(+0.67%)
Mar 08, 2010
30.15
30.24
29.83
30.01
2,377,991
-0.26(-0.86%)
Mar 05, 2010
30.00
30.72
29.86
30.27
2,864,055
+0.39(+1.31%)
Mar 04, 2010
29.35
30.02
29.28
29.88
2,269,713
+0.53(+1.81%)
Mar 03, 2010
28.87
29.74
28.80
29.35
2,214,760
+0.60(+2.08%)
Mar 02, 2010
28.81
28.97
28.62
28.75
1,261,633
+0.12(+0.42%)
Mar 01, 2010
28.16
28.82
28.01
28.63
1,377,774
+0.58(+2.07%)
Feb 26, 2010
28.11
28.31
27.82
28.05
1,119,007
-0.09(-0.32%)
Feb 25, 2010
27.89
28.21
27.36
28.14
1,717,975
-0.14(-0.50%)
Feb 24, 2010
28.16
28.53
28.01
28.28
1,290,877
+0.29(+1.04%)
Feb 23, 2010
28.99
29.00
27.92
27.99
2,747,081
-1.02(-3.52%)
Feb 22, 2010
29.28
29.28
28.85
29.01
1,553,707
-0.11(-0.38%)
Feb 19, 2010
28.95
29.56
28.93
29.12
1,734,814
-0.06(-0.21%)
Feb 18, 2010
28.79
29.22
28.66
29.18
1,217,366
+0.40(+1.39%)
Feb 17, 2010
28.67
28.85
28.47
28.78
1,483,014
+0.24(+0.84%)
Feb 16, 2010
28.14
28.64
28.11
28.54
1,661,398
+0.68(+2.44%)
Feb 12, 2010
27.84
27.86
27.86
27.86
1,459,100
-0.17(-0.61%)
Feb 11, 2010
27.64
28.10
27.00
28.03
2,094,879
+0.84(+3.09%)
Feb 10, 2010
27.36
27.49
27.00
27.19
1,097,421
-0.22(-0.80%)
Feb 09, 2010
27.50
27.81
27.01
27.41
1,691,699
+0.22(+0.81%)
Feb 08, 2010
27.20
27.74
26.99
27.19
1,461,067
-0.05(-0.18%)
Feb 05, 2010
26.88
27.31
26.51
27.24
1,926,230
+0.24(+0.89%)
Feb 04, 2010
28.07
28.10
26.92
27.00
2,183,540
-1.44(-5.06%)
Feb 03, 2010
28.30
28.75
28.18
28.44
1,140,367
-0.04(-0.14%)
Feb 02, 2010
28.32
28.70
28.15
28.48
2,565,145
+0.68(+2.45%)
Feb 01, 2010
27.21
28.35
26.87
27.80
3,926,032
+0.58(+2.13%)
Jan 29, 2010
27.40
27.74
27.09
27.22
2,412,687
-0.14(-0.51%)
Jan 28, 2010
27.87
27.96
26.94
27.36
1,738,437
-0.61(-2.18%)
Jan 27, 2010
28.05
28.24
27.41
27.97
2,570,347
-0.18(-0.64%)
Jan 26, 2010
27.77
28.74
27.74
28.15
2,930,999
+0.46(+1.66%)
Jan 25, 2010
27.94
28.06
27.39
27.69
2,164,697
-0.04(-0.14%)
Jan 22, 2010
29.02
29.11
27.63
27.73
2,944,012
-1.33(-4.58%)
Jan 21, 2010
29.17
29.94
28.95
29.06
3,001,708
-0.10(-0.34%)
Jan 20, 2010
29.40
29.48
28.80
29.16
1,949,868
-0.45(-1.52%)
Jan 19, 2010
28.93
29.69
28.86
29.61
1,979,595
+0.53(+1.82%)
Jan 15, 2010
29.80
29.08
29.08
29.08
2,269,000
-0.69(-2.32%)
Jan 14, 2010
29.61
30.00
29.44
29.77
2,076,706
+0.28(+0.95%)
Jan 13, 2010
29.16
29.75
28.56
29.49
2,834,099
+0.40(+1.38%)
Jan 12, 2010
29.51
29.64
28.72
29.09
2,971,405
-0.65(-2.19%)
Jan 11, 2010
30.15
30.24
29.56
29.74
2,429,204
-0.40(-1.33%)
Jan 08, 2010
30.42
30.42
29.92
30.14
2,764,424
-0.25(-0.82%)
Jan 07, 2010
30.98
31.00
30.34
30.39
1,899,957
-0.58(-1.87%)
Jan 06, 2010
30.95
31.41
30.78
30.97
2,164,140
+0.00(+0.00%)
Jan 05, 2010
31.17
31.35
30.77
30.97
2,116,686
-0.15(-0.48%)
Jan 04, 2010
31.23
31.50
31.03
31.12
2,060,741
+0.22(+0.71%)
Dec 31, 2009
31.21
30.90
30.90
30.90
1,153,400
-0.36(-1.15%)
Dec 30, 2009
30.87
31.40
30.79
31.26
1,239,609
+0.26(+0.84%)
Dec 29, 2009
30.97
31.14
30.79
31.00
1,179,429
+0.03(+0.10%)
Dec 28, 2009
31.33
31.33
30.61
30.97
2,270,428
-0.39(-1.24%)
Dec 24, 2009
31.45
31.49
31.16
31.36
747,977
-0.07(-0.22%)
Dec 23, 2009
31.62
31.76
30.95
31.43
5,003,791
+1.56(+5.22%)
Dec 22, 2009
29.93
30.00
29.57
29.87
3,192,791
+0.13(+0.44%)
Dec 21, 2009
29.50
30.00
29.29
29.74
2,206,429
+0.47(+1.61%)
Dec 18, 2009
29.14
29.68
29.07
29.27
3,489,404
+0.33(+1.14%)
Dec 17, 2009
28.58
29.07
28.58
28.94
2,092,466
-0.22(-0.75%)
Dec 16, 2009
29.13
29.49
28.76
29.16
2,559,517
+0.03(+0.10%)
Dec 15, 2009
29.28
29.38
28.76
29.13
1,820,468
-0.17(-0.58%)
Dec 14, 2009
28.76
29.44
28.75
29.30
2,625,673
+1.08(+3.83%)
Dec 11, 2009
27.72
28.38
27.72
28.22
1,800,035
+0.56(+2.02%)
Dec 10, 2009
27.30
27.80
27.25
27.66
1,851,440
+0.53(+1.95%)
Dec 09, 2009
27.63
27.64
26.98
27.13
2,376,731
-0.60(-2.16%)
Dec 08, 2009
28.02
28.14
27.50
27.73
839,955
-0.40(-1.42%)
Dec 07, 2009
27.99
28.44
27.76
28.13
1,342,835
+0.22(+0.79%)
Dec 04, 2009
28.01
28.27
27.57
27.91
1,369,775
+0.29(+1.05%)
Dec 03, 2009
27.68
28.15
27.57
27.62
1,109,639
-0.09(-0.32%)
Dec 02, 2009
27.61
28.03
27.57
27.71
1,685,768
+0.26(+0.95%)
Dec 01, 2009
26.81
27.64
26.81
27.45
2,019,043
+0.75(+2.81%)
Nov 30, 2009
26.79
26.79
25.92
26.70
2,368,864
-0.10(-0.37%)
Nov 27, 2009
27.12
27.17
26.65
26.80
757,763
-0.82(-2.97%)
Nov 25, 2009
27.56
27.69
27.35
27.62
1,213,422
+0.12(+0.44%)
Nov 24, 2009
27.55
27.85
27.36
27.50
1,208,031
-0.10(-0.36%)
Nov 23, 2009
27.30
27.82
27.30
27.60
1,942,624
+0.51(+1.88%)
Nov 20, 2009
27.71
27.78
26.87
27.09
2,018,033
-0.78(-2.80%)
Nov 19, 2009
28.18
28.29
27.58
27.87
1,098,149
-0.49(-1.73%)
Nov 18, 2009
28.64
28.68
28.20
28.36
1,219,646
-0.29(-1.01%)
Nov 17, 2009
28.55
28.87
28.47
28.65
1,410,814
+0.04(+0.14%)
Nov 16, 2009
28.39
28.80
28.27
28.61
1,811,190
+0.43(+1.53%)
Nov 13, 2009
27.93
28.28
27.75
28.18
1,904,411
+0.21(+0.75%)
Nov 12, 2009
27.93
28.08
27.80
27.97
2,609,785
+0.12(+0.43%)
Nov 11, 2009
27.65
28.08
27.53
27.85
1,582,981
+0.29(+1.05%)
Nov 10, 2009
27.00
27.65
27.00
27.56
1,259,382
+0.29(+1.06%)
Nov 09, 2009
27.06
27.44
26.85
27.27
2,693,798
-0.32(-1.16%)
Nov 06, 2009
27.35
27.85
27.25
27.59
1,424,067
+0.03(+0.11%)
Nov 05, 2009
27.42
27.64
27.21
27.56
1,496,316
+0.48(+1.77%)
Nov 04, 2009
26.67
27.62
26.42
27.08
2,876,754
+0.70(+2.65%)
Nov 03, 2009
25.59
26.45
25.45
26.38
1,831,522
+0.62(+2.41%)
Nov 02, 2009
25.80
26.25
25.50
25.76
1,988,869
-0.05(-0.19%)
Oct 30, 2009
26.65
26.75
25.78
25.81
1,704,526
-0.84(-3.15%)
Oct 29, 2009
26.09
26.77
25.99
26.65
1,529,193
+0.60(+2.30%)
Oct 28, 2009
27.18
27.18
25.95
26.05
2,089,473
-1.19(-4.37%)
Oct 27, 2009
27.74
27.89
26.87
27.24
2,121,866
-0.46(-1.66%)
Oct 26, 2009
27.81
28.60
27.57
27.70
2,668,010
+0.21(+0.76%)
Oct 23, 2009
27.57
27.63
27.32
27.49
2,516,053
-0.26(-0.94%)
Oct 22, 2009
27.36
27.79
27.22
27.75
2,488,031
+0.31(+1.13%)
Oct 21, 2009
27.70
28.00
27.38
27.44
1,656,611
-0.31(-1.12%)
Oct 20, 2009
27.74
27.86
27.58
27.75
2,012,531
-0.71(-2.49%)
Oct 19, 2009
28.61
28.87
28.06
28.46
1,643,205
-0.17(-0.59%)
Oct 16, 2009
28.65
28.74
28.18
28.63
2,149,560
-0.21(-0.73%)
Oct 15, 2009
28.42
28.94
28.36
28.84
2,306,367
+0.20(+0.70%)
Oct 14, 2009
28.27
28.64
27.90
28.64
3,335,602
+0.62(+2.21%)
Oct 13, 2009
27.93
28.11
27.65
28.02
2,022,204
+0.16(+0.57%)
Oct 12, 2009
28.32
28.42
27.53
27.86
1,599,167
-0.30(-1.07%)
Oct 09, 2009
27.50
28.21
27.50
28.16
2,164,712
+0.56(+2.03%)
Oct 08, 2009
27.98
27.98
27.53
27.60
1,852,876
-0.31(-1.11%)
Oct 07, 2009
27.96
27.96
27.47
27.91
1,319,059
-0.05(-0.18%)
Oct 06, 2009
27.87
28.07
27.30
27.96
2,545,874
+0.34(+1.23%)
Oct 05, 2009
26.95
27.71
26.70
27.62
3,404,903
+0.89(+3.33%)
Oct 02, 2009
26.61
27.25
26.52
26.73
3,994,868
-0.24(-0.89%)
Oct 01, 2009
27.60
28.38
26.91
26.97
6,175,100
-0.67(-2.42%)
Sep 30, 2009
27.94
27.99
27.28
27.64
3,923,114
-0.10(-0.36%)
Sep 29, 2009
27.75
27.99
27.48
27.74
3,207,767
-0.18(-0.64%)
Sep 28, 2009
27.75
27.99
27.38
27.92
3,732,805
+0.12(+0.43%)
Sep 25, 2009
27.62
28.30
27.43
27.80
3,616,519
-0.15(-0.54%)
Sep 24, 2009
27.06
28.68
27.06
27.95
12,485,041
+3.07(+12.34%)
Sep 23, 2009
25.57
25.70
24.78
24.88
3,303,707
-0.52(-2.05%)
Sep 22, 2009
25.82
25.95
25.12
25.40
2,560,325
-0.32(-1.24%)
Sep 21, 2009
25.74
26.32
25.57
25.72
1,793,654
-0.12(-0.46%)
Sep 18, 2009
25.55
26.06
25.38
25.84
2,582,432
+0.38(+1.49%)
Sep 17, 2009
25.04
25.59
24.92
25.46
1,925,329
+0.64(+2.58%)
Sep 16, 2009
25.03
25.29
24.73
24.82
1,810,089
-0.16(-0.64%)
Sep 15, 2009
25.35
25.38
24.80
24.98
2,210,535
-0.37(-1.46%)
Sep 14, 2009
25.10
25.39
25.06
25.35
1,505,206
-0.04(-0.16%)
Sep 11, 2009
25.42
25.65
25.13
25.39
1,751,690
-0.09(-0.35%)
Sep 10, 2009
24.85
25.64
24.84
25.48
2,746,541
+0.51(+2.04%)
Sep 09, 2009
24.82
25.00
24.65
24.97
2,898,243
+0.14(+0.56%)
Sep 08, 2009
24.30
24.89
24.26
24.83
3,792,217
+1.20(+5.08%)
Sep 04, 2009
23.10
23.89
23.07
23.63
3,200,918
+0.52(+2.25%)
Sep 03, 2009
22.78
23.13
22.52
23.11
2,029,910
+0.35(+1.54%)
Sep 02, 2009
22.67
22.84
22.19
22.76
2,093,503
+0.16(+0.71%)
Sep 01, 2009
22.90
23.25
22.25
22.60
2,384,706
-0.36(-1.57%)
Aug 31, 2009
22.70
23.23
22.52
22.96
2,155,020
+0.06(+0.26%)
Aug 28, 2009
22.84
23.25
22.59
22.90
1,896,545
+0.21(+0.93%)
Aug 27, 2009
22.41
22.69
22.25
22.69
1,194,037
+0.27(+1.20%)
Aug 26, 2009
22.35
22.58
22.15
22.42
1,178,684
+0.05(+0.22%)
Aug 25, 2009
22.45
22.52
22.09
22.37
1,178,883
+0.10(+0.45%)
Aug 24, 2009
22.35
22.44
22.05
22.27
1,045,028
-0.01(-0.04%)
Aug 21, 2009
22.12
22.55
21.84
22.28
1,327,853
+0.34(+1.55%)
Aug 20, 2009
21.26
21.98
21.11
21.94
2,235,443
+0.71(+3.34%)
Aug 19, 2009
20.67
21.33
20.58
21.23
1,613,977
+0.39(+1.87%)
Aug 18, 2009
20.99
21.08
20.76
20.84
1,417,243
-0.29(-1.37%)
Aug 17, 2009
21.14
21.39
20.85
21.13
1,413,432
-0.49(-2.27%)
Aug 14, 2009
22.23
22.31
21.51
21.62
1,727,574
-0.75(-3.35%)
Aug 13, 2009
22.30
22.50
22.03
22.37
1,270,217
+0.19(+0.86%)
Aug 12, 2009
21.57
22.42
21.54
22.18
1,943,655
+0.58(+2.69%)
Aug 11, 2009
21.99
22.11
21.58
21.60
1,472,064
-0.43(-1.95%)
Aug 10, 2009
21.79
22.07
21.65
22.03
1,679,539
+0.19(+0.87%)
Aug 07, 2009
22.18
22.30
21.72
21.84
1,778,366
-0.09(-0.40%)
Aug 06, 2009
22.37
22.50
21.78
21.93
1,938,834
-0.35(-1.58%)
Aug 05, 2009
22.29
22.51
21.93
22.28
1,822,429
+0.00(+0.00%)
Aug 04, 2009
22.14
22.37
22.05
22.28
2,534,512
+0.02(+0.09%)
Aug 03, 2009
22.77
22.79
22.24
22.26
3,053,718
-0.57(-2.50%)
Jul 31, 2009
22.52
22.96
22.52
22.83
2,693,775
+0.25(+1.11%)
Jul 30, 2009
22.78
22.99
22.50
22.58
2,879,346
+0.06(+0.27%)
Jul 29, 2009
22.41
22.54
22.18
22.52
2,162,398
-0.11(-0.49%)
Jul 28, 2009
22.58
22.69
22.24
22.63
3,305,702
-0.04(-0.18%)
Jul 27, 2009
22.95
22.96
22.43
22.67
4,333,337
-0.33(-1.43%)
Jul 24, 2009
23.04
23.72
22.54
23.00
44,500,148
-0.24(-1.03%)
Jul 23, 2009
22.44
23.48
22.35
23.24
4,882,287
+0.37(+1.62%)
Jul 22, 2009
22.23
22.95
22.15
22.87
3,427,222
+0.44(+1.96%)
Jul 21, 2009
22.25
22.43
22.02
22.43
3,478,030
+0.11(+0.49%)
Jul 20, 2009
21.98
22.91
21.80
22.32
10,006,564
+1.72(+8.35%)
Jul 17, 2009
20.75
20.98
20.53
20.60
1,723,506
-0.26(-1.25%)
Jul 16, 2009
20.42
20.92
20.22
20.86
1,990,072
+0.38(+1.86%)
Jul 15, 2009
19.71
20.52
19.66
20.48
1,646,051
+0.96(+4.92%)
Jul 14, 2009
19.40
19.56
19.27
19.52
1,051,263
+0.23(+1.19%)
Jul 13, 2009
19.04
19.37
18.97
19.29
1,862,876
+0.09(+0.47%)
Jul 10, 2009
19.12
19.38
19.00
19.20
1,007,252
-0.15(-0.78%)
Jul 09, 2009
19.06
19.55
19.04
19.35
1,167,753
+0.30(+1.57%)
Jul 08, 2009
19.20
19.28
18.69
19.05
2,355,032
+0.01(+0.05%)
Jul 07, 2009
19.60
19.66
18.97
19.04
1,581,887
-0.62(-3.15%)
Jul 06, 2009
20.15
20.21
19.41
19.66
2,614,769
-0.76(-3.72%)
Jul 02, 2009
20.42
20.50
20.00
20.42
1,311,611
-0.21(-1.02%)
Jul 01, 2009
20.15
20.86
20.03
20.63
2,470,610
+0.50(+2.48%)
Jun 30, 2009
20.18
20.25
19.84
20.13
3,627,709
+0.14(+0.70%)
Jun 29, 2009
20.06
20.43
19.66
19.99
3,136,979
+0.12(+0.60%)
Jun 26, 2009
19.00
20.06
18.85
19.87
2,781,884
+0.58(+3.01%)
Jun 25, 2009
18.76
19.32
18.60
19.29
8,126,834
-0.84(-4.17%)
Jun 24, 2009
19.71
20.25
19.49
20.13
3,525,605
+0.50(+2.55%)
Jun 23, 2009
18.84
19.64
18.51
19.63
3,649,815
+0.80(+4.25%)
Jun 22, 2009
19.79
19.79
18.77
18.83
2,274,863
-1.16(-5.80%)
Jun 19, 2009
20.23
20.42
19.68
19.99
2,858,239
-0.24(-1.19%)
Jun 18, 2009
20.19
20.30
19.88
20.23
1,852,973
+0.10(+0.50%)
Jun 17, 2009
20.21
20.41
19.60
20.13
2,177,200
-0.04(-0.20%)
Jun 16, 2009
21.09
21.09
20.14
20.17
2,573,360
-0.42(-2.04%)
Jun 15, 2009
20.58
20.84
20.12
20.59
2,511,589
-0.20(-0.96%)
Jun 12, 2009
20.99
20.99
20.22
20.79
1,673,135
+0.27(+1.32%)
Jun 11, 2009
20.19
20.65
20.13
20.52
1,490,314
+0.26(+1.28%)
Jun 10, 2009
20.49
20.73
19.94
20.26
1,501,834
-0.24(-1.17%)
Jun 09, 2009
19.86
20.65
19.85
20.50
2,475,621
+0.66(+3.33%)
Jun 08, 2009
19.51
20.03
19.34
19.84
1,826,081
-0.08(-0.40%)
Jun 05, 2009
20.40
20.62
19.75
19.92
2,696,727
-0.11(-0.55%)
Jun 04, 2009
19.84
20.20
19.72
20.03
1,844,994
+0.15(+0.75%)
Jun 03, 2009
20.49
20.59
19.63
19.88
3,058,833
-0.68(-3.31%)
Jun 02, 2009
20.73
20.99
20.47
20.56
2,604,857
-0.21(-1.01%)
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
.