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
Whole Foods Market
(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 (%)
May 28, 2010
40.66
41.31
40.34
40.43
1,922,101
-0.23(-0.57%)
May 27, 2010
40.21
40.71
40.03
40.66
1,477,959
+1.09(+2.75%)
May 26, 2010
39.75
40.49
39.45
39.57
2,658,303
+0.17(+0.43%)
May 25, 2010
38.24
39.56
38.21
39.40
3,420,567
-0.20(-0.51%)
May 24, 2010
38.93
39.88
38.93
39.60
2,346,401
+0.36(+0.92%)
May 21, 2010
37.58
39.33
37.55
39.24
3,230,841
+0.80(+2.08%)
May 20, 2010
38.40
39.83
38.30
38.44
4,224,346
-1.95(-4.83%)
May 19, 2010
40.23
40.74
39.40
40.39
2,750,737
-0.09(-0.22%)
May 18, 2010
41.70
41.70
40.25
40.48
3,374,400
-0.31(-0.76%)
May 17, 2010
41.12
41.35
40.03
40.79
2,858,493
-0.04(-0.10%)
May 14, 2010
42.00
42.06
40.31
40.83
4,412,546
-1.67(-3.93%)
May 13, 2010
42.92
43.18
42.16
42.50
9,402,280
+2.25(+5.59%)
May 12, 2010
39.90
40.36
39.36
40.25
5,584,145
+0.77(+1.95%)
May 11, 2010
39.87
40.07
38.79
39.48
3,664,504
+0.10(+0.25%)
May 10, 2010
38.54
39.62
38.29
39.38
3,351,957
+2.70(+7.36%)
May 07, 2010
38.05
38.89
36.49
36.68
3,383,004
-1.41(-3.70%)
May 06, 2010
40.00
40.30
35.70
38.09
4,241,691
-2.38(-5.88%)
May 05, 2010
40.35
40.70
39.81
40.47
2,422,137
+0.23(+0.57%)
May 04, 2010
39.99
40.33
39.45
40.24
2,909,342
+0.15(+0.37%)
May 03, 2010
39.12
40.12
39.02
40.09
2,197,699
+1.07(+2.74%)
Apr 30, 2010
39.36
39.61
38.94
39.02
2,400,746
-0.14(-0.36%)
Apr 29, 2010
38.64
39.66
38.59
39.16
2,359,110
+0.87(+2.27%)
Apr 28, 2010
38.00
38.62
37.91
38.29
2,678,983
+0.56(+1.48%)
Apr 27, 2010
39.66
39.94
37.59
37.73
2,570,538
-2.06(-5.18%)
Apr 26, 2010
40.17
40.23
39.60
39.79
1,585,386
-0.41(-1.02%)
Apr 23, 2010
40.04
40.34
39.72
40.20
2,002,197
-0.06(-0.15%)
Apr 22, 2010
37.80
40.37
37.74
40.26
3,309,073
+2.30(+6.06%)
Apr 21, 2010
38.23
38.36
37.58
37.96
2,095,416
-0.16(-0.42%)
Apr 20, 2010
38.73
38.81
38.01
38.12
1,988,646
-0.50(-1.29%)
Apr 19, 2010
39.07
39.57
38.14
38.62
1,735,660
-0.49(-1.25%)
Apr 16, 2010
39.29
39.76
38.88
39.11
2,859,137
-0.39(-0.99%)
Apr 15, 2010
39.23
39.57
39.01
39.50
1,517,170
+0.37(+0.95%)
Apr 14, 2010
38.64
39.22
38.48
39.13
1,960,330
+0.54(+1.40%)
Apr 13, 2010
38.75
38.95
37.95
38.59
1,469,422
-0.21(-0.54%)
Apr 12, 2010
38.97
39.08
38.44
38.80
1,743,636
+0.00(+0.00%)
Apr 09, 2010
37.61
38.80
37.30
38.80
2,625,955
+1.40(+3.74%)
Apr 08, 2010
37.05
37.69
36.66
37.40
1,851,797
-0.05(-0.13%)
Apr 07, 2010
37.84
38.03
37.08
37.45
2,387,189
-0.60(-1.58%)
Apr 06, 2010
37.63
38.19
37.60
38.05
1,571,023
+0.36(+0.96%)
Apr 05, 2010
37.00
37.74
36.91
37.69
1,354,033
+0.78(+2.11%)
Apr 01, 2010
36.34
36.91
36.91
36.91
3,416,000
+0.76(+2.10%)
Mar 31, 2010
36.04
36.40
35.97
36.15
1,531,534
-0.11(-0.30%)
Mar 30, 2010
36.45
36.70
36.02
36.26
1,748,361
+0.11(+0.30%)
Mar 29, 2010
35.41
36.22
35.41
36.15
1,491,217
+0.74(+2.09%)
Mar 26, 2010
35.95
35.99
35.00
35.41
2,023,009
-0.06(-0.17%)
Mar 25, 2010
35.33
35.75
35.25
35.47
2,215,655
+0.39(+1.11%)
Mar 24, 2010
35.27
35.53
34.91
35.08
3,463,046
-0.89(-2.47%)
Mar 23, 2010
35.65
36.01
35.51
35.97
1,316,070
+0.20(+0.56%)
Mar 22, 2010
35.34
35.82
35.23
35.77
1,906,549
-0.06(-0.17%)
Mar 19, 2010
35.97
35.98
35.31
35.83
3,418,289
-0.17(-0.47%)
Mar 18, 2010
37.00
37.00
35.84
36.00
2,211,092
-0.94(-2.54%)
Mar 17, 2010
36.78
37.10
36.59
36.94
1,850,859
+0.19(+0.52%)
Mar 16, 2010
36.34
36.88
36.27
36.75
1,995,876
+0.38(+1.04%)
Mar 15, 2010
36.16
36.50
35.97
36.37
1,550,748
+0.07(+0.19%)
Mar 12, 2010
35.67
36.30
35.64
36.30
2,242,881
+0.69(+1.94%)
Mar 11, 2010
35.00
35.72
34.92
35.61
2,147,064
+0.46(+1.31%)
Mar 10, 2010
35.25
35.66
35.05
35.15
2,332,298
-0.16(-0.45%)
Mar 09, 2010
35.86
35.86
35.12
35.31
2,702,554
-0.58(-1.62%)
Mar 08, 2010
35.95
36.30
35.72
35.89
2,245,279
-0.22(-0.61%)
Mar 05, 2010
36.54
36.60
35.83
36.11
3,686,715
-0.13(-0.36%)
Mar 04, 2010
36.42
36.48
35.90
36.24
2,008,303
+0.07(+0.19%)
Mar 03, 2010
36.30
36.60
36.02
36.17
2,557,449
-0.23(-0.63%)
Mar 02, 2010
36.59
36.74
36.19
36.40
3,418,437
-0.16(-0.44%)
Mar 01, 2010
35.92
36.59
35.71
36.56
4,599,712
+1.07(+3.01%)
Feb 26, 2010
35.31
36.04
34.96
35.49
6,442,738
+0.31(+0.88%)
Feb 25, 2010
34.15
35.42
34.02
35.18
5,178,717
+0.56(+1.62%)
Feb 24, 2010
35.02
35.02
34.40
34.62
8,664,393
-0.25(-0.72%)
Feb 23, 2010
33.89
35.15
33.77
34.87
7,932,766
+0.95(+2.80%)
Feb 22, 2010
33.71
34.00
33.30
33.92
3,774,166
+0.26(+0.77%)
Feb 19, 2010
33.89
34.00
33.61
33.66
6,129,516
-0.42(-1.23%)
Feb 18, 2010
33.92
34.17
33.53
34.08
7,631,313
-0.27(-0.79%)
Feb 17, 2010
32.87
34.72
32.78
34.35
18,988,202
+3.83(+12.55%)
Feb 16, 2010
30.50
30.88
29.98
30.52
8,413,463
+0.77(+2.59%)
Feb 12, 2010
29.07
29.75
29.75
29.75
8,016,000
+0.54(+1.85%)
Feb 11, 2010
28.47
29.33
28.18
29.21
3,183,468
+0.76(+2.67%)
Feb 10, 2010
28.33
28.69
27.86
28.45
2,632,756
+0.21(+0.74%)
Feb 09, 2010
27.85
28.36
27.74
28.24
4,489,601
+0.65(+2.36%)
Feb 08, 2010
27.63
28.10
27.55
27.59
1,946,341
+0.21(+0.77%)
Feb 05, 2010
27.17
27.62
26.88
27.38
1,701,785
+0.12(+0.44%)
Feb 04, 2010
27.43
27.83
27.21
27.26
2,635,684
-0.46(-1.66%)
Feb 03, 2010
27.75
27.91
27.23
27.72
2,480,231
-0.17(-0.61%)
Feb 02, 2010
27.45
28.05
27.31
27.89
2,508,703
+0.47(+1.71%)
Feb 01, 2010
27.22
27.73
27.17
27.42
1,405,513
+0.20(+0.73%)
Jan 29, 2010
27.75
27.83
27.19
27.22
1,982,509
-0.05(-0.18%)
Jan 28, 2010
27.76
28.00
27.00
27.27
1,865,578
-0.30(-1.09%)
Jan 27, 2010
27.85
28.08
27.24
27.57
2,247,468
-0.23(-0.83%)
Jan 26, 2010
28.18
28.37
27.78
27.80
2,009,147
-0.56(-1.97%)
Jan 25, 2010
28.51
29.01
27.95
28.36
2,235,061
-0.09(-0.32%)
Jan 22, 2010
28.93
29.25
28.36
28.45
1,867,562
-0.59(-2.03%)
Jan 21, 2010
29.25
30.19
28.80
29.04
3,257,749
-0.06(-0.21%)
Jan 20, 2010
28.52
29.26
28.07
29.10
2,433,560
+0.39(+1.36%)
Jan 19, 2010
27.83
28.98
27.48
28.71
3,471,889
+0.76(+2.72%)
Jan 15, 2010
28.26
27.95
27.95
27.95
5,453,400
-0.27(-0.96%)
Jan 14, 2010
29.19
29.20
28.16
28.22
3,086,571
-1.10(-3.75%)
Jan 13, 2010
29.50
29.64
29.03
29.32
1,319,859
-0.11(-0.37%)
Jan 12, 2010
29.50
29.68
29.02
29.43
2,262,522
-0.31(-1.04%)
Jan 11, 2010
27.86
29.88
27.85
29.74
3,973,782
+1.78(+6.37%)
Jan 08, 2010
27.68
28.00
27.52
27.96
1,858,457
+0.14(+0.50%)
Jan 07, 2010
27.89
28.26
27.62
27.82
1,319,572
-0.12(-0.43%)
Jan 06, 2010
27.51
27.96
27.48
27.94
2,446,084
+0.32(+1.16%)
Jan 05, 2010
27.84
28.01
27.21
27.62
2,512,387
-0.23(-0.83%)
Jan 04, 2010
27.59
28.05
27.19
27.85
2,637,407
+0.40(+1.46%)
Dec 31, 2009
27.95
27.45
27.45
27.45
1,777,600
-0.35(-1.26%)
Dec 30, 2009
28.23
28.36
27.77
27.80
1,670,590
-0.55(-1.94%)
Dec 29, 2009
28.57
28.57
28.09
28.35
1,126,330
-0.20(-0.70%)
Dec 28, 2009
28.40
28.56
28.12
28.55
1,200,798
+0.14(+0.49%)
Dec 24, 2009
28.42
28.64
28.34
28.41
318,172
-0.11(-0.39%)
Dec 23, 2009
28.83
28.85
28.32
28.52
1,067,364
-0.25(-0.87%)
Dec 22, 2009
27.60
29.74
27.49
28.77
3,022,285
+1.22(+4.43%)
Dec 21, 2009
27.13
27.58
26.92
27.55
1,973,542
+0.56(+2.07%)
Dec 18, 2009
27.68
27.78
26.95
26.99
3,034,254
-0.40(-1.46%)
Dec 17, 2009
27.60
27.85
27.05
27.39
1,101,041
-0.37(-1.33%)
Dec 16, 2009
28.09
28.32
27.60
27.76
1,938,933
+0.02(+0.07%)
Dec 15, 2009
27.17
28.02
27.00
27.74
3,288,130
+0.45(+1.65%)
Dec 14, 2009
26.79
27.37
26.75
27.29
2,924,319
+0.62(+2.32%)
Dec 11, 2009
26.50
26.70
26.24
26.67
1,904,403
+0.38(+1.45%)
Dec 10, 2009
25.85
26.46
25.83
26.29
2,094,582
+0.42(+1.62%)
Dec 09, 2009
25.38
26.09
25.23
25.87
2,620,735
+0.57(+2.25%)
Dec 08, 2009
25.53
25.76
24.94
25.30
2,654,483
-0.59(-2.28%)
Dec 07, 2009
26.10
26.27
25.65
25.89
1,993,060
-0.31(-1.18%)
Dec 04, 2009
26.00
26.53
25.86
26.20
2,004,625
+0.51(+1.99%)
Dec 03, 2009
26.40
26.41
25.59
25.69
1,810,177
-0.31(-1.19%)
Dec 02, 2009
25.99
26.42
25.90
26.00
1,749,155
-0.07(-0.27%)
Dec 01, 2009
25.72
26.33
25.72
26.07
2,216,300
+0.42(+1.64%)
Nov 30, 2009
25.77
25.98
25.35
25.65
2,064,955
-0.25(-0.97%)
Nov 27, 2009
26.00
26.04
25.31
25.90
1,454,900
-0.59(-2.23%)
Nov 25, 2009
26.56
26.72
26.23
26.49
1,473,412
+0.06(+0.23%)
Nov 24, 2009
26.96
26.96
26.32
26.43
3,098,893
-0.30(-1.12%)
Nov 23, 2009
26.68
26.99
26.54
26.73
2,477,486
+0.37(+1.40%)
Nov 20, 2009
26.82
26.90
26.27
26.36
2,411,190
-0.61(-2.26%)
Nov 19, 2009
26.51
27.04
26.29
26.97
4,478,209
+0.76(+2.90%)
Nov 18, 2009
26.54
26.54
26.06
26.21
2,868,864
-0.46(-1.72%)
Nov 17, 2009
27.09
27.16
25.93
26.67
4,796,570
-0.33(-1.21%)
Nov 16, 2009
27.52
27.78
26.83
27.00
4,031,011
-0.49(-1.79%)
Nov 13, 2009
27.45
27.77
27.20
27.49
1,870,033
+0.08(+0.29%)
Nov 12, 2009
28.19
28.22
27.34
27.41
2,357,334
-0.78(-2.77%)
Nov 11, 2009
28.59
28.90
27.87
28.19
2,779,939
-0.38(-1.33%)
Nov 10, 2009
28.35
28.93
28.05
28.57
2,953,386
+0.05(+0.18%)
Nov 09, 2009
28.36
28.64
27.85
28.52
4,590,902
+0.27(+0.96%)
Nov 06, 2009
27.00
28.57
26.98
28.25
6,186,104
+1.15(+4.24%)
Nov 05, 2009
28.89
31.46
26.83
27.10
16,491,429
-4.96(-15.47%)
Nov 04, 2009
32.42
32.73
31.80
32.06
4,183,954
+0.00(+0.00%)
Nov 03, 2009
32.11
32.40
31.62
32.06
2,727,250
-0.22(-0.68%)
Nov 02, 2009
32.08
32.85
31.79
32.28
2,440,057
+0.22(+0.69%)
Oct 30, 2009
32.93
33.46
32.05
32.06
2,663,848
-1.07(-3.23%)
Oct 29, 2009
32.41
33.15
32.16
33.13
2,052,215
+0.84(+2.60%)
Oct 28, 2009
33.19
33.59
32.26
32.29
2,483,670
-1.10(-3.29%)
Oct 27, 2009
33.29
33.76
33.13
33.39
1,945,045
+0.00(+0.00%)
Oct 26, 2009
33.36
34.20
33.12
33.39
1,957,741
+0.03(+0.09%)
Oct 23, 2009
33.52
34.23
33.20
33.36
1,517,461
-0.44(-1.30%)
Oct 22, 2009
33.24
33.97
32.60
33.80
1,527,860
+0.82(+2.49%)
Oct 21, 2009
33.55
34.40
32.89
32.98
2,857,654
-0.76(-2.25%)
Oct 20, 2009
33.46
34.10
33.42
33.74
1,981,289
-0.45(-1.32%)
Oct 19, 2009
33.75
34.20
33.50
34.19
1,480,742
+0.45(+1.33%)
Oct 16, 2009
33.68
33.91
33.25
33.74
2,181,368
-0.13(-0.38%)
Oct 15, 2009
33.00
33.87
32.83
33.87
1,865,181
+0.70(+2.11%)
Oct 14, 2009
33.07
33.20
32.77
33.17
2,086,031
+0.46(+1.41%)
Oct 13, 2009
32.60
32.87
32.44
32.71
2,087,588
-0.17(-0.52%)
Oct 12, 2009
32.32
33.03
31.79
32.88
3,145,357
+1.21(+3.82%)
Oct 09, 2009
31.25
31.79
31.15
31.67
1,743,018
+0.27(+0.86%)
Oct 08, 2009
31.33
31.75
31.19
31.40
1,852,767
+0.35(+1.13%)
Oct 07, 2009
30.93
31.15
30.62
31.05
1,589,824
+0.04(+0.13%)
Oct 06, 2009
30.48
31.10
30.29
31.01
3,013,089
+0.78(+2.58%)
Oct 05, 2009
29.45
30.26
29.24
30.23
2,679,273
+1.02(+3.49%)
Oct 02, 2009
29.11
29.59
28.27
29.21
2,482,142
-0.31(-1.05%)
Oct 01, 2009
30.33
30.40
29.32
29.52
2,888,115
-0.97(-3.18%)
Sep 30, 2009
30.55
30.65
29.88
30.49
2,963,175
+0.13(+0.43%)
Sep 29, 2009
30.29
31.20
30.20
30.36
4,012,357
+0.36(+1.20%)
Sep 28, 2009
28.95
30.18
28.79
30.00
4,343,182
+1.23(+4.28%)
Sep 25, 2009
28.31
29.04
28.12
28.77
2,960,151
+0.31(+1.09%)
Sep 24, 2009
29.28
29.36
28.27
28.46
2,440,689
-0.69(-2.37%)
Sep 23, 2009
29.43
29.47
28.70
29.15
3,319,137
-0.24(-0.82%)
Sep 22, 2009
28.69
29.50
28.69
29.39
3,231,428
+0.71(+2.48%)
Sep 21, 2009
28.43
28.92
28.19
28.68
1,724,060
+0.08(+0.28%)
Sep 18, 2009
28.48
28.69
28.01
28.60
2,721,158
+0.38(+1.35%)
Sep 17, 2009
28.38
28.65
28.00
28.22
1,666,687
-0.25(-0.88%)
Sep 16, 2009
28.60
28.66
28.18
28.47
2,224,858
-0.01(-0.04%)
Sep 15, 2009
28.78
28.78
28.08
28.48
2,688,686
-0.37(-1.28%)
Sep 14, 2009
28.25
29.06
28.03
28.85
2,093,724
+0.42(+1.48%)
Sep 11, 2009
28.81
29.24
28.39
28.43
1,883,833
-0.38(-1.32%)
Sep 10, 2009
28.48
28.83
27.96
28.81
1,905,100
+0.35(+1.23%)
Sep 09, 2009
27.90
28.65
27.70
28.46
2,637,334
+0.43(+1.53%)
Sep 08, 2009
28.24
28.47
27.65
28.03
2,208,644
+0.38(+1.37%)
Sep 04, 2009
27.48
27.73
27.10
27.65
1,690,730
+0.25(+0.91%)
Sep 03, 2009
27.40
27.57
26.98
27.40
2,025,532
+0.21(+0.77%)
Sep 02, 2009
28.37
28.37
26.91
27.19
4,330,183
-0.99(-3.51%)
Sep 01, 2009
28.82
29.25
28.04
28.18
2,514,860
-0.90(-3.09%)
Aug 31, 2009
28.90
29.08
28.37
29.08
1,844,226
-0.03(-0.10%)
Aug 28, 2009
29.16
29.95
28.86
29.11
1,763,925
-0.45(-1.52%)
Aug 27, 2009
29.98
29.98
29.09
29.56
1,970,812
+0.04(+0.14%)
Aug 26, 2009
29.14
29.88
28.83
29.52
3,212,055
+0.30(+1.03%)
Aug 25, 2009
27.99
29.27
27.97
29.22
3,385,720
+1.09(+3.87%)
Aug 24, 2009
28.97
29.00
28.00
28.13
1,433,137
-0.65(-2.26%)
Aug 21, 2009
28.25
28.90
27.62
28.78
2,372,444
+0.93(+3.34%)
Aug 20, 2009
27.60
28.15
27.55
27.85
2,510,351
+0.04(+0.14%)
Aug 19, 2009
26.97
28.10
26.97
27.81
2,401,133
+0.27(+0.98%)
Aug 18, 2009
27.26
27.58
26.97
27.54
2,101,812
+0.39(+1.44%)
Aug 17, 2009
27.56
27.65
26.81
27.15
3,488,359
-0.95(-3.38%)
Aug 14, 2009
28.50
28.50
27.70
28.10
2,057,085
-0.40(-1.40%)
Aug 13, 2009
27.82
28.54
27.35
28.50
3,240,184
+0.68(+2.44%)
Aug 12, 2009
27.85
28.18
27.61
27.82
2,861,564
+0.03(+0.11%)
Aug 11, 2009
27.99
28.46
27.65
27.79
3,473,051
-0.01(-0.04%)
Aug 10, 2009
28.37
28.73
27.66
27.80
2,856,153
-0.62(-2.18%)
Aug 07, 2009
28.34
28.77
27.73
28.42
3,942,366
+0.39(+1.39%)
Aug 06, 2009
28.75
28.98
27.56
28.03
6,265,494
-0.67(-2.33%)
Aug 05, 2009
28.76
30.13
28.50
28.70
17,338,488
+3.88(+15.63%)
Aug 04, 2009
24.55
24.87
24.18
24.82
6,085,876
+0.02(+0.08%)
Aug 03, 2009
24.59
24.89
24.29
24.80
3,199,948
+0.61(+2.52%)
Jul 31, 2009
24.58
25.10
24.12
24.19
2,739,349
-0.20(-0.82%)
Jul 30, 2009
24.42
25.14
24.16
24.39
2,652,074
+0.17(+0.70%)
Jul 29, 2009
24.10
24.47
23.68
24.22
2,944,925
-0.15(-0.62%)
Jul 28, 2009
24.16
24.52
23.73
24.37
2,603,952
+0.11(+0.45%)
Jul 27, 2009
23.95
24.39
23.59
24.26
2,440,385
+0.53(+2.23%)
Jul 24, 2009
23.66
23.90
23.41
23.73
2,411,875
-0.27(-1.12%)
Jul 23, 2009
22.89
24.30
22.29
24.00
5,804,272
+0.67(+2.87%)
Jul 22, 2009
22.32
23.60
22.11
23.33
4,309,107
+0.92(+4.11%)
Jul 21, 2009
22.50
22.68
22.04
22.41
3,790,096
-0.07(-0.31%)
Jul 20, 2009
21.81
22.60
21.68
22.48
2,908,564
+0.61(+2.79%)
Jul 17, 2009
21.00
21.97
21.00
21.87
3,820,059
+0.57(+2.68%)
Jul 16, 2009
20.90
21.59
20.65
21.30
3,986,395
+0.34(+1.62%)
Jul 15, 2009
20.76
21.28
20.35
20.96
5,155,039
+0.51(+2.49%)
Jul 14, 2009
20.13
20.52
19.52
20.45
3,967,357
+0.53(+2.66%)
Jul 13, 2009
19.37
20.10
18.85
19.92
4,364,464
+0.67(+3.48%)
Jul 10, 2009
19.02
19.38
18.81
19.25
3,545,461
+0.03(+0.16%)
Jul 09, 2009
18.84
19.50
18.59
19.22
3,962,522
+0.50(+2.67%)
Jul 08, 2009
17.43
18.80
17.26
18.72
8,183,659
+1.54(+8.96%)
Jul 07, 2009
17.89
17.90
17.16
17.18
2,448,538
-0.78(-4.34%)
Jul 06, 2009
17.70
17.98
17.28
17.96
3,923,310
-0.01(-0.06%)
Jul 02, 2009
18.92
18.96
17.97
17.97
2,043,467
-1.19(-6.21%)
Jul 01, 2009
18.98
19.29
18.78
19.16
2,615,071
+0.18(+0.95%)
Jun 30, 2009
19.28
19.45
18.57
18.98
2,609,406
+0.19(+1.01%)
Jun 29, 2009
19.09
19.18
18.68
18.79
2,846,686
-0.41(-2.14%)
Jun 26, 2009
18.78
19.33
18.67
19.20
4,991,543
+0.31(+1.64%)
Jun 25, 2009
18.65
19.07
18.11
18.89
2,280,632
+0.28(+1.50%)
Jun 24, 2009
18.50
19.03
17.85
18.61
3,502,210
+0.17(+0.92%)
Jun 23, 2009
18.56
18.74
18.10
18.44
3,898,586
-0.30(-1.60%)
Jun 22, 2009
19.00
19.00
18.42
18.74
3,084,250
-0.53(-2.75%)
Jun 19, 2009
19.06
19.42
18.75
19.27
3,228,974
+0.32(+1.69%)
Jun 18, 2009
18.66
19.00
18.53
18.95
3,192,916
+0.29(+1.55%)
Jun 17, 2009
18.89
18.98
18.32
18.66
3,348,171
-0.37(-1.94%)
Jun 16, 2009
19.52
19.76
18.99
19.03
3,362,666
-0.48(-2.46%)
Jun 15, 2009
19.99
20.08
19.25
19.51
2,933,906
-0.93(-4.55%)
Jun 12, 2009
20.10
20.65
19.91
20.44
2,422,545
-0.20(-0.97%)
Jun 11, 2009
21.03
21.42
20.58
20.64
1,735,603
-0.21(-1.01%)
Jun 10, 2009
21.72
21.93
20.55
20.85
1,995,899
-0.77(-3.56%)
Jun 09, 2009
21.39
21.66
21.00
21.62
1,626,542
+0.42(+1.98%)
Jun 08, 2009
20.92
21.41
20.70
21.20
2,146,703
+0.04(+0.19%)
Jun 05, 2009
21.74
21.95
20.67
21.16
2,429,226
-0.27(-1.26%)
Jun 04, 2009
20.62
21.62
20.43
21.43
2,723,702
+0.79(+3.83%)
Jun 03, 2009
20.60
20.83
20.17
20.64
2,223,727
-0.09(-0.43%)
Jun 02, 2009
20.08
21.19
20.02
20.73
3,460,996
+0.37(+1.82%)
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
.