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
Waddell & Reed Financial
(NY:
WDR
)
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
15.04
15.88
15.04
15.04
4,050,839
-0.91(-5.70%)
May 27, 2010
15.17
15.99
15.17
15.95
2,835,290
+0.58(+3.80%)
May 26, 2010
15.41
15.78
15.32
15.37
2,429,860
-0.34(-2.18%)
May 25, 2010
15.40
15.74
15.08
15.71
2,553,203
-0.14(-0.88%)
May 24, 2010
16.37
16.47
15.84
15.85
1,747,896
-0.62(-3.78%)
May 21, 2010
16.25
16.73
16.01
16.47
3,971,216
-0.21(-1.28%)
May 20, 2010
16.78
17.19
16.69
16.69
2,660,639
-0.61(-3.50%)
May 19, 2010
17.32
17.55
17.02
17.29
1,704,938
-0.13(-0.74%)
May 18, 2010
18.22
18.25
17.33
17.42
2,172,338
-0.51(-2.85%)
May 17, 2010
18.08
18.36
17.41
17.93
2,843,736
-0.16(-0.90%)
May 14, 2010
18.10
18.97
17.57
18.10
6,691,088
-1.02(-5.31%)
May 13, 2010
19.40
19.52
19.10
19.11
1,314,508
-0.33(-1.67%)
May 12, 2010
19.12
19.46
19.03
19.44
1,220,676
+0.44(+2.33%)
May 11, 2010
19.16
19.24
18.97
18.99
3,123,176
-0.28(-1.46%)
May 10, 2010
18.95
19.28
18.88
19.27
2,098,003
+1.17(+6.45%)
May 07, 2010
19.17
19.18
17.99
18.11
3,357,654
-1.13(-5.86%)
May 06, 2010
19.23
19.91
17.97
19.23
356
-0.73(-3.68%)
May 05, 2010
20.03
20.28
19.62
19.97
1,255,503
-0.25(-1.22%)
May 04, 2010
20.70
20.77
20.08
20.22
1,325,741
-0.82(-3.92%)
May 03, 2010
20.96
21.20
20.82
21.04
1,150,247
+0.21(+1.02%)
Apr 30, 2010
21.27
21.36
20.83
20.83
1,307,577
-0.47(-2.21%)
Apr 29, 2010
20.35
21.46
20.32
21.30
2,208,734
+1.20(+5.97%)
Apr 28, 2010
20.49
20.49
19.91
20.10
2,087,185
-0.21(-1.02%)
Apr 27, 2010
21.71
21.71
20.22
20.31
3,773,068
-1.60(-7.32%)
Apr 26, 2010
21.68
22.02
21.43
21.91
1,806,439
+0.13(+0.62%)
Apr 23, 2010
21.56
21.84
21.48
21.78
561,561
+0.26(+1.20%)
Apr 22, 2010
21.02
21.57
20.96
21.52
783,578
+0.25(+1.19%)
Apr 21, 2010
21.22
21.33
21.04
21.27
748,333
+0.08(+0.40%)
Apr 20, 2010
20.84
21.20
20.65
21.18
830,232
+0.13(+0.64%)
Apr 19, 2010
21.22
21.51
20.88
21.05
858,246
-0.22(-1.03%)
Apr 16, 2010
21.56
21.72
21.02
21.27
1,205,231
-0.44(-2.04%)
Apr 15, 2010
21.49
21.78
21.45
21.71
741,397
+0.11(+0.52%)
Apr 14, 2010
21.33
21.60
21.29
21.60
663,429
+0.28(+1.32%)
Apr 13, 2010
20.95
21.32
20.83
21.32
830,622
+0.30(+1.44%)
Apr 12, 2010
21.13
21.29
20.95
21.01
920,557
-0.15(-0.69%)
Apr 09, 2010
20.96
21.16
20.93
21.16
846,710
+0.17(+0.83%)
Apr 08, 2010
20.66
21.05
20.58
20.99
1,143,940
+0.22(+1.08%)
Apr 07, 2010
20.86
20.93
20.56
20.76
1,391,061
-0.19(-0.91%)
Apr 06, 2010
20.61
21.01
20.54
20.95
1,588,997
+0.19(+0.89%)
Apr 05, 2010
20.85
20.85
20.63
20.77
1,061,208
+0.07(+0.33%)
Apr 01, 2010
20.76
20.70
20.70
20.70
1,623,402
+0.48(+2.36%)
Mar 31, 2010
20.13
20.47
19.92
20.22
1,163,713
+0.08(+0.42%)
Mar 30, 2010
20.19
20.26
20.04
20.14
655,185
-0.03(-0.14%)
Mar 29, 2010
20.15
20.28
20.04
20.17
702,866
+0.06(+0.31%)
Mar 26, 2010
20.36
20.48
19.87
20.10
1,186,484
-0.25(-1.23%)
Mar 25, 2010
19.98
20.54
19.94
20.36
2,138,436
+0.45(+2.27%)
Mar 24, 2010
20.14
20.14
19.88
19.90
944,818
-0.33(-1.65%)
Mar 23, 2010
19.83
20.39
19.76
20.24
1,944,961
+0.46(+2.34%)
Mar 22, 2010
19.60
19.88
19.31
19.78
2,055,386
+0.64(+3.32%)
Mar 19, 2010
19.54
19.57
18.97
19.14
833,977
-0.39(-1.97%)
Mar 18, 2010
19.62
19.62
19.24
19.52
865,048
-0.07(-0.34%)
Mar 17, 2010
19.36
19.66
19.36
19.59
912,307
+0.26(+1.33%)
Mar 16, 2010
19.18
19.35
19.09
19.33
696,315
+0.17(+0.87%)
Mar 15, 2010
19.13
19.22
19.10
19.17
794,760
-0.03(-0.17%)
Mar 12, 2010
19.24
19.26
19.09
19.20
662,885
+0.16(+0.82%)
Mar 11, 2010
19.07
19.12
18.83
19.04
1,250,553
-0.11(-0.58%)
Mar 10, 2010
19.22
19.28
19.02
19.16
961,507
-0.03(-0.15%)
Mar 09, 2010
19.18
19.26
19.00
19.18
806,486
-0.12(-0.61%)
Mar 08, 2010
19.25
19.41
19.11
19.30
673,417
+0.01(+0.06%)
Mar 05, 2010
19.35
19.42
19.23
19.29
854,558
+0.11(+0.55%)
Mar 04, 2010
19.17
19.27
18.62
19.18
884,028
+0.10(+0.53%)
Mar 03, 2010
19.18
19.46
19.02
19.08
1,524,950
-0.10(-0.52%)
Mar 02, 2010
18.66
19.21
18.64
19.18
1,513,315
+0.58(+3.12%)
Mar 01, 2010
18.43
18.67
18.43
18.60
971,927
+0.25(+1.37%)
Feb 26, 2010
18.37
18.42
18.20
18.35
856,899
+0.06(+0.30%)
Feb 25, 2010
18.17
18.35
18.05
18.30
682,943
-0.19(-1.03%)
Feb 24, 2010
18.39
18.74
18.34
18.49
712,173
+0.22(+1.19%)
Feb 23, 2010
18.75
18.75
18.22
18.27
951,811
-0.51(-2.71%)
Feb 22, 2010
18.26
18.88
18.18
18.78
1,687,226
+0.64(+3.54%)
Feb 19, 2010
17.97
18.24
17.96
18.13
813,825
+0.08(+0.43%)
Feb 18, 2010
18.11
18.11
17.85
18.06
1,015,641
-0.04(-0.22%)
Feb 17, 2010
17.87
18.10
17.83
18.10
951,300
+0.26(+1.44%)
Feb 16, 2010
17.34
17.86
17.26
17.84
1,257,562
+0.68(+3.94%)
Feb 12, 2010
17.06
17.16
17.16
17.16
1,054,554
-0.12(-0.68%)
Feb 11, 2010
16.96
17.32
16.90
17.28
841,851
+0.24(+1.41%)
Feb 10, 2010
16.78
17.26
16.78
17.04
835,217
+0.17(+0.99%)
Feb 09, 2010
16.94
16.95
16.57
16.87
1,397,488
+0.18(+1.10%)
Feb 08, 2010
17.40
17.42
16.68
16.69
1,565,321
-0.71(-4.07%)
Feb 05, 2010
17.27
17.43
16.72
17.40
2,149,932
+0.16(+0.94%)
Feb 04, 2010
17.92
18.07
17.24
17.24
1,128,941
-0.84(-4.63%)
Feb 03, 2010
17.89
18.10
17.80
18.07
1,402,951
+0.01(+0.06%)
Feb 02, 2010
17.86
18.16
17.83
18.06
1,053,916
+0.43(+2.44%)
Feb 01, 2010
17.59
17.83
17.54
17.63
1,123,809
+0.15(+0.83%)
Jan 29, 2010
17.59
18.13
17.43
17.49
3,201,744
-0.04(-0.25%)
Jan 28, 2010
17.94
17.96
16.69
17.53
2,871,268
-0.31(-1.72%)
Jan 27, 2010
17.43
17.84
17.26
17.84
1,258,655
+0.39(+2.24%)
Jan 26, 2010
17.53
17.73
17.42
17.45
1,719,394
-0.17(-0.98%)
Jan 25, 2010
17.53
17.70
17.48
17.62
1,084,840
+0.25(+1.45%)
Jan 22, 2010
17.78
17.89
17.33
17.37
963,681
-0.42(-2.35%)
Jan 21, 2010
18.20
18.26
17.69
17.79
554,194
-0.34(-1.88%)
Jan 20, 2010
18.21
18.31
18.09
18.13
773,929
-0.26(-1.43%)
Jan 19, 2010
18.18
18.52
18.16
18.39
824,374
+0.26(+1.42%)
Jan 15, 2010
18.16
18.13
18.13
18.13
951,535
-0.07(-0.40%)
Jan 14, 2010
18.17
18.36
17.98
18.21
581,599
+0.01(+0.03%)
Jan 13, 2010
18.03
18.23
17.86
18.20
486,429
+0.30(+1.65%)
Jan 12, 2010
17.79
18.06
17.79
17.91
618,127
-0.10(-0.56%)
Jan 11, 2010
18.07
18.22
17.94
18.01
434,854
+0.01(+0.03%)
Jan 08, 2010
17.99
18.06
17.79
18.00
759,698
-0.02(-0.09%)
Jan 07, 2010
17.94
18.07
17.91
18.02
971,576
-0.04(-0.22%)
Jan 06, 2010
17.71
18.09
17.62
18.06
1,520,074
+0.42(+2.37%)
Jan 05, 2010
17.41
17.64
17.24
17.64
715,545
+0.18(+1.06%)
Jan 04, 2010
17.14
17.50
17.14
17.45
951,897
+0.41(+2.39%)
Dec 31, 2009
17.20
17.05
17.05
17.05
654,124
-0.11(-0.65%)
Dec 30, 2009
16.95
17.16
16.92
17.16
525,352
+0.17(+0.99%)
Dec 29, 2009
16.85
17.02
16.67
16.99
577,528
+0.23(+1.36%)
Dec 28, 2009
16.92
16.98
16.71
16.76
575,150
-0.03(-0.20%)
Dec 24, 2009
16.66
16.88
16.66
16.80
223,877
+0.24(+1.44%)
Dec 23, 2009
16.71
16.71
16.49
16.56
1,205,818
-0.12(-0.70%)
Dec 22, 2009
16.77
16.85
16.56
16.67
1,572,642
-0.08(-0.50%)
Dec 21, 2009
16.83
16.92
16.63
16.76
2,046,809
+0.16(+0.97%)
Dec 18, 2009
16.78
16.86
16.55
16.60
2,462,203
-0.05(-0.30%)
Dec 17, 2009
16.70
16.85
16.65
16.65
632,041
-0.21(-1.25%)
Dec 16, 2009
16.67
16.94
16.64
16.86
840,899
+0.31(+1.88%)
Dec 15, 2009
16.52
16.67
16.47
16.55
751,416
-0.11(-0.67%)
Dec 14, 2009
16.58
16.67
16.48
16.66
962,165
+0.46(+2.84%)
Dec 11, 2009
15.91
16.20
15.91
16.20
726,079
+0.13(+0.83%)
Dec 10, 2009
16.05
16.29
15.96
16.06
702,068
+0.23(+1.47%)
Dec 09, 2009
15.82
15.90
15.67
15.83
455,062
-0.03(-0.21%)
Dec 08, 2009
15.93
15.96
15.63
15.86
669,662
-0.14(-0.90%)
Dec 07, 2009
16.22
16.26
15.94
16.01
568,968
-0.25(-1.54%)
Dec 04, 2009
16.47
16.51
15.83
16.26
835,042
+0.09(+0.55%)
Dec 03, 2009
16.46
16.55
16.12
16.17
764,680
-0.26(-1.55%)
Dec 02, 2009
16.20
16.65
16.20
16.42
842,540
+0.24(+1.51%)
Dec 01, 2009
16.40
16.49
16.15
16.18
1,156,538
+0.02(+0.14%)
Nov 30, 2009
15.75
16.17
15.64
16.16
1,378,890
+0.39(+2.46%)
Nov 27, 2009
15.75
16.02
15.66
15.77
372,856
-0.54(-3.33%)
Nov 25, 2009
16.15
16.36
16.09
16.31
450,400
+0.08(+0.48%)
Nov 24, 2009
16.39
16.39
16.09
16.24
568,678
-0.11(-0.68%)
Nov 23, 2009
16.41
16.49
16.21
16.35
651,099
+0.12(+0.72%)
Nov 20, 2009
16.41
16.45
16.15
16.23
442,904
-0.27(-1.61%)
Nov 19, 2009
16.64
16.75
16.36
16.50
695,994
-0.31(-1.85%)
Nov 18, 2009
16.92
16.99
16.71
16.81
584,497
-0.15(-0.88%)
Nov 17, 2009
17.04
17.16
16.72
16.96
1,133,647
-0.24(-1.39%)
Nov 16, 2009
17.18
17.32
17.08
17.20
665,655
+0.18(+1.08%)
Nov 13, 2009
16.96
17.11
16.82
17.01
933,088
+0.02(+0.13%)
Nov 12, 2009
17.14
17.33
16.96
16.99
852,004
-0.21(-1.19%)
Nov 11, 2009
17.23
17.42
17.09
17.20
688,374
+0.14(+0.81%)
Nov 10, 2009
17.08
17.14
16.85
17.06
835,822
-0.10(-0.58%)
Nov 09, 2009
16.72
17.26
16.68
17.16
1,220,541
+0.62(+3.76%)
Nov 06, 2009
16.28
16.60
16.21
16.54
1,634,601
+0.07(+0.40%)
Nov 05, 2009
16.12
16.47
16.07
16.47
1,260,778
+0.54(+3.41%)
Nov 04, 2009
16.09
16.24
15.87
15.93
887,507
-0.06(-0.35%)
Nov 03, 2009
15.64
16.04
15.63
15.98
1,150,188
+0.17(+1.09%)
Nov 02, 2009
15.63
15.83
15.41
15.81
1,254,995
+0.24(+1.57%)
Oct 30, 2009
16.34
16.44
15.51
15.56
1,665,441
-0.84(-5.14%)
Oct 29, 2009
16.25
16.45
15.99
16.41
1,434,631
+0.45(+2.85%)
Oct 28, 2009
16.55
16.89
15.89
15.95
2,141,338
-0.57(-3.43%)
Oct 27, 2009
16.59
17.47
16.42
16.52
2,795,795
+0.08(+0.51%)
Oct 26, 2009
16.62
17.01
16.39
16.44
1,379,010
-0.18(-1.10%)
Oct 23, 2009
16.61
16.66
16.50
16.62
1,786,358
+0.47(+2.92%)
Oct 22, 2009
16.16
16.32
15.93
16.15
1,402,871
+0.02(+0.14%)
Oct 21, 2009
16.34
16.83
16.11
16.12
1,426,486
-0.23(-1.39%)
Oct 20, 2009
16.39
16.42
16.20
16.35
1,354,546
-0.08(-0.47%)
Oct 19, 2009
16.57
16.64
16.04
16.43
2,613,320
-0.14(-0.87%)
Oct 16, 2009
16.61
16.66
16.39
16.57
1,013,847
-0.25(-1.48%)
Oct 15, 2009
16.45
16.86
16.39
16.82
1,186,225
+0.22(+1.34%)
Oct 14, 2009
15.94
16.60
15.81
16.60
1,438,373
+0.80(+5.05%)
Oct 13, 2009
16.14
16.14
15.74
15.80
814,017
-0.39(-2.40%)
Oct 12, 2009
16.22
16.30
16.02
16.19
565,678
-0.01(-0.03%)
Oct 09, 2009
16.02
16.24
15.98
16.20
755,932
+0.09(+0.55%)
Oct 08, 2009
16.15
16.39
15.99
16.11
1,636,602
+0.12(+0.76%)
Oct 07, 2009
15.64
16.02
15.60
15.99
1,412,555
+0.25(+1.59%)
Oct 06, 2009
15.50
15.74
15.43
15.74
1,235,075
+0.39(+2.57%)
Oct 05, 2009
15.10
15.43
14.84
15.34
2,158,151
+0.43(+2.90%)
Oct 02, 2009
15.09
15.20
14.86
14.91
2,242,908
-0.38(-2.50%)
Oct 01, 2009
15.70
15.81
15.26
15.29
1,784,472
-0.49(-3.09%)
Sep 30, 2009
15.83
15.94
15.50
15.78
1,352,738
-0.10(-0.63%)
Sep 29, 2009
15.65
16.02
15.62
15.88
1,118,316
+0.23(+1.49%)
Sep 28, 2009
15.24
15.66
15.17
15.65
952,830
+0.53(+3.49%)
Sep 25, 2009
15.28
15.34
15.01
15.12
1,433,280
-0.15(-0.98%)
Sep 24, 2009
15.88
15.93
15.19
15.27
2,311,785
-0.57(-3.57%)
Sep 23, 2009
15.96
16.24
15.83
15.84
1,370,944
-0.02(-0.14%)
Sep 22, 2009
15.68
15.94
15.56
15.86
1,203,113
+0.28(+1.78%)
Sep 21, 2009
15.55
15.72
15.41
15.58
981,268
-0.16(-1.02%)
Sep 18, 2009
15.35
15.84
15.29
15.74
2,648,140
+0.54(+3.54%)
Sep 17, 2009
15.36
15.51
15.15
15.20
2,038,878
+0.51(+3.47%)
Sep 16, 2009
14.60
15.41
14.55
14.69
3,518,034
+0.37(+2.59%)
Sep 15, 2009
14.44
14.49
14.22
14.32
3,919,281
-0.10(-0.69%)
Sep 14, 2009
14.34
14.45
14.28
14.42
2,397,938
-0.07(-0.50%)
Sep 11, 2009
14.52
14.63
14.26
14.49
3,170,471
+0.03(+0.19%)
Sep 10, 2009
14.62
14.62
14.33
14.47
2,077,134
-0.21(-1.40%)
Sep 09, 2009
14.79
14.87
14.54
14.67
1,796,548
-0.13(-0.86%)
Sep 08, 2009
14.73
14.82
14.61
14.80
1,236,341
+0.14(+0.95%)
Sep 04, 2009
14.59
14.70
14.41
14.66
1,254,225
+0.09(+0.61%)
Sep 03, 2009
14.44
14.58
14.28
14.57
1,430,007
+0.17(+1.19%)
Sep 02, 2009
14.26
14.59
14.09
14.40
1,473,986
+0.12(+0.82%)
Sep 01, 2009
14.57
14.80
14.23
14.28
1,706,762
-0.43(-2.94%)
Aug 31, 2009
14.59
14.74
14.38
14.72
1,216,571
-0.06(-0.41%)
Aug 28, 2009
14.89
14.97
14.70
14.78
915,114
+0.04(+0.30%)
Aug 27, 2009
14.91
14.94
14.36
14.73
1,146,088
-0.08(-0.56%)
Aug 26, 2009
15.08
15.11
14.76
14.82
1,119,225
-0.26(-1.73%)
Aug 25, 2009
15.41
15.43
15.00
15.08
1,228,482
-0.25(-1.63%)
Aug 24, 2009
15.41
15.61
15.30
15.33
1,484,239
-0.07(-0.47%)
Aug 21, 2009
15.25
15.42
15.11
15.40
1,032,583
+0.31(+2.06%)
Aug 20, 2009
14.79
15.09
14.70
15.09
656,166
+0.25(+1.68%)
Aug 19, 2009
14.53
14.88
14.43
14.84
1,170,670
+0.01(+0.07%)
Aug 18, 2009
14.48
14.90
14.37
14.83
1,461,934
+0.31(+2.14%)
Aug 17, 2009
14.62
14.78
14.33
14.52
944,027
-0.45(-3.04%)
Aug 14, 2009
15.35
15.35
14.84
14.97
1,119,270
-0.42(-2.70%)
Aug 13, 2009
15.42
15.57
15.18
15.39
674,719
+0.08(+0.51%)
Aug 12, 2009
14.93
15.50
14.91
15.31
1,028,413
+0.34(+2.26%)
Aug 11, 2009
15.20
15.28
14.97
14.97
1,256,531
-0.26(-1.68%)
Aug 10, 2009
15.56
15.65
15.12
15.23
926,021
-0.42(-2.66%)
Aug 07, 2009
15.46
15.71
15.30
15.64
1,774,723
+0.39(+2.55%)
Aug 06, 2009
15.84
15.88
15.23
15.25
1,570,336
-0.44(-2.79%)
Aug 05, 2009
15.79
15.96
15.50
15.69
1,176,329
-0.08(-0.53%)
Aug 04, 2009
15.37
15.91
15.30
15.78
915,624
+0.28(+1.83%)
Aug 03, 2009
15.38
15.81
15.12
15.49
1,663,837
-0.24(-1.55%)
Jul 31, 2009
15.56
15.85
15.49
15.74
988,499
+0.08(+0.50%)
Jul 30, 2009
15.21
15.81
15.21
15.66
1,934,472
+0.57(+3.79%)
Jul 29, 2009
15.24
15.29
14.88
15.09
2,086,804
+0.15(+1.00%)
Jul 28, 2009
15.52
15.74
14.30
14.94
2,848,445
+0.07(+0.49%)
Jul 27, 2009
14.65
14.94
14.43
14.87
2,067,871
+0.23(+1.55%)
Jul 24, 2009
14.77
14.87
14.34
14.64
977,913
-0.23(-1.53%)
Jul 23, 2009
14.23
14.91
14.05
14.87
2,416,105
+0.68(+4.81%)
Jul 22, 2009
13.58
14.28
13.46
14.18
1,930,924
+0.46(+3.35%)
Jul 21, 2009
13.79
13.97
13.61
13.72
1,958,100
-0.04(-0.32%)
Jul 20, 2009
13.70
13.83
13.58
13.77
1,765,296
+0.12(+0.89%)
Jul 17, 2009
13.84
14.01
13.62
13.65
1,753,293
-0.22(-1.60%)
Jul 16, 2009
13.98
14.09
13.56
13.87
2,617,567
-0.57(-3.92%)
Jul 15, 2009
14.01
14.44
13.89
14.43
1,678,768
+0.57(+4.12%)
Jul 14, 2009
13.75
13.88
13.58
13.86
951,567
+0.12(+0.89%)
Jul 13, 2009
13.31
13.76
13.27
13.74
1,723,178
+0.44(+3.34%)
Jul 10, 2009
13.22
13.40
13.05
13.30
1,024,346
+0.00(+0.00%)
Jul 09, 2009
13.41
13.48
13.18
13.30
913,924
+0.16(+1.18%)
Jul 08, 2009
13.40
13.50
12.90
13.14
1,901,390
-0.28(-2.07%)
Jul 07, 2009
13.90
13.99
13.41
13.42
1,829,604
-0.54(-3.89%)
Jul 06, 2009
14.28
14.54
13.72
13.96
1,570,774
-0.36(-2.52%)
Jul 02, 2009
14.79
14.79
14.32
14.32
1,212,681
-0.61(-4.09%)
Jul 01, 2009
14.69
15.06
14.59
14.93
1,361,202
+0.31(+2.09%)
Jun 30, 2009
14.59
14.67
14.16
14.63
1,013,778
+0.07(+0.46%)
Jun 29, 2009
14.64
14.66
14.39
14.56
780,342
-0.07(-0.49%)
Jun 26, 2009
14.31
14.77
14.26
14.63
2,096,648
+0.27(+1.85%)
Jun 25, 2009
14.34
14.54
14.14
14.37
1,544,622
+0.16(+1.09%)
Jun 24, 2009
13.81
14.41
13.68
14.21
1,912,908
+0.52(+3.81%)
Jun 23, 2009
13.52
13.76
13.25
13.69
1,800,321
+0.23(+1.69%)
Jun 22, 2009
14.27
14.30
13.46
13.46
2,338,751
-0.95(-6.62%)
Jun 19, 2009
14.14
14.47
14.14
14.42
1,214,060
+0.34(+2.44%)
Jun 18, 2009
14.13
14.21
13.95
14.07
2,012,258
-0.01(-0.04%)
Jun 17, 2009
14.32
14.48
13.97
14.08
1,939,698
-0.27(-1.89%)
Jun 16, 2009
14.56
14.87
14.24
14.35
1,405,869
-0.22(-1.48%)
Jun 15, 2009
14.84
14.98
14.46
14.57
1,603,527
-0.43(-2.85%)
Jun 12, 2009
15.09
15.09
14.43
14.99
1,834,693
-0.15(-0.99%)
Jun 11, 2009
15.30
15.45
15.12
15.14
1,299,328
-0.12(-0.76%)
Jun 10, 2009
15.47
15.53
14.94
15.26
1,663,448
-0.08(-0.54%)
Jun 09, 2009
15.00
15.47
14.89
15.34
1,433,845
+0.40(+2.71%)
Jun 08, 2009
14.97
15.07
14.83
14.94
1,809,847
+0.08(+0.52%)
Jun 05, 2009
15.08
15.39
14.53
14.86
3,106,228
-0.10(-0.67%)
Jun 04, 2009
14.40
14.97
14.13
14.96
3,422,501
+0.64(+4.49%)
Jun 03, 2009
13.91
14.34
13.73
14.32
2,353,356
+0.34(+2.42%)
Jun 02, 2009
13.98
14.42
13.94
13.98
2,491,497
-0.04(-0.32%)
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
.