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
FLIR Systems
(NQ:
FLIR
)
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 (%)
Aug 31, 2012
17.59
17.69
17.44
17.52
868,986
+0.07(+0.41%)
Aug 30, 2012
17.34
17.52
17.31
17.44
1,015,261
+0.00(+0.00%)
Aug 29, 2012
17.27
17.47
17.19
17.44
998,893
+0.05(+0.30%)
Aug 27, 2012
17.61
17.67
17.36
17.39
871,762
-0.18(-1.01%)
Aug 24, 2012
17.58
17.65
17.36
17.57
1,389,250
-0.03(-0.15%)
Aug 23, 2012
17.75
17.80
17.50
17.59
1,248,500
-0.21(-1.19%)
Aug 22, 2012
18.20
18.20
17.77
17.81
1,245,328
-0.36(-2.00%)
Aug 21, 2012
18.34
18.37
18.11
18.17
1,364,935
-0.05(-0.29%)
Aug 20, 2012
18.28
18.29
18.00
18.22
2,161,972
-0.12(-0.67%)
Aug 17, 2012
18.47
18.49
18.26
18.35
1,373,935
-0.07(-0.38%)
Aug 16, 2012
18.36
18.60
18.36
18.42
1,267,723
+0.04(+0.24%)
Aug 15, 2012
18.29
18.47
18.29
18.37
927,721
+0.08(+0.43%)
Aug 14, 2012
18.38
18.49
18.23
18.29
889,936
-0.04(-0.19%)
Aug 13, 2012
18.55
18.67
18.23
18.33
1,150,710
-0.26(-1.38%)
Aug 10, 2012
18.53
18.64
18.44
18.59
940,621
+0.03(+0.14%)
Aug 09, 2012
18.56
18.65
18.42
18.56
861,523
+0.00(+0.00%)
Aug 08, 2012
18.65
18.65
18.46
18.56
1,064,387
-0.11(-0.57%)
Aug 07, 2012
18.36
18.82
18.36
18.66
987,580
+0.27(+1.49%)
Aug 06, 2012
18.41
18.65
18.29
18.39
939,050
+0.06(+0.34%)
Aug 03, 2012
18.27
18.37
18.19
18.33
919,930
+0.36(+2.01%)
Aug 02, 2012
18.06
18.19
17.78
17.97
1,006,904
-0.28(-1.55%)
Aug 01, 2012
18.13
18.44
18.00
18.25
1,951,379
+0.22(+1.22%)
Jul 31, 2012
18.01
18.27
17.97
18.03
1,704,782
-0.03(-0.15%)
Jul 30, 2012
18.35
18.49
18.06
18.06
2,462,653
-0.33(-1.77%)
Jul 27, 2012
18.25
18.67
18.14
18.38
3,147,869
+0.07(+0.36%)
Jul 26, 2012
16.70
18.44
16.35
18.32
3,761,637
+1.33(+7.81%)
Jul 25, 2012
16.87
17.07
16.72
16.99
3,014,234
+0.15(+0.89%)
Jul 24, 2012
16.87
16.87
16.65
16.84
1,729,325
-0.07(-0.42%)
Jul 23, 2012
16.63
16.95
16.35
16.91
1,436,947
+0.04(+0.26%)
Jul 20, 2012
17.12
17.25
16.86
16.87
1,649,359
-0.30(-1.75%)
Jul 19, 2012
16.92
17.20
16.89
17.17
1,361,582
+0.28(+1.67%)
Jul 18, 2012
16.26
17.13
16.23
16.88
2,464,735
+0.56(+3.46%)
Jul 17, 2012
16.17
16.49
15.86
16.32
3,956,254
+0.16(+0.98%)
Jul 16, 2012
16.53
16.58
16.04
16.16
2,326,414
-0.39(-2.34%)
Jul 13, 2012
16.45
16.64
16.40
16.55
2,241,666
+0.16(+0.97%)
Jul 12, 2012
16.52
16.55
16.30
16.39
1,210,104
-0.22(-1.33%)
Jul 11, 2012
16.66
16.79
16.50
16.61
2,628,720
-0.03(-0.16%)
Jul 10, 2012
16.99
17.06
16.57
16.64
1,105,495
-0.26(-1.51%)
Jul 09, 2012
17.03
17.11
16.66
16.89
1,291,604
-0.23(-1.34%)
Jul 06, 2012
17.24
17.24
16.95
17.12
1,048,953
-0.30(-1.72%)
Jul 05, 2012
17.25
17.54
17.23
17.42
1,218,448
+0.04(+0.25%)
Jul 03, 2012
17.09
17.38
17.08
17.38
488,946
+0.26(+1.55%)
Jul 02, 2012
17.24
17.28
17.00
17.11
973,209
-0.08(-0.46%)
Jun 29, 2012
17.11
17.25
17.09
17.19
1,535,836
+0.36(+2.15%)
Jun 28, 2012
16.80
16.95
16.71
16.83
1,516,964
-0.09(-0.52%)
Jun 27, 2012
16.83
17.10
16.82
16.92
1,112,434
+0.11(+0.68%)
Jun 26, 2012
16.95
17.03
16.71
16.80
1,198,213
-0.16(-0.94%)
Jun 25, 2012
17.12
17.22
16.89
16.96
1,943,124
-0.30(-1.74%)
Jun 22, 2012
17.32
17.38
17.14
17.26
2,461,149
+0.09(+0.51%)
Jun 21, 2012
17.74
17.83
17.17
17.17
1,643,317
-0.50(-2.84%)
Jun 20, 2012
17.70
17.88
17.56
17.68
2,557,676
+0.01(+0.05%)
Jun 19, 2012
17.63
17.89
17.63
17.67
1,693,790
+0.08(+0.45%)
Jun 18, 2012
17.67
17.70
17.43
17.59
1,799,060
-0.03(-0.15%)
Jun 15, 2012
17.65
17.77
17.55
17.62
2,471,972
+0.03(+0.15%)
Jun 14, 2012
17.79
17.79
17.57
17.59
2,168,013
-0.18(-0.99%)
Jun 13, 2012
17.98
18.08
17.70
17.77
1,061,544
-0.32(-1.75%)
Jun 12, 2012
18.24
18.30
18.03
18.08
1,889,593
-0.11(-0.63%)
Jun 11, 2012
18.73
18.75
18.18
18.20
2,220,086
-0.45(-2.41%)
Jun 08, 2012
18.73
18.81
18.65
18.65
2,063,820
-0.17(-0.89%)
Jun 07, 2012
19.29
19.41
18.77
18.81
3,139,278
-0.23(-1.23%)
Jun 06, 2012
18.99
19.12
18.90
19.05
2,605,949
+0.20(+1.08%)
Jun 05, 2012
18.53
19.03
18.47
18.85
1,682,749
+0.23(+1.26%)
Jun 04, 2012
18.78
18.91
18.49
18.61
1,378,979
-0.10(-0.52%)
Jun 01, 2012
18.45
19.03
18.39
18.71
2,142,259
-0.10(-0.52%)
May 31, 2012
18.98
19.01
18.71
18.81
1,494,392
-0.22(-1.14%)
May 30, 2012
19.03
19.10
18.78
19.02
955,248
-0.16(-0.85%)
May 29, 2012
18.92
19.30
18.92
19.18
996,330
+0.40(+2.11%)
May 25, 2012
18.73
18.97
18.73
18.79
988,213
-0.01(-0.05%)
May 24, 2012
18.80
18.87
18.59
18.80
1,647,126
+0.04(+0.19%)
May 23, 2012
18.32
18.76
18.17
18.76
1,621,510
+0.29(+1.57%)
May 22, 2012
18.48
18.59
18.25
18.47
1,674,913
-0.02(-0.10%)
May 21, 2012
18.03
18.50
17.98
18.49
1,171,588
+0.52(+2.90%)
May 18, 2012
18.14
18.30
17.89
17.97
2,283,432
-0.15(-0.83%)
May 17, 2012
18.49
18.55
18.12
18.12
1,880,697
-0.39(-2.10%)
May 16, 2012
18.63
18.70
18.40
18.51
1,581,872
-0.04(-0.24%)
May 15, 2012
18.48
18.79
18.42
18.55
1,627,429
+0.03(+0.14%)
May 14, 2012
18.61
18.78
18.33
18.52
1,279,217
-0.27(-1.45%)
May 11, 2012
18.78
19.04
18.77
18.80
1,029,458
-0.14(-0.74%)
May 10, 2012
19.07
19.18
18.87
18.94
1,142,611
+0.00(+0.00%)
May 09, 2012
18.94
19.12
18.83
18.94
1,354,259
-0.13(-0.69%)
May 08, 2012
18.88
19.15
18.73
19.07
1,851,686
-0.01(-0.05%)
May 07, 2012
18.98
19.13
18.80
19.08
1,048,372
-0.02(-0.09%)
May 04, 2012
19.31
19.40
18.92
19.09
1,277,623
-0.39(-1.98%)
May 03, 2012
19.37
19.79
19.34
19.48
1,732,327
+0.09(+0.45%)
May 02, 2012
19.53
19.53
19.21
19.39
1,823,308
-0.20(-1.03%)
May 01, 2012
19.52
19.94
19.46
19.60
2,115,402
-0.14(-0.71%)
Apr 30, 2012
20.01
20.01
19.57
19.74
2,220,042
-0.36(-1.79%)
Apr 27, 2012
20.47
20.66
19.89
20.10
3,123,003
-0.57(-2.76%)
Apr 26, 2012
20.47
20.74
20.40
20.67
2,544,232
+0.20(+0.99%)
Apr 25, 2012
20.72
20.82
20.43
20.47
1,033,721
+0.02(+0.09%)
Apr 24, 2012
20.49
20.57
20.35
20.45
1,000,322
+0.02(+0.09%)
Apr 23, 2012
20.44
20.52
20.28
20.43
1,160,648
-0.26(-1.27%)
Apr 20, 2012
20.66
20.91
20.60
20.69
1,619,029
+0.11(+0.55%)
Apr 19, 2012
20.45
21.01
20.45
20.58
1,208,026
-0.40(-1.89%)
Apr 18, 2012
21.06
21.19
20.97
20.97
935,456
-0.27(-1.28%)
Apr 17, 2012
21.00
21.30
21.00
21.25
972,504
+0.45(+2.15%)
Apr 16, 2012
20.98
20.98
20.65
20.80
1,208,406
+0.02(+0.08%)
Apr 13, 2012
21.11
21.18
20.76
20.78
715,876
-0.43(-2.03%)
Apr 12, 2012
20.98
21.32
20.97
21.21
509,217
+0.27(+1.30%)
Apr 11, 2012
20.95
21.08
20.87
20.94
1,152,315
+0.20(+0.97%)
Apr 10, 2012
20.93
21.02
20.62
20.74
1,541,267
-0.29(-1.38%)
Apr 09, 2012
21.16
21.21
20.96
21.03
820,097
-0.51(-2.37%)
Apr 05, 2012
21.54
21.66
21.45
21.54
1,270,358
-0.14(-0.65%)
Apr 04, 2012
21.77
21.80
21.62
21.68
1,524,367
-0.27(-1.24%)
Apr 03, 2012
21.99
22.06
21.84
21.95
1,466,415
-0.08(-0.36%)
Apr 02, 2012
22.18
22.27
21.78
22.03
1,610,364
-0.21(-0.95%)
Mar 30, 2012
22.41
22.41
22.17
22.24
965,108
-0.03(-0.12%)
Mar 29, 2012
22.15
22.30
21.99
22.27
896,190
-0.02(-0.08%)
Mar 28, 2012
22.63
22.68
22.13
22.28
1,455,914
-0.34(-1.51%)
Mar 27, 2012
22.75
22.81
22.59
22.63
1,036,578
-0.10(-0.43%)
Mar 26, 2012
22.64
22.78
22.52
22.72
556,793
+0.32(+1.41%)
Mar 23, 2012
22.51
22.51
22.27
22.41
514,139
-0.03(-0.12%)
Mar 22, 2012
22.32
22.49
22.23
22.43
916,954
-0.11(-0.47%)
Mar 21, 2012
22.54
22.64
22.50
22.54
736,678
+0.00(+0.00%)
Mar 20, 2012
22.65
22.66
22.38
22.54
1,161,904
-0.31(-1.35%)
Mar 19, 2012
22.97
23.17
22.79
22.85
1,216,541
-0.21(-0.91%)
Mar 16, 2012
23.12
23.25
23.02
23.06
1,532,211
-0.01(-0.04%)
Mar 15, 2012
23.00
23.27
22.87
23.07
1,153,386
+0.12(+0.54%)
Mar 14, 2012
23.06
23.28
22.79
22.94
793,647
-0.15(-0.65%)
Mar 13, 2012
22.91
23.11
22.65
23.09
1,810,356
+0.37(+1.62%)
Mar 12, 2012
23.16
23.21
22.66
22.72
1,246,173
-0.42(-1.82%)
Mar 09, 2012
22.94
23.20
22.93
23.15
655,550
+0.23(+1.00%)
Mar 08, 2012
23.00
23.06
22.67
22.92
790,643
+0.14(+0.62%)
Mar 07, 2012
22.75
22.88
22.60
22.78
987,649
+0.04(+0.19%)
Mar 06, 2012
22.86
22.90
22.57
22.73
1,603,817
-0.41(-1.78%)
Mar 05, 2012
23.21
23.22
23.00
23.15
1,135,036
-0.16(-0.68%)
Mar 02, 2012
23.17
23.37
23.07
23.30
1,487,043
+0.07(+0.30%)
Mar 01, 2012
23.00
23.28
22.98
23.23
1,040,683
+0.24(+1.03%)
Feb 29, 2012
23.30
23.42
22.85
23.00
1,760,845
-0.29(-1.25%)
Feb 28, 2012
23.17
23.39
23.13
23.29
1,635,758
+0.11(+0.45%)
Feb 27, 2012
22.70
23.22
22.62
23.18
1,495,514
+0.27(+1.19%)
Feb 24, 2012
22.71
22.97
22.63
22.91
1,226,303
+0.20(+0.89%)
Feb 23, 2012
22.49
22.75
22.19
22.71
883,526
+0.24(+1.06%)
Feb 22, 2012
22.53
22.70
22.43
22.47
638,289
-0.08(-0.35%)
Feb 21, 2012
22.54
22.76
22.44
22.55
1,007,318
+0.05(+0.23%)
Feb 17, 2012
22.49
22.62
22.32
22.50
1,094,774
+0.10(+0.43%)
Feb 16, 2012
21.93
22.42
21.84
22.40
884,525
+0.54(+2.49%)
Feb 15, 2012
21.69
21.90
21.53
21.85
1,466,426
+0.18(+0.81%)
Feb 14, 2012
21.38
21.70
21.26
21.68
2,027,522
+0.16(+0.73%)
Feb 13, 2012
21.64
22.01
21.48
21.52
2,969,897
-0.29(-1.35%)
Feb 10, 2012
22.82
22.99
21.72
21.81
2,851,273
-0.74(-3.28%)
Feb 09, 2012
22.39
22.69
22.23
22.55
2,144,913
+0.21(+0.94%)
Feb 08, 2012
22.58
22.68
22.30
22.34
1,015,058
-0.25(-1.12%)
Feb 07, 2012
22.71
22.82
22.49
22.60
1,160,586
-0.23(-1.00%)
Feb 06, 2012
23.12
23.15
22.76
22.83
987,527
-0.45(-1.92%)
Feb 03, 2012
22.91
23.32
22.88
23.27
1,332,633
+0.68(+3.03%)
Feb 02, 2012
22.84
22.92
22.55
22.59
1,171,470
-0.20(-0.88%)
Feb 01, 2012
22.74
22.98
22.48
22.79
793,574
+0.23(+1.01%)
Jan 31, 2012
22.64
22.75
22.50
22.56
1,053,760
+0.11(+0.47%)
Jan 30, 2012
22.55
22.64
22.37
22.46
949,130
-0.30(-1.31%)
Jan 27, 2012
22.73
22.89
22.65
22.76
759,739
-0.11(-0.50%)
Jan 26, 2012
23.28
23.28
22.78
22.87
726,150
-0.34(-1.47%)
Jan 25, 2012
23.26
23.32
22.91
23.21
951,194
-0.07(-0.30%)
Jan 24, 2012
23.25
23.47
23.14
23.28
491,460
-0.11(-0.45%)
Jan 23, 2012
23.33
23.71
23.30
23.39
622,536
-0.11(-0.45%)
Jan 20, 2012
23.31
23.52
23.25
23.49
815,854
+0.13(+0.56%)
Jan 19, 2012
23.25
23.53
23.12
23.36
658,215
+0.20(+0.87%)
Jan 18, 2012
22.46
23.21
22.40
23.16
1,019,127
+0.68(+3.04%)
Jan 17, 2012
22.68
22.91
22.47
22.48
767,173
+0.10(+0.43%)
Jan 13, 2012
22.48
22.67
22.34
22.38
763,982
-0.22(-0.97%)
Jan 12, 2012
22.18
22.81
22.15
22.60
874,045
+0.46(+2.06%)
Jan 11, 2012
22.34
22.48
22.13
22.14
1,061,321
-0.30(-1.33%)
Jan 10, 2012
22.47
22.61
22.34
22.44
629,291
+0.22(+0.99%)
Jan 09, 2012
22.09
22.36
21.97
22.22
638,506
+0.22(+1.00%)
Jan 06, 2012
22.27
22.47
21.94
22.00
971,566
-0.34(-1.53%)
Jan 05, 2012
22.27
22.45
21.97
22.34
584,133
+0.03(+0.12%)
Jan 04, 2012
22.28
22.43
22.04
22.32
597,969
+0.35(+1.60%)
Dec 30, 2011
22.34
22.42
21.97
21.97
814,001
-0.38(-1.69%)
Dec 29, 2011
22.25
22.37
22.15
22.34
535,695
+0.22(+0.99%)
Dec 28, 2011
22.53
22.56
22.05
22.13
547,509
-0.44(-1.94%)
Dec 27, 2011
22.50
22.63
22.27
22.56
346,385
+0.03(+0.12%)
Dec 23, 2011
22.49
22.56
22.36
22.54
396,500
+0.28(+1.26%)
Dec 21, 2011
22.36
22.48
21.88
22.26
768,399
-0.18(-0.82%)
Dec 20, 2011
22.09
22.48
21.99
22.44
752,817
+0.77(+3.56%)
Dec 19, 2011
22.22
22.34
21.61
21.67
1,053,341
-0.39(-1.79%)
Dec 16, 2011
22.03
22.54
21.83
22.06
6,218,725
+0.14(+0.64%)
Dec 15, 2011
22.19
22.25
21.82
21.92
948,285
-0.07(-0.32%)
Dec 14, 2011
21.82
22.01
21.69
21.99
1,566,027
+0.07(+0.32%)
Dec 13, 2011
22.02
22.28
21.84
21.92
1,640,305
+0.00(+0.00%)
Dec 12, 2011
22.28
22.28
21.73
21.92
1,309,340
-0.57(-2.53%)
Dec 09, 2011
22.28
22.55
22.20
22.49
1,289,308
+0.30(+1.34%)
Dec 08, 2011
22.76
22.87
22.13
22.20
1,012,571
-0.77(-3.36%)
Dec 07, 2011
22.97
23.21
22.70
22.97
1,064,613
-0.13(-0.57%)
Dec 06, 2011
23.29
23.29
23.05
23.10
1,146,961
-0.09(-0.38%)
Dec 05, 2011
23.03
23.37
22.88
23.19
1,047,716
+0.63(+2.80%)
Dec 02, 2011
23.54
23.57
22.54
22.55
1,568,722
-0.80(-3.41%)
Dec 01, 2011
23.54
23.65
23.28
23.35
1,108,914
-0.18(-0.78%)
Nov 30, 2011
22.91
23.54
22.91
23.54
1,441,415
+1.28(+5.75%)
Nov 29, 2011
21.95
22.48
21.88
22.26
1,389,346
+0.33(+1.52%)
Nov 28, 2011
21.86
22.15
21.76
21.92
968,820
+0.72(+3.39%)
Nov 25, 2011
21.02
21.52
20.85
21.21
627,535
+0.04(+0.17%)
Nov 23, 2011
21.35
21.39
21.12
21.17
1,415,222
-0.39(-1.83%)
Nov 22, 2011
21.83
21.98
21.48
21.56
1,575,268
-0.38(-1.72%)
Nov 21, 2011
21.91
22.10
21.64
21.94
1,304,632
-0.29(-1.30%)
Nov 18, 2011
22.35
22.52
22.12
22.23
1,385,427
-0.12(-0.55%)
Nov 17, 2011
22.49
22.54
21.93
22.35
1,671,177
-0.24(-1.05%)
Nov 16, 2011
22.78
22.98
22.53
22.59
1,318,592
-0.45(-1.97%)
Nov 15, 2011
22.90
23.16
22.71
23.04
1,065,171
+0.24(+1.07%)
Nov 14, 2011
23.30
23.39
22.72
22.80
820,812
-0.50(-2.14%)
Nov 11, 2011
22.88
23.39
22.83
23.30
999,168
+0.73(+3.25%)
Nov 10, 2011
22.51
22.67
22.08
22.56
1,623,065
+0.31(+1.37%)
Nov 09, 2011
23.61
23.72
22.22
22.26
2,946,097
-1.88(-7.79%)
Nov 08, 2011
23.99
24.23
23.67
24.14
1,103,559
+0.36(+1.51%)
Nov 07, 2011
23.70
23.81
23.18
23.78
1,002,438
+0.07(+0.29%)
Nov 04, 2011
23.06
23.78
23.01
23.71
1,287,471
+0.41(+1.76%)
Nov 03, 2011
22.78
23.32
22.45
23.30
1,152,175
+0.82(+3.66%)
Nov 02, 2011
22.21
22.53
22.08
22.48
2,160,404
+0.38(+1.70%)
Nov 01, 2011
22.28
22.46
21.92
22.10
1,742,637
-0.89(-3.88%)
Oct 31, 2011
23.51
23.60
22.98
22.99
1,715,869
-0.80(-3.38%)
Oct 28, 2011
24.18
24.18
23.73
23.80
1,472,026
-0.40(-1.66%)
Oct 27, 2011
23.94
24.41
23.71
24.20
1,460,814
+0.95(+4.10%)
Oct 26, 2011
23.35
23.42
22.72
23.25
1,341,274
+0.19(+0.83%)
Oct 25, 2011
23.73
23.79
23.04
23.05
1,483,807
-0.80(-3.34%)
Oct 24, 2011
23.26
23.92
23.10
23.85
1,376,242
+0.64(+2.75%)
Oct 21, 2011
23.94
23.98
22.80
23.21
1,996,842
-0.59(-2.50%)
Oct 20, 2011
23.61
23.95
23.12
23.80
1,542,534
+0.27(+1.15%)
Oct 19, 2011
24.06
24.16
23.46
23.53
1,332,448
-0.56(-2.32%)
Oct 18, 2011
23.16
24.19
23.03
24.09
1,406,907
+0.95(+4.12%)
Oct 17, 2011
23.71
23.79
23.05
23.14
1,210,441
-0.79(-3.29%)
Oct 14, 2011
23.73
23.94
23.62
23.93
857,735
+0.49(+2.09%)
Oct 13, 2011
23.56
23.58
23.05
23.44
1,130,128
-0.14(-0.59%)
Oct 12, 2011
23.15
23.93
23.03
23.58
1,960,907
+0.14(+0.60%)
Oct 11, 2011
23.32
23.55
23.22
23.44
1,832,904
-0.03(-0.11%)
Oct 10, 2011
23.09
23.50
23.03
23.46
1,384,541
+0.80(+3.55%)
Oct 07, 2011
23.26
23.28
22.56
22.66
1,947,681
-0.50(-2.15%)
Oct 06, 2011
22.93
23.18
22.44
23.16
1,479,295
+0.38(+1.69%)
Oct 05, 2011
22.10
22.82
21.79
22.77
1,661,067
+0.78(+3.54%)
Oct 04, 2011
21.07
22.06
20.98
22.00
2,295,538
+0.61(+2.86%)
Oct 03, 2011
21.83
22.23
21.37
21.38
1,723,023
-0.52(-2.35%)
Sep 30, 2011
22.34
22.58
21.88
21.90
1,516,990
-0.98(-4.28%)
Sep 29, 2011
22.91
23.51
22.35
22.88
1,436,958
+0.42(+1.87%)
Sep 28, 2011
23.59
23.59
22.44
22.46
1,602,607
-0.97(-4.14%)
Sep 27, 2011
23.25
23.87
23.18
23.43
893,325
+0.61(+2.68%)
Sep 26, 2011
22.42
22.84
22.05
22.82
1,373,383
+0.54(+2.43%)
Sep 23, 2011
22.02
22.45
21.84
22.27
1,195,097
+0.15(+0.67%)
Sep 22, 2011
22.43
22.67
21.79
22.13
1,889,221
-0.87(-3.80%)
Sep 21, 2011
23.72
23.92
22.99
23.00
1,695,074
-0.72(-3.02%)
Sep 20, 2011
24.17
24.28
23.67
23.72
1,399,596
-0.26(-1.09%)
Sep 19, 2011
24.04
24.23
23.79
23.98
1,547,247
-0.33(-1.37%)
Sep 16, 2011
24.61
24.77
24.16
24.31
2,379,160
-0.20(-0.82%)
Sep 15, 2011
24.19
24.54
23.88
24.51
2,587,708
+0.56(+2.34%)
Sep 14, 2011
22.85
24.11
22.73
23.95
2,396,599
+1.22(+5.38%)
Sep 13, 2011
22.17
22.82
22.05
22.73
1,766,615
+0.60(+2.73%)
Sep 12, 2011
21.37
22.13
21.37
22.13
1,797,657
+0.39(+1.81%)
Sep 09, 2011
21.63
21.97
21.46
21.73
2,227,097
-0.09(-0.40%)
Sep 08, 2011
22.10
22.31
21.81
21.82
1,122,912
-0.45(-2.00%)
Sep 07, 2011
22.00
22.28
21.90
22.27
1,196,495
+0.58(+2.66%)
Sep 06, 2011
21.05
21.75
20.83
21.69
2,367,523
+0.04(+0.20%)
Sep 02, 2011
21.51
21.93
21.33
21.65
2,190,482
-0.30(-1.35%)
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
.