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
Alcoa
(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, 2012
9.700
9.790
9.640
9.730
16,375,549
-0.02(-0.21%)
Apr 27, 2012
9.870
9.900
9.700
9.750
18,717,660
-0.11(-1.12%)
Apr 26, 2012
9.770
9.890
9.720
9.860
17,642,600
+0.04(+0.41%)
Apr 25, 2012
9.770
9.860
9.670
9.820
20,305,774
+0.16(+1.66%)
Apr 24, 2012
9.630
9.760
9.600
9.660
14,937,479
+0.03(+0.31%)
Apr 23, 2012
9.540
9.670
9.470
9.630
21,440,248
-0.07(-0.72%)
Apr 20, 2012
9.850
9.930
9.670
9.700
19,906,304
-0.06(-0.61%)
Apr 19, 2012
9.950
10.01
9.700
9.760
32,910,202
-0.19(-1.91%)
Apr 18, 2012
9.940
10.07
9.890
9.950
23,873,350
-0.04(-0.40%)
Apr 17, 2012
9.910
10.07
9.900
9.990
20,410,148
+0.13(+1.32%)
Apr 16, 2012
9.940
9.950
9.730
9.860
26,934,928
+0.01(+0.10%)
Apr 13, 2012
10.08
10.13
9.820
9.850
26,941,580
-0.32(-3.15%)
Apr 12, 2012
9.990
10.24
9.960
10.17
37,586,280
+0.27(+2.73%)
Apr 11, 2012
9.935
10.15
9.880
9.900
79,853,856
+0.58(+6.22%)
Apr 10, 2012
9.620
9.650
9.310
9.320
45,656,464
-0.28(-2.92%)
Apr 09, 2012
9.510
9.720
9.460
9.600
23,675,152
-0.03(-0.31%)
Apr 05, 2012
9.770
9.890
9.580
9.630
24,537,920
-0.18(-1.83%)
Apr 04, 2012
9.890
9.990
9.760
9.810
24,616,116
-0.25(-2.49%)
Apr 03, 2012
10.11
10.18
9.970
10.06
30,128,740
-0.11(-1.08%)
Apr 02, 2012
9.930
10.24
9.930
10.17
18,685,232
+0.15(+1.50%)
Mar 30, 2012
10.13
10.15
9.975
10.02
20,156,252
-0.01(-0.10%)
Mar 29, 2012
9.770
10.09
9.750
10.03
28,948,576
+0.20(+2.03%)
Mar 28, 2012
10.06
10.06
9.790
9.830
36,387,976
-0.23(-2.29%)
Mar 27, 2012
10.25
10.31
10.06
10.06
19,193,296
-0.16(-1.57%)
Mar 26, 2012
10.25
10.30
10.12
10.22
13,772,157
+0.11(+1.09%)
Mar 23, 2012
10.01
10.26
9.960
10.11
20,019,242
+0.10(+1.00%)
Mar 22, 2012
10.17
10.19
9.950
10.01
28,674,986
-0.26(-2.53%)
Mar 21, 2012
10.44
10.45
10.25
10.27
18,036,204
-0.17(-1.63%)
Mar 20, 2012
10.46
10.50
10.27
10.44
21,436,944
-0.16(-1.51%)
Mar 19, 2012
10.51
10.75
10.51
10.60
18,821,936
+0.06(+0.57%)
Mar 16, 2012
10.40
10.62
10.38
10.54
30,941,060
+0.19(+1.84%)
Mar 15, 2012
10.26
10.38
10.17
10.35
27,002,636
+0.07(+0.68%)
Mar 14, 2012
10.34
10.38
10.21
10.28
28,992,080
-0.03(-0.29%)
Mar 13, 2012
10.00
10.36
9.950
10.31
40,244,688
+0.44(+4.46%)
Mar 12, 2012
9.840
9.960
9.800
9.870
21,187,694
+0.06(+0.61%)
Mar 09, 2012
9.810
9.990
9.760
9.810
21,444,520
+0.04(+0.41%)
Mar 08, 2012
9.690
9.830
9.570
9.770
19,444,490
+0.22(+2.30%)
Mar 07, 2012
9.550
9.600
9.450
9.550
23,019,312
+0.08(+0.84%)
Mar 06, 2012
9.680
9.680
9.460
9.470
33,928,328
-0.40(-4.05%)
Mar 05, 2012
10.16
10.17
9.830
9.870
29,752,380
-0.37(-3.61%)
Mar 02, 2012
10.25
10.32
10.18
10.24
22,443,670
-0.03(-0.29%)
Mar 01, 2012
10.25
10.30
10.16
10.27
20,467,634
+0.10(+0.98%)
Feb 29, 2012
10.38
10.50
10.15
10.17
24,550,888
-0.20(-1.93%)
Feb 28, 2012
10.36
10.44
10.30
10.37
18,065,730
+0.05(+0.48%)
Feb 27, 2012
10.35
10.41
10.26
10.32
15,556,712
-0.11(-1.05%)
Feb 24, 2012
10.46
10.57
10.41
10.43
19,015,892
-0.03(-0.29%)
Feb 23, 2012
10.38
10.48
10.30
10.46
18,221,564
+0.08(+0.77%)
Feb 22, 2012
10.45
10.48
10.27
10.38
22,849,248
-0.03(-0.29%)
Feb 21, 2012
10.24
10.50
10.20
10.41
29,807,428
+0.26(+2.56%)
Feb 17, 2012
10.37
10.39
10.10
10.15
19,806,206
-0.13(-1.26%)
Feb 16, 2012
10.13
10.30
10.03
10.28
20,212,504
+0.18(+1.78%)
Feb 15, 2012
10.30
10.30
10.10
10.10
26,842,388
-0.11(-1.08%)
Feb 14, 2012
10.26
10.27
10.10
10.21
24,730,956
-0.12(-1.16%)
Feb 13, 2012
10.41
10.45
10.29
10.33
19,041,344
+0.04(+0.39%)
Feb 10, 2012
10.46
10.46
10.22
10.29
23,215,196
-0.35(-3.29%)
Feb 09, 2012
10.72
10.78
10.53
10.64
20,456,448
-0.03(-0.28%)
Feb 08, 2012
10.75
10.92
10.61
10.67
26,993,268
+0.00(+0.00%)
Feb 07, 2012
10.70
10.76
10.61
10.67
23,642,914
-0.06(-0.61%)
Feb 06, 2012
10.65
10.76
10.60
10.73
18,655,374
-0.03(-0.23%)
Feb 03, 2012
10.58
10.79
10.50
10.76
35,885,456
+0.34(+3.26%)
Feb 02, 2012
10.32
10.47
10.26
10.42
24,330,946
+0.22(+2.16%)
Feb 01, 2012
10.27
10.33
10.17
10.20
25,231,446
+0.04(+0.39%)
Jan 31, 2012
10.45
10.46
10.10
10.16
25,084,780
-0.16(-1.55%)
Jan 30, 2012
10.29
10.42
10.22
10.32
19,282,092
-0.11(-1.05%)
Jan 27, 2012
10.26
10.47
10.18
10.43
21,726,240
+0.07(+0.68%)
Jan 26, 2012
10.66
10.74
10.25
10.36
27,155,232
-0.12(-1.15%)
Jan 25, 2012
10.21
10.50
10.08
10.48
30,128,284
+0.21(+2.04%)
Jan 24, 2012
10.15
10.30
10.05
10.27
20,718,034
+0.02(+0.20%)
Jan 23, 2012
10.21
10.32
10.14
10.25
28,625,880
+0.08(+0.79%)
Jan 20, 2012
10.14
10.21
10.06
10.17
23,356,074
-0.01(-0.10%)
Jan 19, 2012
10.08
10.23
10.05
10.18
28,120,428
+0.16(+1.60%)
Jan 18, 2012
9.800
10.03
9.760
10.02
25,497,800
+0.26(+2.66%)
Jan 17, 2012
9.970
10.03
9.700
9.760
24,267,658
-0.04(-0.41%)
Jan 13, 2012
9.830
9.870
9.650
9.800
32,696,896
-0.13(-1.31%)
Jan 12, 2012
9.820
9.970
9.580
9.930
36,067,000
+0.30(+3.12%)
Jan 11, 2012
9.460
9.670
9.360
9.630
28,666,280
+0.19(+2.01%)
Jan 10, 2012
9.700
9.850
9.380
9.440
64,169,308
+0.01(+0.16%)
Jan 09, 2012
9.260
9.480
9.220
9.425
56,611,248
+0.27(+2.89%)
Jan 06, 2012
9.080
9.250
9.080
9.160
35,192,000
-0.20(-2.14%)
Jan 05, 2012
9.330
9.480
9.190
9.360
27,141,204
-0.09(-0.95%)
Jan 04, 2012
9.130
9.500
9.130
9.450
41,263,008
+0.80(+9.25%)
Dec 30, 2011
8.630
8.650
8.572
8.650
18,566,804
+0.02(+0.23%)
Dec 29, 2011
8.570
8.670
8.550
8.630
17,889,164
+0.11(+1.29%)
Dec 28, 2011
8.780
8.780
8.500
8.520
26,136,146
-0.27(-3.07%)
Dec 27, 2011
8.840
8.940
8.770
8.790
18,654,652
-0.07(-0.79%)
Dec 23, 2011
8.950
8.971
8.830
8.860
18,571,840
+0.01(+0.11%)
Dec 21, 2011
8.860
8.960
8.770
8.850
26,267,556
-0.03(-0.34%)
Dec 20, 2011
8.620
8.900
8.620
8.880
35,369,236
+0.35(+4.10%)
Dec 19, 2011
8.810
8.810
8.500
8.530
25,716,528
-0.28(-3.18%)
Dec 16, 2011
8.890
8.970
8.720
8.810
41,206,340
+0.03(+0.34%)
Dec 15, 2011
9.080
9.100
8.730
8.780
45,139,328
-0.16(-1.79%)
Dec 14, 2011
8.990
9.160
8.870
8.940
43,875,676
-0.10(-1.11%)
Dec 13, 2011
9.410
9.460
8.980
9.040
25,361,688
-0.31(-3.32%)
Dec 12, 2011
9.480
9.500
9.220
9.350
21,364,600
-0.29(-3.01%)
Dec 09, 2011
9.510
9.680
9.480
9.640
22,465,104
+0.17(+1.80%)
Dec 08, 2011
9.830
9.870
9.420
9.470
30,049,776
-0.43(-4.34%)
Dec 07, 2011
9.860
9.950
9.760
9.900
21,008,716
-0.02(-0.20%)
Dec 06, 2011
9.930
10.03
9.860
9.920
21,310,022
-0.08(-0.80%)
Dec 05, 2011
10.03
10.11
9.910
10.00
32,963,682
+0.09(+0.91%)
Dec 02, 2011
9.980
10.08
9.890
9.910
25,693,100
+0.10(+1.02%)
Dec 01, 2011
9.930
9.980
9.700
9.810
21,690,050
-0.21(-2.10%)
Nov 30, 2011
9.700
10.02
9.690
10.02
37,635,160
+0.71(+7.63%)
Nov 29, 2011
9.490
9.520
9.260
9.310
21,140,462
-0.15(-1.59%)
Nov 28, 2011
9.380
9.565
9.310
9.460
31,446,252
+0.51(+5.70%)
Nov 25, 2011
8.940
9.080
8.900
8.950
13,048,768
+0.07(+0.79%)
Nov 23, 2011
9.100
9.150
8.870
8.880
36,039,064
-0.38(-4.10%)
Nov 22, 2011
9.480
9.520
9.180
9.260
29,199,450
-0.21(-2.22%)
Nov 21, 2011
9.530
9.585
9.270
9.470
33,272,082
-0.22(-2.27%)
Nov 18, 2011
9.760
9.860
9.610
9.690
22,329,764
+0.07(+0.73%)
Nov 17, 2011
10.04
10.10
9.580
9.620
39,314,772
-0.35(-3.51%)
Nov 16, 2011
10.23
10.28
9.950
9.970
34,625,960
-0.39(-3.76%)
Nov 15, 2011
10.29
10.46
10.19
10.36
24,605,844
-0.02(-0.19%)
Nov 14, 2011
10.53
10.63
10.31
10.38
23,048,128
-0.22(-2.08%)
Nov 11, 2011
10.32
10.65
10.32
10.60
22,657,122
+0.35(+3.41%)
Nov 10, 2011
10.35
10.41
10.13
10.25
22,911,262
+0.05(+0.49%)
Nov 09, 2011
10.43
10.51
10.16
10.20
34,108,068
-0.58(-5.38%)
Nov 08, 2011
10.83
10.86
10.59
10.78
33,106,628
+0.03(+0.28%)
Nov 07, 2011
10.86
11.02
10.58
10.75
33,675,640
-0.18(-1.65%)
Nov 04, 2011
10.82
10.99
10.60
10.93
24,996,484
+0.06(+0.55%)
Nov 03, 2011
10.86
10.93
10.56
10.87
26,677,476
+0.17(+1.59%)
Nov 02, 2011
10.65
10.78
10.50
10.70
27,817,656
+0.30(+2.88%)
Nov 01, 2011
10.22
10.71
10.05
10.40
46,124,136
-0.36(-3.35%)
Oct 31, 2011
11.34
11.34
10.76
10.76
39,125,596
-0.81(-7.00%)
Oct 28, 2011
11.24
11.66
11.18
11.57
32,577,920
+0.23(+2.03%)
Oct 27, 2011
10.92
11.48
10.91
11.34
62,530,772
+0.98(+9.46%)
Oct 26, 2011
10.35
10.44
10.09
10.36
28,887,088
+0.22(+2.17%)
Oct 25, 2011
10.54
10.56
10.13
10.14
31,761,306
-0.44(-4.16%)
Oct 24, 2011
10.33
10.66
10.25
10.58
36,674,644
+0.35(+3.42%)
Oct 21, 2011
10.13
10.23
10.05
10.23
28,666,988
+0.28(+2.81%)
Oct 20, 2011
9.920
10.03
9.730
9.950
36,617,840
+0.18(+1.84%)
Oct 19, 2011
10.07
10.10
9.730
9.770
35,085,324
-0.37(-3.65%)
Oct 18, 2011
9.710
10.20
9.550
10.14
48,085,948
+0.56(+5.85%)
Oct 17, 2011
10.32
10.33
9.550
9.580
56,590,312
-0.68(-6.63%)
Oct 14, 2011
10.29
10.42
10.04
10.26
38,191,400
+0.16(+1.58%)
Oct 13, 2011
10.00
10.15
9.780
10.10
42,544,540
+0.05(+0.50%)
Oct 12, 2011
9.930
10.30
9.730
10.05
109,799,576
-0.25(-2.43%)
Oct 11, 2011
10.03
10.44
9.930
10.30
54,685,824
+0.21(+2.08%)
Oct 10, 2011
10.03
10.12
9.910
10.09
29,552,808
+0.38(+3.91%)
Oct 07, 2011
10.19
10.24
9.510
9.710
44,888,728
-0.17(-1.72%)
Oct 06, 2011
9.990
10.00
9.780
9.880
69,681,680
+0.51(+5.44%)
Oct 05, 2011
9.160
9.460
9.020
9.370
42,470,392
+0.25(+2.74%)
Oct 04, 2011
8.690
9.160
8.450
9.120
49,891,108
+0.22(+2.47%)
Oct 03, 2011
9.350
9.430
8.850
8.900
53,859,652
-0.67(-7.00%)
Sep 30, 2011
9.930
10.00
9.560
9.570
37,636,348
-0.49(-4.87%)
Sep 29, 2011
10.25
10.28
9.800
10.06
33,805,204
+0.10(+0.95%)
Sep 28, 2011
10.49
10.54
9.950
9.965
33,850,092
-0.52(-4.91%)
Sep 27, 2011
10.75
10.88
10.39
10.48
30,923,088
+0.03(+0.29%)
Sep 26, 2011
10.24
10.45
9.910
10.45
32,226,472
+0.38(+3.77%)
Sep 23, 2011
10.03
10.31
9.950
10.07
39,774,164
-0.04(-0.40%)
Sep 22, 2011
10.38
10.47
9.940
10.11
61,097,336
-0.73(-6.73%)
Sep 21, 2011
11.25
11.34
10.84
10.84
27,443,532
-0.41(-3.64%)
Sep 20, 2011
11.57
11.62
11.22
11.25
22,856,140
-0.33(-2.85%)
Sep 19, 2011
11.73
11.75
11.40
11.58
23,655,690
-0.39(-3.26%)
Sep 16, 2011
12.03
12.09
11.82
11.97
23,731,160
-0.01(-0.08%)
Sep 15, 2011
11.91
12.01
11.78
11.98
19,886,038
+0.25(+2.13%)
Sep 14, 2011
11.85
11.85
11.42
11.73
25,401,788
+0.10(+0.86%)
Sep 13, 2011
11.57
11.71
11.38
11.63
23,014,408
+0.08(+0.69%)
Sep 12, 2011
11.37
11.70
11.21
11.55
28,970,498
-0.03(-0.26%)
Sep 09, 2011
11.83
11.90
11.50
11.58
24,980,780
-0.45(-3.74%)
Sep 08, 2011
12.19
12.34
11.96
12.03
15,721,866
-0.22(-1.80%)
Sep 07, 2011
12.02
12.27
11.98
12.25
16,624,821
+0.48(+4.08%)
Sep 06, 2011
11.55
11.84
11.43
11.77
23,961,988
-0.27(-2.24%)
Sep 02, 2011
12.17
12.27
11.94
12.04
17,958,934
-0.45(-3.60%)
Sep 01, 2011
12.68
12.88
12.49
12.49
19,995,204
-0.31(-2.42%)
Aug 31, 2011
12.52
12.93
12.50
12.80
31,033,860
+0.44(+3.56%)
Aug 30, 2011
12.26
12.45
12.10
12.36
23,904,766
-0.06(-0.48%)
Aug 29, 2011
12.16
12.43
12.04
12.42
15,592,970
+0.56(+4.72%)
Aug 26, 2011
11.51
11.96
11.32
11.86
21,455,806
+0.27(+2.33%)
Aug 25, 2011
11.93
12.00
11.54
11.59
24,602,624
-0.28(-2.36%)
Aug 24, 2011
11.64
11.88
11.51
11.87
24,317,712
+0.19(+1.63%)
Aug 23, 2011
11.33
11.68
11.27
11.68
26,012,526
+0.45(+4.01%)
Aug 22, 2011
11.78
11.79
11.20
11.23
27,981,036
+0.02(+0.18%)
Aug 19, 2011
11.23
11.75
11.11
11.21
29,654,912
-0.30(-2.61%)
Aug 18, 2011
11.91
11.93
11.41
11.51
35,228,976
-0.75(-6.12%)
Aug 17, 2011
12.37
12.58
12.15
12.26
19,141,930
+0.00(+0.00%)
Aug 16, 2011
12.34
12.52
12.15
12.26
20,561,938
-0.30(-2.39%)
Aug 15, 2011
12.48
12.60
12.40
12.56
19,790,036
+0.30(+2.45%)
Aug 12, 2011
12.55
12.58
12.11
12.26
36,117,156
+0.01(+0.08%)
Aug 11, 2011
11.81
12.44
11.56
12.25
40,351,144
+0.65(+5.60%)
Aug 10, 2011
12.01
12.09
11.54
11.60
37,281,168
-0.64(-5.23%)
Aug 09, 2011
12.16
12.24
11.33
12.24
41,551,224
+0.91(+8.03%)
Aug 08, 2011
12.16
12.39
11.27
11.33
59,632,352
-1.46(-11.42%)
Aug 05, 2011
13.15
13.27
12.29
12.79
50,822,956
-0.15(-1.16%)
Aug 04, 2011
14.06
14.12
12.94
12.94
50,728,140
-1.32(-9.26%)
Aug 03, 2011
14.18
14.29
13.85
14.26
30,905,700
+0.10(+0.71%)
Aug 02, 2011
14.62
14.77
14.15
14.16
23,306,692
-0.59(-4.00%)
Aug 01, 2011
15.08
15.15
14.52
14.75
22,900,556
+0.02(+0.14%)
Jul 29, 2011
14.55
14.93
14.50
14.73
22,241,270
-0.10(-0.67%)
Jul 28, 2011
14.94
15.21
14.80
14.83
19,622,508
-0.10(-0.67%)
Jul 27, 2011
15.34
15.41
14.91
14.93
22,728,604
-0.55(-3.55%)
Jul 26, 2011
15.58
15.72
15.43
15.48
14,939,044
-0.17(-1.09%)
Jul 25, 2011
15.62
15.79
15.58
15.65
13,298,122
-0.18(-1.14%)
Jul 22, 2011
15.73
15.84
15.73
15.83
11,848,215
+0.06(+0.38%)
Jul 21, 2011
15.59
15.80
15.48
15.77
18,841,684
+0.26(+1.68%)
Jul 20, 2011
15.54
15.68
15.46
15.51
18,781,516
+0.07(+0.45%)
Jul 19, 2011
15.29
15.49
15.25
15.44
23,360,828
+0.27(+1.78%)
Jul 18, 2011
15.35
15.36
15.10
15.17
22,661,320
-0.31(-2.00%)
Jul 15, 2011
15.52
15.60
15.37
15.48
20,410,484
+0.02(+0.13%)
Jul 14, 2011
15.90
15.93
15.40
15.46
21,693,402
-0.39(-2.46%)
Jul 13, 2011
15.83
16.04
15.76
15.85
22,665,208
+0.14(+0.89%)
Jul 12, 2011
15.79
16.10
15.70
15.71
34,178,824
-0.20(-1.26%)
Jul 11, 2011
16.11
16.16
15.70
15.91
42,931,608
-0.47(-2.87%)
Jul 08, 2011
16.25
16.39
16.12
16.38
19,397,776
-0.11(-0.67%)
Jul 07, 2011
16.37
16.60
16.25
16.49
26,134,856
+0.25(+1.54%)
Jul 06, 2011
16.31
16.39
16.15
16.24
18,890,328
-0.15(-0.92%)
Jul 05, 2011
16.40
16.42
16.20
16.39
19,493,304
+0.08(+0.49%)
Jul 01, 2011
15.99
16.36
15.89
16.31
18,562,560
+0.45(+2.84%)
Jun 30, 2011
15.90
16.15
15.82
15.86
22,186,476
+0.04(+0.25%)
Jun 29, 2011
15.84
15.96
15.58
15.82
17,482,924
+0.17(+1.09%)
Jun 28, 2011
15.37
15.67
15.33
15.65
15,036,826
+0.37(+2.42%)
Jun 27, 2011
15.22
15.39
15.04
15.28
13,409,465
+0.05(+0.33%)
Jun 24, 2011
15.34
15.55
15.14
15.23
25,749,932
-0.05(-0.33%)
Jun 23, 2011
15.01
15.30
14.70
15.28
27,057,184
-0.01(-0.07%)
Jun 22, 2011
15.29
15.60
15.21
15.29
16,117,233
-0.08(-0.52%)
Jun 21, 2011
14.94
15.42
14.92
15.37
18,323,046
+0.59(+3.99%)
Jun 20, 2011
14.75
14.85
14.75
14.78
12,150,412
+0.06(+0.41%)
Jun 17, 2011
14.85
14.90
14.59
14.72
24,091,404
-0.07(-0.47%)
Jun 16, 2011
14.90
15.12
14.62
14.79
24,207,240
-0.17(-1.14%)
Jun 15, 2011
15.17
15.27
14.88
14.96
26,207,036
-0.45(-2.92%)
Jun 14, 2011
15.22
15.50
15.21
15.41
17,340,724
+0.31(+2.05%)
Jun 13, 2011
15.29
15.44
14.91
15.10
19,396,052
-0.18(-1.18%)
Jun 10, 2011
15.42
15.60
15.17
15.28
19,196,244
-0.22(-1.42%)
Jun 09, 2011
15.49
15.62
15.35
15.50
16,701,116
+0.09(+0.58%)
Jun 08, 2011
15.60
15.74
15.33
15.41
21,041,112
-0.28(-1.78%)
Jun 07, 2011
15.74
16.03
15.69
15.69
21,513,580
+0.08(+0.51%)
Jun 06, 2011
15.92
15.97
15.55
15.61
16,486,059
-0.31(-1.95%)
Jun 03, 2011
16.20
16.10
15.77
15.92
17,799,424
-0.19(-1.18%)
May 24, 2011
16.08
16.30
15.87
16.11
20,715,468
+0.13(+0.81%)
May 23, 2011
15.96
16.09
15.83
15.98
23,121,174
-0.28(-1.72%)
May 20, 2011
16.61
16.69
16.26
16.26
24,806,632
-0.41(-2.46%)
May 19, 2011
16.78
16.95
16.56
16.67
19,907,944
-0.02(-0.12%)
May 18, 2011
16.49
16.72
16.32
16.69
17,601,104
+0.24(+1.46%)
May 17, 2011
16.81
16.94
16.29
16.45
38,060,444
-0.47(-2.78%)
May 16, 2011
17.00
17.29
16.85
16.92
17,867,152
-0.18(-1.05%)
May 13, 2011
17.09
17.20
16.80
17.10
24,365,152
-0.05(-0.29%)
May 12, 2011
16.89
17.28
16.75
17.15
21,878,938
+0.10(+0.59%)
May 11, 2011
17.43
17.47
17.00
17.05
26,989,076
-0.47(-2.68%)
May 10, 2011
17.52
17.62
17.27
17.52
17,808,630
-0.01(-0.06%)
May 09, 2011
17.16
17.58
17.05
17.53
20,518,162
+0.38(+2.22%)
May 06, 2011
17.29
17.37
16.97
17.15
27,192,788
+0.14(+0.82%)
May 05, 2011
17.19
17.50
16.83
17.01
42,494,936
-0.46(-2.63%)
May 04, 2011
17.75
17.77
17.14
17.47
52,911,996
-0.20(-1.13%)
May 03, 2011
17.17
17.96
17.13
17.67
74,981,320
+0.45(+2.61%)
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
.