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
PowerShares QQQ
(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 (%)
Apr 29, 2011
59.04
59.29
58.98
59.08
44,823,744
-0.05(-0.08%)
Apr 28, 2011
59.06
59.23
58.88
59.13
48,070,048
-0.09(-0.15%)
Apr 27, 2011
58.90
59.29
58.66
59.22
56,442,404
+0.40(+0.68%)
Apr 26, 2011
58.65
59.03
58.51
58.82
49,370,568
+0.33(+0.56%)
Apr 25, 2011
58.50
58.52
58.28
58.49
25,268,216
+0.15(+0.26%)
Apr 21, 2011
58.47
58.47
58.16
58.34
43,666,772
+0.47(+0.80%)
Apr 20, 2011
57.59
57.94
56.61
57.88
67,258,944
+1.27(+2.25%)
Apr 19, 2011
56.39
56.60
56.10
56.60
38,553,128
+0.35(+0.62%)
Apr 18, 2011
56.09
56.27
55.32
56.25
69,056,616
-0.40(-0.71%)
Apr 15, 2011
56.53
56.87
56.28
56.65
68,529,968
-0.10(-0.18%)
Apr 14, 2011
56.45
56.83
56.23
56.75
53,506,112
-0.10(-0.18%)
Apr 13, 2011
56.77
57.00
56.40
56.85
49,938,804
+0.48(+0.85%)
Apr 12, 2011
56.52
56.64
56.15
56.37
50,473,600
-0.39(-0.69%)
Apr 11, 2011
57.16
57.29
56.56
56.76
42,431,616
-0.19(-0.33%)
Apr 08, 2011
57.48
57.57
56.65
56.95
42,782,112
-0.27(-0.47%)
Apr 07, 2011
57.23
57.60
56.81
57.22
60,696,976
-0.04(-0.07%)
Apr 06, 2011
57.54
57.73
56.93
57.26
49,513,720
+0.14(+0.25%)
Apr 05, 2011
57.16
57.49
57.00
57.12
55,347,728
-0.15(-0.26%)
Apr 04, 2011
57.62
57.68
57.02
57.27
48,596,100
-0.19(-0.33%)
Apr 01, 2011
57.72
57.90
57.29
57.46
68,031,744
+0.03(+0.05%)
Mar 31, 2011
57.25
57.48
57.15
57.43
50,004,240
+0.08(+0.14%)
Mar 30, 2011
57.35
57.43
57.08
57.35
44,902,816
+0.27(+0.47%)
Mar 29, 2011
56.40
57.08
56.23
57.08
47,909,412
+0.55(+0.97%)
Mar 28, 2011
57.09
57.10
56.50
56.53
37,766,764
-0.31(-0.55%)
Mar 25, 2011
56.89
57.22
56.73
56.84
74,133,872
+0.14(+0.25%)
Mar 24, 2011
56.12
56.82
55.82
56.70
69,293,040
+0.99(+1.78%)
Mar 23, 2011
55.19
55.87
54.82
55.71
60,315,544
+0.31(+0.57%)
Mar 22, 2011
55.57
55.61
55.28
55.40
36,162,012
-0.10(-0.19%)
Mar 21, 2011
55.58
55.78
54.50
55.50
57,382,260
+1.05(+1.93%)
Mar 18, 2011
55.20
55.22
54.41
54.45
94,887,136
-0.20(-0.37%)
Mar 17, 2011
55.01
55.24
54.13
54.65
94,286,968
+0.50(+0.92%)
Mar 16, 2011
55.03
55.34
53.77
54.15
176,160,736
-1.34(-2.41%)
Mar 15, 2011
54.64
55.82
54.47
55.49
100,966,320
-0.80(-1.42%)
Mar 14, 2011
56.18
56.59
55.86
56.29
73,560,288
-0.20(-0.35%)
Mar 11, 2011
55.83
56.66
55.82
56.49
81,679,376
+0.35(+0.62%)
Mar 10, 2011
56.39
56.52
55.91
56.14
102,886,624
-0.89(-1.56%)
Mar 09, 2011
57.21
57.27
56.72
57.03
84,714,592
-0.39(-0.68%)
Mar 08, 2011
57.10
57.68
56.77
57.42
62,338,920
+0.23(+0.40%)
Mar 07, 2011
58.21
58.26
56.67
57.19
98,410,088
-0.78(-1.34%)
Mar 04, 2011
58.25
58.26
57.59
57.97
62,328,324
-0.30(-0.51%)
Mar 03, 2011
57.68
58.37
57.67
58.27
64,159,400
+1.12(+1.97%)
Mar 02, 2011
56.82
57.51
56.79
57.14
61,494,600
+0.30(+0.53%)
Mar 01, 2011
57.99
58.02
56.70
56.84
91,934,744
-0.93(-1.61%)
Feb 28, 2011
57.87
58.05
57.43
57.77
51,372,628
+0.12(+0.21%)
Feb 25, 2011
57.16
57.72
57.12
57.65
54,088,880
+0.80(+1.40%)
Feb 24, 2011
56.70
57.03
56.14
56.85
98,682,192
+0.29(+0.52%)
Feb 23, 2011
57.00
57.23
56.13
56.56
97,723,128
-0.47(-0.82%)
Feb 22, 2011
58.00
58.13
56.94
57.03
92,449,312
-1.70(-2.89%)
Feb 18, 2011
58.88
58.97
58.51
58.73
44,341,724
-0.13(-0.22%)
Feb 17, 2011
58.60
58.98
58.55
58.86
38,338,104
-0.02(-0.04%)
Feb 16, 2011
58.64
59.04
58.63
58.88
52,989,576
+0.38(+0.65%)
Feb 15, 2011
58.44
58.57
58.23
58.50
39,656,112
-0.08(-0.14%)
Feb 14, 2011
58.43
58.66
58.38
58.58
48,496,516
+0.14(+0.24%)
Feb 11, 2011
57.87
58.48
57.77
58.44
47,853,472
+0.42(+0.72%)
Feb 10, 2011
57.61
58.10
57.49
58.02
70,115,912
+0.09(+0.16%)
Feb 09, 2011
57.94
58.12
57.75
57.93
62,436,252
-0.09(-0.16%)
Feb 08, 2011
57.65
58.07
57.56
58.02
38,049,836
+0.38(+0.65%)
Feb 07, 2011
57.49
57.97
57.40
57.65
45,608,992
+0.27(+0.48%)
Feb 04, 2011
57.05
57.42
56.90
57.38
47,647,712
+0.32(+0.56%)
Feb 03, 2011
56.85
57.14
56.40
57.06
45,314,280
+0.10(+0.18%)
Feb 02, 2011
56.92
57.17
56.84
56.95
48,648,916
-0.09(-0.17%)
Feb 01, 2011
56.42
57.18
56.36
57.05
76,862,648
+1.05(+1.87%)
Jan 31, 2011
55.81
56.16
55.39
56.00
70,464,104
+0.27(+0.48%)
Jan 28, 2011
57.16
57.22
55.47
55.73
123,326,912
-1.45(-2.54%)
Jan 27, 2011
57.01
57.35
56.92
57.18
53,643,020
+0.35(+0.62%)
Jan 26, 2011
56.63
56.98
56.45
56.83
60,477,084
+0.30(+0.53%)
Jan 25, 2011
56.18
56.55
56.05
56.53
55,279,196
+0.08(+0.15%)
Jan 24, 2011
55.79
56.46
55.68
56.45
64,084,160
+0.77(+1.38%)
Jan 21, 2011
56.39
56.49
55.65
55.68
59,673,280
-0.43(-0.77%)
Jan 20, 2011
56.30
56.35
55.68
56.11
92,325,920
-0.40(-0.71%)
Jan 19, 2011
57.24
57.26
56.32
56.51
67,683,360
-0.65(-1.14%)
Jan 18, 2011
56.52
57.23
56.49
57.16
65,649,980
+0.16(+0.28%)
Jan 14, 2011
56.59
57.02
56.46
57.00
43,867,400
+0.42(+0.75%)
Jan 13, 2011
56.59
56.73
56.41
56.58
47,364,448
+0.02(+0.04%)
Jan 12, 2011
56.42
56.56
56.20
56.55
51,933,900
+0.40(+0.70%)
Jan 11, 2011
56.29
56.36
55.95
56.16
56,651,540
+0.08(+0.14%)
Jan 10, 2011
55.72
56.18
55.58
56.08
55,500,888
+0.21(+0.38%)
Jan 07, 2011
56.02
56.05
55.32
55.87
72,261,624
-0.05(-0.09%)
Jan 06, 2011
55.79
55.96
55.68
55.92
46,097,500
+0.18(+0.32%)
Jan 05, 2011
55.11
55.76
55.07
55.74
43,750,736
+0.48(+0.86%)
Jan 04, 2011
55.53
55.55
54.92
55.27
43,829,784
-0.05(-0.08%)
Jan 03, 2011
54.96
55.69
54.95
55.31
90,974,968
+0.85(+1.56%)
Dec 31, 2010
54.60
54.62
54.21
54.46
38,565,924
-0.20(-0.37%)
Dec 30, 2010
54.79
54.80
54.55
54.66
27,553,220
-0.13(-0.24%)
Dec 29, 2010
54.82
54.90
54.73
54.79
24,023,744
+0.12(+0.22%)
Dec 28, 2010
54.88
54.92
54.55
54.67
24,160,500
-0.10(-0.18%)
Dec 27, 2010
54.62
54.86
54.21
54.77
29,216,728
+0.03(+0.05%)
Dec 23, 2010
54.78
54.87
54.61
54.74
21,668,244
-0.14(-0.26%)
Dec 22, 2010
54.86
54.96
54.79
54.88
35,756,224
-0.01(-0.01%)
Dec 21, 2010
54.76
54.89
54.62
54.89
35,724,464
+0.33(+0.60%)
Dec 20, 2010
54.59
54.76
54.16
54.56
48,138,064
+0.04(+0.07%)
Dec 17, 2010
54.54
54.68
54.41
54.52
36,849,556
-0.06(-0.11%)
Dec 16, 2010
54.21
54.66
54.06
54.58
65,485,180
+0.42(+0.78%)
Dec 15, 2010
54.37
54.70
54.03
54.16
76,879,304
-0.24(-0.43%)
Dec 14, 2010
54.42
54.62
54.23
54.40
69,906,200
+0.10(+0.17%)
Dec 13, 2010
54.71
54.74
54.27
54.30
53,110,152
-0.20(-0.36%)
Dec 10, 2010
54.29
54.55
54.09
54.49
44,696,152
+0.36(+0.67%)
Dec 09, 2010
54.41
54.44
53.95
54.13
51,584,032
+0.05(+0.10%)
Dec 08, 2010
54.02
54.15
53.69
54.08
47,976,192
+0.20(+0.37%)
Dec 07, 2010
54.49
54.52
53.82
53.88
58,998,912
+0.04(+0.07%)
Dec 06, 2010
53.86
53.95
53.68
53.84
39,206,060
-0.02(-0.05%)
Dec 03, 2010
53.50
53.94
53.50
53.87
38,014,164
+0.14(+0.26%)
Dec 02, 2010
53.27
53.81
53.21
53.73
56,858,476
+0.54(+1.02%)
Dec 01, 2010
52.87
53.46
52.84
53.19
81,699,296
+1.10(+2.12%)
Nov 30, 2010
52.18
52.74
51.88
52.09
118,809,904
-0.64(-1.22%)
Nov 29, 2010
52.70
52.90
52.10
52.73
89,224,640
-0.04(-0.08%)
Nov 26, 2010
52.80
53.13
52.67
52.77
23,640,288
-0.35(-0.66%)
Nov 24, 2010
52.58
53.12
53.12
53.12
53,455,536
+1.05(+2.02%)
Nov 23, 2010
52.39
52.45
51.77
52.07
76,818,224
-0.84(-1.59%)
Nov 22, 2010
52.25
52.91
52.17
52.91
69,837,904
+0.44(+0.84%)
Nov 19, 2010
52.34
52.59
52.14
52.47
54,512,708
+0.04(+0.08%)
Nov 18, 2010
52.15
52.79
52.13
52.43
71,402,416
+0.83(+1.61%)
Nov 17, 2010
51.49
51.87
51.35
51.60
77,742,344
+0.15(+0.29%)
Nov 16, 2010
51.93
52.25
50.85
51.45
101,038,536
-0.86(-1.65%)
Nov 15, 2010
52.78
52.88
52.29
52.31
56,465,872
-0.20(-0.37%)
Nov 12, 2010
53.10
53.37
52.11
52.51
99,164,256
-0.88(-1.64%)
Nov 11, 2010
52.90
53.48
52.66
53.38
85,066,064
-0.33(-0.61%)
Nov 10, 2010
53.53
53.77
53.10
53.72
83,270,312
+0.27(+0.50%)
Nov 09, 2010
53.97
54.04
53.21
53.45
66,898,720
-0.29(-0.54%)
Nov 08, 2010
53.57
53.83
53.45
53.74
39,553,880
+0.07(+0.13%)
Nov 05, 2010
53.70
53.81
53.51
53.67
77,937,072
+0.00(+0.00%)
Nov 04, 2010
53.63
53.86
53.50
53.67
84,146,352
+0.65(+1.23%)
Nov 03, 2010
52.84
53.04
52.36
53.02
126,110,696
+0.24(+0.45%)
Nov 02, 2010
52.66
52.93
52.58
52.78
47,982,152
+0.56(+1.07%)
Nov 01, 2010
52.38
52.75
51.98
52.22
60,531,324
+0.04(+0.08%)
Oct 29, 2010
52.29
52.49
52.17
52.18
46,668,688
-0.12(-0.23%)
Oct 28, 2010
52.42
52.45
51.84
52.30
61,110,508
+0.11(+0.21%)
Oct 27, 2010
51.77
52.23
51.66
52.19
57,415,324
+0.30(+0.58%)
Oct 25, 2010
51.85
52.23
51.85
51.89
51,357,440
+0.25(+0.48%)
Oct 22, 2010
51.30
51.69
51.21
51.64
47,409,144
+0.35(+0.68%)
Oct 21, 2010
51.51
51.71
50.79
51.29
85,837,456
+0.10(+0.20%)
Oct 20, 2010
50.96
51.57
50.87
51.19
80,823,616
+0.37(+0.73%)
Oct 19, 2010
50.81
51.30
50.42
50.82
105,661,600
-0.48(-0.94%)
Oct 18, 2010
51.52
51.72
51.30
51.30
72,429,432
-0.19(-0.37%)
Oct 15, 2010
51.04
51.50
50.63
51.49
104,653,952
+1.07(+2.12%)
Oct 14, 2010
50.54
50.64
50.17
50.42
68,379,792
-0.10(-0.20%)
Oct 13, 2010
50.40
50.75
50.28
50.52
71,076,752
+0.41(+0.82%)
Oct 12, 2010
49.69
50.21
49.26
50.11
88,511,280
+0.34(+0.68%)
Oct 11, 2010
49.78
50.02
49.62
49.77
46,849,708
+0.02(+0.04%)
Oct 08, 2010
49.45
49.87
49.08
49.75
83,223,824
+0.34(+0.69%)
Oct 07, 2010
49.52
49.54
49.00
49.41
75,656,776
+0.18(+0.37%)
Oct 06, 2010
49.59
49.71
48.91
49.23
81,687,424
-0.43(-0.87%)
Oct 05, 2010
49.03
49.76
49.00
49.66
98,713,032
+1.18(+2.43%)
Oct 04, 2010
48.86
49.05
48.20
48.48
71,251,704
-0.53(-1.08%)
Oct 01, 2010
49.46
49.53
48.78
49.01
77,682,344
-0.06(-0.12%)
Sep 30, 2010
49.54
49.84
48.75
49.07
122,412,584
-0.22(-0.45%)
Sep 29, 2010
49.30
49.53
49.11
49.29
81,660,816
-0.08(-0.16%)
Sep 28, 2010
49.51
49.54
48.59
49.37
104,908,952
-0.02(-0.04%)
Sep 27, 2010
49.65
49.75
49.35
49.39
43,848,960
-0.27(-0.54%)
Sep 24, 2010
49.22
49.69
49.15
49.66
79,495,880
+0.99(+2.03%)
Sep 23, 2010
48.39
49.16
48.32
48.67
84,923,416
-0.02(-0.04%)
Sep 22, 2010
48.61
49.02
48.42
48.69
88,302,240
-0.13(-0.27%)
Sep 21, 2010
48.84
49.17
48.61
48.82
82,271,904
-0.01(-0.02%)
Sep 20, 2010
48.18
48.93
48.11
48.83
84,478,440
+0.83(+1.74%)
Sep 17, 2010
48.14
48.14
47.75
47.99
76,372,568
+0.24(+0.51%)
Sep 15, 2010
47.35
47.80
47.19
47.75
67,074,932
+0.30(+0.63%)
Sep 14, 2010
47.17
47.70
47.08
47.45
91,359,584
+0.20(+0.42%)
Sep 13, 2010
46.95
47.37
46.94
47.25
64,439,620
+0.65(+1.39%)
Sep 10, 2010
46.49
46.67
46.25
46.60
66,995,684
+0.17(+0.37%)
Sep 09, 2010
46.67
46.70
46.32
46.43
61,438,736
+0.18(+0.39%)
Sep 08, 2010
45.84
46.45
45.82
46.25
66,879,792
+0.55(+1.20%)
Sep 07, 2010
45.82
46.03
45.62
45.70
51,177,536
-0.31(-0.67%)
Sep 03, 2010
45.73
46.02
45.55
46.01
64,041,080
+0.75(+1.66%)
Sep 02, 2010
44.84
45.28
44.73
45.26
41,773,600
+0.50(+1.12%)
Sep 01, 2010
44.10
44.91
44.07
44.76
83,498,992
+1.30(+2.99%)
Aug 31, 2010
43.39
43.85
43.18
43.46
72,033,120
-0.15(-0.34%)
Aug 30, 2010
43.87
44.25
43.60
43.61
49,274,284
-0.46(-1.04%)
Aug 27, 2010
43.86
44.16
42.97
44.07
109,595,928
+0.53(+1.22%)
Aug 26, 2010
44.24
44.32
43.50
43.54
91,186,016
-0.53(-1.20%)
Aug 25, 2010
43.35
44.26
43.27
44.07
87,271,176
+0.42(+0.96%)
Aug 24, 2010
44.01
44.12
43.47
43.65
79,037,688
-0.83(-1.87%)
Aug 23, 2010
45.25
45.34
44.46
44.48
69,530,376
-0.44(-0.98%)
Aug 20, 2010
44.79
45.03
44.54
44.92
66,806,608
+0.06(+0.13%)
Aug 19, 2010
45.29
45.46
44.56
44.86
82,929,360
-0.69(-1.51%)
Aug 18, 2010
45.29
45.82
45.11
45.55
61,690,600
+0.18(+0.39%)
Aug 17, 2010
45.11
45.78
45.03
45.37
56,899,848
+0.57(+1.28%)
Aug 16, 2010
44.48
45.11
44.30
44.80
55,389,200
+0.08(+0.18%)
Aug 13, 2010
44.87
45.06
44.71
44.72
46,387,264
-0.32(-0.71%)
Aug 12, 2010
44.56
45.24
44.45
45.04
65,909,648
-0.36(-0.79%)
Aug 11, 2010
45.91
45.92
45.21
45.40
92,106,472
-1.27(-2.73%)
Aug 10, 2010
46.72
46.95
46.28
46.67
86,638,240
-0.41(-0.87%)
Aug 09, 2010
47.01
47.19
46.79
47.08
26,927,548
+0.32(+0.68%)
Aug 06, 2010
46.32
46.85
46.05
46.76
71,339,440
-0.07(-0.15%)
Aug 05, 2010
46.72
46.92
46.52
46.83
39,130,748
-0.11(-0.23%)
Aug 04, 2010
46.69
46.99
46.50
46.94
43,796,396
+0.47(+1.01%)
Aug 03, 2010
46.63
46.70
46.25
46.47
60,856,524
-0.20(-0.43%)
Aug 02, 2010
46.38
46.79
46.21
46.67
68,680,480
+0.86(+1.88%)
Jul 30, 2010
45.36
46.09
45.07
45.81
98,958,080
+0.10(+0.22%)
Jul 29, 2010
46.30
46.41
45.25
45.71
85,681,520
-0.34(-0.74%)
Jul 28, 2010
46.38
46.58
45.88
46.05
51,908,964
-0.37(-0.80%)
Jul 27, 2010
46.69
46.72
46.21
46.42
67,633,992
-0.02(-0.04%)
Jul 26, 2010
46.12
46.46
45.91
46.44
64,840,016
+0.38(+0.83%)
Jul 23, 2010
45.46
46.10
45.38
46.06
81,056,048
+0.29(+0.63%)
Jul 22, 2010
45.26
45.98
45.24
45.77
82,818,592
+1.13(+2.53%)
Jul 21, 2010
45.75
45.76
44.56
44.64
83,412,048
-0.62(-1.37%)
Jul 20, 2010
43.99
45.26
43.86
45.26
89,036,768
+0.54(+1.21%)
Jul 19, 2010
44.48
44.81
44.10
44.72
81,682,136
+0.38(+0.86%)
Jul 16, 2010
45.44
45.63
44.30
44.34
98,831,856
-1.26(-2.76%)
Jul 15, 2010
45.46
45.74
44.99
45.60
95,889,616
+0.04(+0.09%)
Jul 14, 2010
45.42
45.81
45.24
45.56
87,677,608
+0.23(+0.51%)
Jul 13, 2010
45.13
45.50
44.80
45.33
93,092,144
+0.58(+1.30%)
Jul 12, 2010
44.58
45.03
44.46
44.75
60,905,064
+0.13(+0.29%)
Jul 09, 2010
44.18
44.63
44.08
44.62
47,861,056
+0.42(+0.95%)
Jul 08, 2010
44.31
44.38
43.68
44.20
78,203,920
+0.24(+0.55%)
Jul 07, 2010
42.74
44.01
42.70
43.96
72,375,112
+1.36(+3.19%)
Jul 06, 2010
43.09
43.37
42.25
42.60
88,562,432
+0.13(+0.31%)
Jul 02, 2010
42.67
42.82
42.09
42.47
78,565,280
-0.12(-0.28%)
Jul 01, 2010
42.82
42.96
41.77
42.59
158,650,624
-0.12(-0.28%)
Jun 30, 2010
43.23
43.67
42.64
42.71
101,229,960
-0.66(-1.52%)
Jun 29, 2010
44.42
44.46
43.07
43.37
136,325,712
-1.90(-4.20%)
Jun 25, 2010
45.51
45.66
44.95
45.27
89,040,240
-0.08(-0.18%)
Jun 24, 2010
45.84
45.99
45.20
45.35
114,646,936
-0.70(-1.52%)
Jun 23, 2010
46.29
46.47
45.69
46.05
92,072,112
-0.19(-0.41%)
Jun 22, 2010
46.79
47.14
46.15
46.24
94,470,336
-0.36(-0.77%)
Jun 21, 2010
47.60
47.68
46.33
46.60
95,456,552
-0.40(-0.85%)
Jun 18, 2010
47.06
47.34
46.86
47.00
75,921,360
-0.05(-0.11%)
Jun 17, 2010
47.16
47.18
46.64
47.05
77,094,080
+0.15(+0.32%)
Jun 16, 2010
46.58
47.14
46.50
46.90
78,354,048
+0.19(+0.41%)
Jun 15, 2010
45.71
46.77
45.45
46.71
76,255,200
+1.22(+2.68%)
Jun 14, 2010
45.91
46.24
45.41
45.49
68,019,784
-0.01(-0.02%)
Jun 11, 2010
44.63
45.54
44.61
45.50
74,299,416
+0.43(+0.95%)
Jun 10, 2010
44.39
45.12
44.24
45.07
76,750,448
+1.25(+2.85%)
Jun 09, 2010
44.48
44.91
43.69
43.82
101,950,664
-0.37(-0.84%)
Jun 08, 2010
44.37
44.48
43.59
44.19
133,946,312
-0.08(-0.18%)
Jun 07, 2010
45.34
45.46
44.22
44.27
88,186,960
-0.82(-1.82%)
Jun 04, 2010
45.71
46.29
44.94
45.09
112,849,840
-1.60(-3.42%)
Jun 03, 2010
46.36
46.77
46.08
46.69
98,896,280
+0.44(+0.95%)
Jun 02, 2010
45.45
46.28
45.13
46.25
97,213,736
+1.07(+2.37%)
Jun 01, 2010
45.45
46.25
45.13
45.18
104,198,800
-0.42(-0.92%)
May 28, 2010
45.87
45.99
45.20
45.60
128,535,256
-0.27(-0.59%)
May 27, 2010
45.22
45.89
45.09
45.87
110,663,496
+1.67(+3.78%)
May 26, 2010
44.93
45.57
44.12
44.20
140,117,792
-0.50(-1.12%)
May 25, 2010
43.67
44.76
43.23
44.70
155,495,824
+0.04(+0.09%)
May 24, 2010
44.81
45.33
44.64
44.66
113,277,008
-0.18(-0.40%)
May 21, 2010
43.64
45.64
43.49
44.84
190,607,488
+0.49(+1.10%)
May 20, 2010
44.39
45.28
44.25
44.35
188,601,152
-1.71(-3.71%)
May 19, 2010
46.26
46.63
45.55
46.06
158,978,208
-0.37(-0.80%)
May 18, 2010
47.47
47.58
46.22
46.43
152,989,408
-0.65(-1.38%)
May 17, 2010
47.04
47.27
46.07
47.08
120,911,936
+0.15(+0.32%)
May 14, 2010
47.49
47.52
46.38
46.93
147,386,016
-0.92(-1.92%)
May 13, 2010
48.43
48.79
47.73
47.85
102,792,656
-0.77(-1.58%)
May 12, 2010
47.98
48.66
47.90
48.62
85,325,280
+0.90(+1.89%)
May 11, 2010
48.21
48.39
47.20
47.72
113,030,008
-0.05(-0.10%)
May 10, 2010
47.44
47.80
47.31
47.77
135,981,344
+2.36(+5.20%)
May 07, 2010
46.22
46.80
44.28
45.41
288,200,352
-1.16(-2.49%)
May 06, 2010
47.85
48.32
41.55
46.57
274,186,752
-1.61(-3.34%)
May 05, 2010
48.00
48.50
47.64
48.18
128,505,424
-0.25(-0.52%)
May 04, 2010
49.31
49.32
48.08
48.43
141,066,240
-1.50(-3.00%)
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
.