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
Altera Corp
(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
49.24
49.59
48.63
48.70
10,239,577
-0.68(-1.38%)
Apr 28, 2011
48.32
49.41
48.11
49.38
7,159,197
+0.88(+1.81%)
Apr 27, 2011
47.09
48.82
46.59
48.50
11,642,412
+1.91(+4.10%)
Apr 26, 2011
46.17
47.15
45.71
46.59
6,304,985
+0.85(+1.86%)
Apr 25, 2011
46.08
46.10
45.41
45.74
3,027,805
-0.25(-0.54%)
Apr 21, 2011
45.62
46.08
45.40
45.99
4,006,343
+0.36(+0.79%)
Apr 20, 2011
43.74
45.68
43.66
45.63
6,826,228
+2.85(+6.66%)
Apr 19, 2011
42.39
42.79
41.89
42.78
3,275,930
+0.42(+0.99%)
Apr 18, 2011
42.44
42.77
41.67
42.36
3,772,860
-0.81(-1.88%)
Apr 15, 2011
42.27
43.22
41.91
43.17
4,160,045
+0.98(+2.32%)
Apr 14, 2011
42.34
42.83
41.98
42.19
4,529,519
-0.55(-1.29%)
Apr 13, 2011
42.42
43.07
41.69
42.74
3,748,308
+1.05(+2.52%)
Apr 12, 2011
42.26
42.33
41.20
41.69
3,378,962
-0.86(-2.02%)
Apr 11, 2011
42.90
43.03
42.01
42.55
3,209,892
-0.26(-0.61%)
Apr 08, 2011
43.36
43.64
42.52
42.81
2,615,665
-0.26(-0.60%)
Apr 07, 2011
43.36
43.59
42.50
43.07
3,236,751
-0.43(-0.99%)
Apr 06, 2011
42.97
43.56
42.59
43.50
4,599,245
+0.92(+2.16%)
Apr 05, 2011
43.09
43.55
42.48
42.58
4,596,867
+0.05(+0.12%)
Apr 04, 2011
43.05
43.20
41.94
42.53
4,097,694
-0.14(-0.33%)
Apr 01, 2011
44.23
44.23
42.41
42.67
6,400,460
-1.35(-3.07%)
Mar 31, 2011
43.56
44.08
42.98
44.02
6,720,487
+0.22(+0.50%)
Mar 30, 2011
44.07
44.37
43.22
43.80
3,856,208
-0.07(-0.16%)
Mar 29, 2011
43.04
43.90
42.49
43.87
3,111,881
+0.77(+1.79%)
Mar 28, 2011
43.50
43.97
43.06
43.10
2,542,296
-0.29(-0.67%)
Mar 25, 2011
43.21
44.24
43.10
43.39
6,418,213
+0.97(+2.29%)
Mar 24, 2011
42.31
42.61
41.85
42.42
4,570,957
+0.57(+1.36%)
Mar 23, 2011
40.72
41.98
40.62
41.85
4,126,105
+1.12(+2.75%)
Mar 22, 2011
41.04
41.25
40.62
40.73
3,291,035
-0.24(-0.59%)
Mar 21, 2011
41.14
41.45
40.33
40.97
3,676,060
+1.17(+2.94%)
Mar 18, 2011
40.72
40.89
39.43
39.80
7,735,068
-0.43(-1.07%)
Mar 17, 2011
40.83
40.85
39.75
40.23
4,712,773
+0.33(+0.83%)
Mar 16, 2011
39.35
41.60
39.30
39.90
10,048,092
+0.65(+1.66%)
Mar 15, 2011
38.82
39.63
38.34
39.25
6,132,941
-0.97(-2.41%)
Mar 14, 2011
40.19
40.84
39.64
40.22
4,050,959
-0.24(-0.59%)
Mar 11, 2011
40.01
40.66
39.86
40.46
4,430,157
+0.25(+0.62%)
Mar 10, 2011
39.73
40.88
39.20
40.21
9,052,380
+0.01(+0.02%)
Mar 09, 2011
42.38
42.44
40.11
40.20
11,947,142
-3.06(-7.07%)
Mar 08, 2011
43.32
43.75
43.05
43.26
3,625,754
-0.02(-0.05%)
Mar 07, 2011
44.48
44.58
42.74
43.28
4,982,248
-1.13(-2.54%)
Mar 04, 2011
44.42
45.00
43.81
44.41
6,131,590
+0.21(+0.48%)
Mar 03, 2011
43.03
44.32
42.93
44.20
6,588,073
+1.74(+4.10%)
Mar 02, 2011
41.30
43.22
41.22
42.46
6,011,461
+1.23(+2.98%)
Mar 01, 2011
42.10
42.19
41.03
41.23
7,920,933
-0.63(-1.51%)
Feb 28, 2011
42.91
42.91
41.70
41.86
7,526,322
-0.77(-1.81%)
Feb 25, 2011
41.06
42.66
40.78
42.63
7,696,412
+1.85(+4.54%)
Feb 24, 2011
40.15
40.85
39.73
40.78
5,475,855
+0.89(+2.23%)
Feb 23, 2011
39.97
39.99
38.81
39.89
5,667,451
-0.34(-0.85%)
Feb 22, 2011
41.24
41.44
40.15
40.23
4,847,251
-1.48(-3.55%)
Feb 18, 2011
41.85
41.99
40.96
41.71
5,545,265
-0.10(-0.24%)
Feb 17, 2011
41.67
41.93
41.35
41.81
2,600,087
+0.09(+0.22%)
Feb 16, 2011
41.19
41.81
40.95
41.72
4,246,726
+0.68(+1.66%)
Feb 15, 2011
41.28
41.36
40.63
41.04
4,311,501
-0.54(-1.30%)
Feb 14, 2011
41.42
41.98
41.42
41.58
2,802,177
+0.18(+0.43%)
Feb 11, 2011
41.04
41.55
40.53
41.40
3,955,721
+0.40(+0.98%)
Feb 10, 2011
40.37
41.07
40.13
41.00
4,432,859
+0.18(+0.44%)
Feb 09, 2011
40.65
41.25
40.64
40.82
3,561,536
+0.15(+0.37%)
Feb 08, 2011
40.79
40.79
40.23
40.67
3,546,246
+0.01(+0.02%)
Feb 07, 2011
41.22
41.55
40.51
40.66
6,025,853
-0.35(-0.85%)
Feb 04, 2011
39.57
41.11
39.48
41.01
7,673,385
+1.58(+4.01%)
Feb 03, 2011
39.45
39.62
38.84
39.43
4,266,787
+0.07(+0.18%)
Feb 02, 2011
39.50
40.21
39.31
39.36
5,670,324
-0.08(-0.20%)
Feb 01, 2011
37.99
39.57
37.96
39.44
7,745,497
+1.87(+4.98%)
Jan 31, 2011
37.35
37.76
37.08
37.57
5,661,275
+0.16(+0.43%)
Jan 28, 2011
38.67
38.70
37.11
37.41
7,008,619
-1.07(-2.78%)
Jan 27, 2011
36.84
38.61
36.80
38.48
8,071,523
+1.71(+4.65%)
Jan 26, 2011
37.75
37.86
36.23
36.77
11,876,214
-1.14(-3.01%)
Jan 25, 2011
38.29
38.32
37.50
37.91
8,858,001
-0.37(-0.97%)
Jan 24, 2011
37.33
38.28
37.25
38.28
6,750,860
+1.15(+3.10%)
Jan 21, 2011
38.15
38.15
37.07
37.13
6,980,239
-0.53(-1.41%)
Jan 20, 2011
37.75
37.89
36.91
37.66
8,761,006
-1.10(-2.84%)
Jan 19, 2011
39.04
39.29
38.67
38.76
5,022,913
-0.51(-1.30%)
Jan 18, 2011
39.23
39.88
39.02
39.27
4,614,233
-0.06(-0.15%)
Jan 14, 2011
37.20
39.43
37.15
39.33
10,144,204
+2.37(+6.41%)
Jan 13, 2011
36.79
37.16
36.45
36.96
4,738,611
+0.21(+0.57%)
Jan 12, 2011
36.34
36.80
36.02
36.75
4,094,109
+0.68(+1.89%)
Jan 11, 2011
36.08
36.35
35.66
36.07
5,898,510
+0.12(+0.33%)
Jan 10, 2011
36.01
36.12
35.59
35.95
5,992,748
-0.25(-0.69%)
Jan 07, 2011
36.42
36.66
35.75
36.20
3,542,168
-0.13(-0.36%)
Jan 06, 2011
35.98
36.45
35.95
36.33
4,243,069
+0.43(+1.20%)
Jan 05, 2011
36.02
36.21
35.46
35.90
4,680,954
-0.26(-0.71%)
Jan 04, 2011
36.29
36.60
35.90
36.16
5,962,907
-0.09(-0.23%)
Jan 03, 2011
35.97
36.60
35.70
36.24
5,700,588
+0.66(+1.85%)
Dec 31, 2010
35.95
36.00
35.50
35.58
2,231,162
-0.36(-1.00%)
Dec 30, 2010
35.89
36.19
35.76
35.94
2,058,916
-0.07(-0.19%)
Dec 29, 2010
36.18
36.18
35.85
36.01
2,741,772
+0.01(+0.03%)
Dec 28, 2010
35.97
36.14
35.73
36.00
2,944,651
+0.06(+0.17%)
Dec 27, 2010
35.96
36.18
35.48
35.94
2,899,099
-0.07(-0.19%)
Dec 23, 2010
35.94
36.26
35.88
36.01
2,345,247
-0.01(-0.03%)
Dec 22, 2010
34.70
36.14
34.39
36.02
10,268,864
+0.21(+0.59%)
Dec 21, 2010
36.15
36.25
35.76
35.81
5,090,860
-0.18(-0.50%)
Dec 20, 2010
36.47
36.71
35.86
35.99
8,751,766
-0.62(-1.69%)
Dec 17, 2010
36.70
36.97
36.58
36.61
7,626,182
-0.11(-0.30%)
Dec 16, 2010
36.49
36.80
35.94
36.72
7,977,489
+0.23(+0.63%)
Dec 15, 2010
37.25
37.29
36.47
36.49
10,608,097
-0.82(-2.20%)
Dec 14, 2010
37.03
37.35
36.77
37.31
4,887,961
+0.40(+1.08%)
Dec 13, 2010
37.21
37.35
36.91
36.91
6,272,146
-0.27(-0.71%)
Dec 10, 2010
37.53
37.65
37.16
37.17
6,128,058
-0.37(-0.97%)
Dec 09, 2010
38.13
38.14
37.34
37.54
5,924,775
-0.45(-1.18%)
Dec 08, 2010
37.41
38.08
37.29
37.99
5,561,388
+0.75(+2.01%)
Dec 07, 2010
37.58
37.84
37.20
37.24
7,002,463
-0.16(-0.44%)
Dec 06, 2010
37.62
37.71
37.10
37.41
5,317,687
-0.30(-0.81%)
Dec 03, 2010
37.08
37.81
37.08
37.71
5,478,218
+0.38(+1.02%)
Dec 02, 2010
36.98
37.53
36.72
37.33
6,838,659
+0.40(+1.08%)
Dec 01, 2010
35.76
37.05
35.61
36.93
11,114,781
+1.84(+5.24%)
Nov 30, 2010
34.65
35.34
34.47
35.09
9,059,028
-0.38(-1.07%)
Nov 29, 2010
35.43
35.67
34.97
35.47
8,516,537
-0.02(-0.06%)
Nov 26, 2010
35.54
35.89
35.39
35.49
3,125,928
-0.51(-1.42%)
Nov 24, 2010
34.60
36.00
36.00
36.00
10,184,872
+1.65(+4.80%)
Nov 23, 2010
33.70
34.51
33.58
34.35
9,787,953
+0.37(+1.09%)
Nov 22, 2010
33.20
33.99
33.19
33.98
5,586,723
+0.55(+1.64%)
Nov 19, 2010
32.97
33.49
32.74
33.43
4,651,847
+0.49(+1.50%)
Nov 18, 2010
32.78
33.18
32.46
32.94
6,946,924
+0.45(+1.39%)
Nov 17, 2010
32.13
32.81
32.13
32.49
4,757,144
+0.31(+0.96%)
Nov 16, 2010
32.13
32.51
31.91
32.18
9,641,151
-0.10(-0.31%)
Nov 15, 2010
32.94
33.00
32.27
32.28
7,317,081
-0.22(-0.68%)
Nov 12, 2010
32.76
33.42
32.43
32.50
11,221,903
-0.40(-1.20%)
Nov 11, 2010
32.00
33.04
31.50
32.90
13,722,993
-0.93(-2.76%)
Nov 10, 2010
33.49
33.88
33.18
33.83
6,101,078
+0.33(+0.99%)
Nov 09, 2010
33.98
33.98
33.32
33.50
8,797,036
-0.31(-0.92%)
Nov 08, 2010
33.14
33.94
33.09
33.81
10,900,488
+0.56(+1.68%)
Nov 05, 2010
32.95
33.25
32.73
33.25
5,931,423
+0.21(+0.64%)
Nov 04, 2010
32.00
33.21
31.94
33.04
12,587,181
+1.14(+3.57%)
Nov 03, 2010
31.34
31.90
31.29
31.90
7,590,037
+0.30(+0.95%)
Nov 02, 2010
31.56
31.79
31.35
31.60
5,945,864
+0.39(+1.25%)
Nov 01, 2010
31.21
31.50
30.92
31.21
6,581,446
-0.03(-0.10%)
Oct 29, 2010
30.91
31.45
30.66
31.24
7,361,203
+0.49(+1.59%)
Oct 28, 2010
30.60
30.91
30.28
30.75
10,208,175
-0.29(-0.93%)
Oct 27, 2010
30.14
31.20
30.06
31.04
11,847,744
+0.80(+2.65%)
Oct 25, 2010
29.52
30.46
29.52
30.24
9,294,993
+0.78(+2.65%)
Oct 22, 2010
29.25
29.66
28.99
29.46
6,091,258
+0.32(+1.10%)
Oct 21, 2010
28.74
29.21
28.58
29.14
11,001,628
+0.19(+0.66%)
Oct 20, 2010
29.59
29.70
28.50
28.95
23,516,532
-0.55(-1.86%)
Oct 19, 2010
29.46
29.95
28.71
29.50
14,566,741
-0.14(-0.46%)
Oct 18, 2010
29.26
29.86
29.04
29.64
9,118,526
-0.18(-0.61%)
Oct 15, 2010
29.81
29.88
29.34
29.82
8,110,243
+0.31(+1.04%)
Oct 14, 2010
29.73
29.90
29.40
29.51
6,423,769
-0.15(-0.51%)
Oct 13, 2010
29.93
30.00
29.31
29.66
12,162,805
-0.43(-1.43%)
Oct 12, 2010
29.45
30.21
29.25
30.09
9,780,457
+0.59(+2.00%)
Oct 11, 2010
29.38
29.87
29.15
29.50
8,304,764
+0.16(+0.55%)
Oct 08, 2010
29.59
29.59
28.81
29.34
11,117,204
-0.17(-0.58%)
Oct 07, 2010
29.52
29.60
29.03
29.51
8,289,176
+0.21(+0.72%)
Oct 06, 2010
29.60
29.87
29.03
29.30
11,989,628
-0.68(-2.25%)
Oct 05, 2010
29.62
30.17
29.50
29.98
12,396,243
+0.21(+0.72%)
Oct 04, 2010
29.85
29.97
29.16
29.76
11,726,204
-0.33(-1.10%)
Oct 01, 2010
30.16
30.63
29.65
30.09
12,121,125
-0.07(-0.23%)
Sep 30, 2010
30.81
30.95
29.99
30.16
16,139,982
-0.46(-1.50%)
Sep 29, 2010
30.20
30.97
30.17
30.62
24,968,288
+0.27(+0.87%)
Sep 28, 2010
29.15
30.40
29.01
30.36
19,658,036
+1.30(+4.46%)
Sep 27, 2010
28.97
29.28
28.67
29.06
7,453,474
-0.05(-0.17%)
Sep 24, 2010
27.92
29.26
27.84
29.11
14,362,564
+1.62(+5.89%)
Sep 23, 2010
27.13
27.77
26.85
27.49
8,648,467
+0.24(+0.88%)
Sep 22, 2010
27.80
27.99
26.98
27.25
14,299,628
-1.15(-4.05%)
Sep 21, 2010
28.80
28.83
28.27
28.40
7,290,911
-0.40(-1.39%)
Sep 20, 2010
28.71
28.87
28.26
28.80
9,872,963
+0.10(+0.35%)
Sep 17, 2010
28.16
28.77
28.04
28.70
12,900,283
+0.86(+3.09%)
Sep 15, 2010
27.53
27.87
27.16
27.84
8,890,384
+0.17(+0.61%)
Sep 14, 2010
26.66
27.78
26.40
27.67
10,914,274
+1.00(+3.75%)
Sep 13, 2010
26.49
26.88
26.47
26.67
6,858,484
+0.46(+1.76%)
Sep 10, 2010
26.16
26.55
25.76
26.21
11,247,020
-0.09(-0.34%)
Sep 09, 2010
27.46
27.46
26.10
26.30
10,436,603
-0.76(-2.81%)
Sep 08, 2010
26.99
27.43
26.00
27.06
20,683,820
+0.46(+1.73%)
Sep 07, 2010
26.80
26.93
26.42
26.60
7,035,317
-0.23(-0.86%)
Sep 03, 2010
26.48
26.94
26.21
26.83
7,026,456
+0.47(+1.78%)
Sep 02, 2010
25.81
26.48
25.67
26.36
7,266,743
+0.76(+2.96%)
Sep 01, 2010
25.09
25.91
25.04
25.60
8,506,646
+0.95(+3.86%)
Aug 31, 2010
24.59
25.07
24.48
24.65
7,274,170
-0.11(-0.44%)
Aug 30, 2010
25.39
25.41
24.76
24.76
5,377,204
-0.78(-3.05%)
Aug 27, 2010
25.01
25.62
24.51
25.54
9,111,991
+0.69(+2.78%)
Aug 26, 2010
25.63
25.72
24.77
24.85
6,493,162
-0.69(-2.71%)
Aug 25, 2010
24.97
25.62
24.72
25.54
8,176,378
+0.43(+1.72%)
Aug 24, 2010
25.00
25.32
24.78
25.11
5,637,577
-0.21(-0.83%)
Aug 23, 2010
25.76
25.83
25.20
25.32
5,964,972
-0.28(-1.09%)
Aug 20, 2010
25.48
25.83
25.32
25.60
5,438,315
+0.10(+0.39%)
Aug 19, 2010
25.60
25.96
25.24
25.50
6,181,572
-0.29(-1.12%)
Aug 18, 2010
25.47
26.01
25.28
25.79
5,525,353
+0.25(+0.98%)
Aug 17, 2010
25.19
25.88
25.04
25.54
8,932,926
+0.43(+1.71%)
Aug 16, 2010
24.90
25.31
24.53
25.11
6,027,680
+0.17(+0.68%)
Aug 13, 2010
25.25
25.50
24.94
24.94
6,941,612
-0.30(-1.18%)
Aug 12, 2010
25.15
26.87
24.48
25.24
14,517,183
-1.63(-6.08%)
Aug 11, 2010
26.95
27.18
26.59
26.87
10,089,958
-0.77(-2.79%)
Aug 10, 2010
27.56
27.65
26.98
27.64
10,370,573
-0.09(-0.32%)
Aug 09, 2010
27.86
27.90
27.46
27.73
4,118,139
+0.10(+0.36%)
Aug 06, 2010
27.33
27.82
27.19
27.63
6,797,719
-0.06(-0.22%)
Aug 05, 2010
27.76
28.15
27.60
27.69
5,236,302
-0.22(-0.79%)
Aug 04, 2010
27.72
27.95
27.34
27.91
5,057,179
+0.18(+0.65%)
Aug 03, 2010
27.78
27.83
27.40
27.73
5,545,534
-0.19(-0.68%)
Aug 02, 2010
27.97
28.05
27.39
27.92
8,532,128
+0.20(+0.72%)
Jul 30, 2010
27.45
27.91
26.93
27.72
10,607,759
+0.11(+0.40%)
Jul 29, 2010
28.49
28.55
27.30
27.61
11,464,074
-0.67(-2.37%)
Jul 28, 2010
28.59
28.77
28.13
28.28
8,632,446
-0.63(-2.18%)
Jul 27, 2010
29.00
29.05
28.62
28.91
6,939,542
-0.10(-0.34%)
Jul 26, 2010
28.85
29.01
28.47
29.01
6,654,668
+0.11(+0.38%)
Jul 23, 2010
28.16
28.91
27.95
28.90
9,747,751
+0.40(+1.40%)
Jul 22, 2010
27.43
28.68
27.28
28.50
12,131,761
+0.96(+3.49%)
Jul 21, 2010
27.98
28.00
27.16
27.54
16,633,633
-0.77(-2.72%)
Jul 20, 2010
27.60
28.33
27.20
28.31
9,582,163
+0.02(+0.07%)
Jul 19, 2010
27.68
28.50
27.66
28.29
10,560,826
+0.76(+2.76%)
Jul 16, 2010
28.18
28.18
27.50
27.53
9,678,814
-0.68(-2.41%)
Jul 15, 2010
28.16
28.33
27.63
28.21
9,973,648
+0.17(+0.61%)
Jul 14, 2010
28.61
28.92
27.88
28.04
9,607,172
-0.40(-1.41%)
Jul 13, 2010
28.06
28.59
27.75
28.44
9,784,675
+0.65(+2.34%)
Jul 12, 2010
27.63
28.09
27.52
27.79
7,993,624
+0.20(+0.72%)
Jul 09, 2010
26.91
27.61
26.69
27.59
8,036,381
+0.75(+2.79%)
Jul 08, 2010
26.92
26.99
26.40
26.84
7,699,654
+0.06(+0.22%)
Jul 07, 2010
25.17
26.88
25.02
26.78
11,313,597
+1.70(+6.78%)
Jul 06, 2010
25.27
25.55
24.77
25.08
6,157,137
+0.21(+0.84%)
Jul 02, 2010
25.13
25.14
24.43
24.87
5,444,809
-0.19(-0.76%)
Jul 01, 2010
24.75
25.23
24.20
25.06
9,452,793
+0.25(+1.01%)
Jun 30, 2010
24.92
25.41
24.77
24.81
7,515,603
-0.15(-0.60%)
Jun 29, 2010
25.24
25.29
24.76
24.96
8,540,057
-0.55(-2.16%)
Jun 25, 2010
25.55
25.64
25.11
25.51
5,406,115
+0.04(+0.16%)
Jun 24, 2010
25.82
25.98
25.31
25.47
6,333,913
-0.47(-1.81%)
Jun 23, 2010
25.45
26.23
25.27
25.94
8,427,968
+0.50(+1.97%)
Jun 22, 2010
25.89
26.15
25.38
25.44
5,613,392
-0.33(-1.28%)
Jun 21, 2010
26.14
26.34
25.56
25.77
5,377,102
-0.19(-0.73%)
Jun 18, 2010
25.97
26.14
25.77
25.96
6,040,718
-0.01(-0.04%)
Jun 17, 2010
26.06
26.23
25.62
25.97
8,004,307
-0.09(-0.35%)
Jun 16, 2010
25.39
26.08
25.17
26.06
9,772,752
+0.57(+2.24%)
Jun 15, 2010
24.47
25.54
24.32
25.49
9,153,148
+1.19(+4.90%)
Jun 14, 2010
24.69
24.88
24.29
24.30
7,718,675
-0.08(-0.33%)
Jun 11, 2010
23.34
24.49
23.34
24.38
11,095,082
+0.72(+3.04%)
Jun 10, 2010
23.19
23.67
23.00
23.66
9,804,132
+0.81(+3.54%)
Jun 09, 2010
23.46
23.68
22.77
22.85
8,411,554
-0.44(-1.89%)
Jun 08, 2010
23.43
23.48
22.45
23.29
13,208,180
+0.02(+0.10%)
Jun 07, 2010
23.83
24.18
23.14
23.27
10,303,158
-0.39(-1.65%)
Jun 04, 2010
24.06
24.48
23.51
23.66
9,827,211
-0.81(-3.32%)
Jun 03, 2010
23.87
24.48
23.84
24.47
8,707,359
+0.64(+2.69%)
Jun 02, 2010
23.20
23.87
22.97
23.83
5,741,576
+0.76(+3.29%)
Jun 01, 2010
23.42
23.79
23.05
23.07
6,672,561
-0.50(-2.12%)
May 28, 2010
23.82
23.85
23.19
23.57
8,515,836
-0.25(-1.05%)
May 27, 2010
23.32
23.83
23.29
23.82
8,860,952
+0.93(+4.06%)
May 26, 2010
23.03
23.45
22.81
22.89
7,972,665
-0.02(-0.09%)
May 25, 2010
22.46
22.93
21.97
22.91
9,559,762
+0.00(+0.00%)
May 24, 2010
23.16
23.29
22.85
22.91
9,596,440
-0.36(-1.55%)
May 21, 2010
22.44
23.68
22.31
23.27
12,995,713
+0.37(+1.62%)
May 20, 2010
22.78
23.40
22.49
22.90
9,931,238
-0.70(-2.97%)
May 19, 2010
23.33
23.85
22.97
23.60
9,294,960
+0.24(+1.03%)
May 18, 2010
24.05
24.38
23.23
23.36
9,453,404
-0.77(-3.19%)
May 17, 2010
23.40
24.17
23.22
24.13
11,810,254
+0.76(+3.25%)
May 14, 2010
23.80
23.82
22.89
23.37
10,671,705
-0.59(-2.46%)
May 13, 2010
24.41
24.57
23.84
23.96
9,273,900
-0.79(-3.19%)
May 12, 2010
24.25
24.91
24.23
24.75
7,400,537
+0.57(+2.36%)
May 11, 2010
24.61
24.70
23.92
24.18
7,320,025
-0.26(-1.06%)
May 10, 2010
24.12
24.72
23.97
24.44
7,387,826
+0.97(+4.13%)
May 07, 2010
23.58
23.92
22.50
23.47
18,093,510
-0.48(-2.00%)
May 06, 2010
24.50
24.88
22.47
23.95
13,914,359
-0.75(-3.04%)
May 05, 2010
24.62
25.01
24.06
24.70
8,243,402
+0.00(+0.02%)
May 04, 2010
25.54
25.59
24.27
24.70
12,863,023
-1.23(-4.76%)
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
.