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 30, 2015
40.49
42.06
40.47
41.68
7,004,243
+0.96(+2.36%)
Apr 29, 2015
39.96
40.84
39.42
40.72
5,627,139
+0.57(+1.42%)
Apr 28, 2015
40.09
40.53
39.81
40.15
4,810,278
-0.11(-0.26%)
Apr 27, 2015
40.65
42.00
39.73
40.26
8,910,553
-0.63(-1.55%)
Apr 24, 2015
42.30
42.30
40.49
40.89
15,006,822
-1.20(-2.85%)
Apr 23, 2015
42.38
42.69
41.73
42.09
9,190,577
-0.68(-1.60%)
Apr 22, 2015
42.87
43.17
42.40
42.77
4,690,487
-0.47(-1.08%)
Apr 21, 2015
43.37
43.81
42.95
43.24
4,170,991
+0.08(+0.19%)
Apr 20, 2015
44.08
44.14
42.78
43.16
6,426,132
-0.86(-1.95%)
Apr 17, 2015
42.95
44.20
42.81
44.02
6,817,650
+0.67(+1.55%)
Apr 16, 2015
43.40
43.99
43.08
43.35
5,098,728
-0.07(-0.16%)
Apr 15, 2015
42.74
43.83
42.30
43.42
6,566,494
+0.87(+2.04%)
Apr 14, 2015
44.43
44.51
42.40
42.55
10,238,859
-1.31(-2.99%)
Apr 13, 2015
44.12
45.36
43.30
43.86
8,823,810
-0.66(-1.48%)
Apr 10, 2015
43.21
45.38
42.85
44.52
16,550,995
+1.19(+2.75%)
Apr 09, 2015
38.94
44.18
38.67
43.33
37,425,100
+1.33(+3.17%)
Apr 08, 2015
41.35
42.06
41.07
42.00
4,394,130
+0.64(+1.55%)
Apr 07, 2015
41.15
42.16
40.45
41.36
7,683,036
+0.15(+0.36%)
Apr 06, 2015
42.61
42.61
40.70
41.21
9,112,204
-1.89(-4.39%)
Apr 02, 2015
43.10
43.10
43.10
0
+0.69(+1.63%)
Apr 01, 2015
42.49
42.75
42.20
42.41
6,910,460
-0.50(-1.17%)
Mar 31, 2015
42.58
43.18
42.40
42.91
8,999,325
+0.09(+0.21%)
Mar 30, 2015
43.82
44.00
40.75
42.82
35,494,400
-1.57(-3.54%)
Mar 27, 2015
34.73
45.00
34.48
44.39
14,189,004
+9.81(+28.39%)
Mar 26, 2015
34.27
34.75
33.95
34.58
2,924,485
-0.15(-0.45%)
Mar 25, 2015
35.78
35.84
34.69
34.73
2,983,070
-1.04(-2.91%)
Mar 24, 2015
36.42
36.46
35.73
35.77
2,068,637
-0.61(-1.69%)
Mar 23, 2015
36.86
36.90
36.37
36.38
2,906,815
-0.57(-1.53%)
Mar 20, 2015
36.90
37.00
36.56
36.95
3,850,605
+0.35(+0.96%)
Mar 19, 2015
36.06
36.69
36.00
36.60
3,131,736
+0.41(+1.13%)
Mar 18, 2015
35.43
36.26
35.28
36.19
2,474,659
+0.67(+1.90%)
Mar 17, 2015
35.55
35.60
35.22
35.52
1,111,917
-0.20(-0.56%)
Mar 16, 2015
35.33
35.74
35.21
35.72
1,160,023
+0.66(+1.87%)
Mar 13, 2015
34.86
35.12
34.74
35.06
1,447,106
+0.12(+0.34%)
Mar 12, 2015
34.86
35.08
34.64
34.94
2,481,109
-0.07(-0.20%)
Mar 11, 2015
35.19
35.42
34.99
35.01
1,165,325
-0.10(-0.28%)
Mar 10, 2015
35.48
35.61
35.11
35.11
1,874,959
-0.74(-2.06%)
Mar 09, 2015
35.78
35.98
35.67
35.85
1,228,041
+0.07(+0.20%)
Mar 06, 2015
35.39
35.78
2,726,393
-0.24(-0.67%)
Mar 05, 2015
36.32
36.54
35.85
36.02
2,660,033
-0.29(-0.80%)
Mar 04, 2015
36.55
36.04
36.31
1,691,325
-0.24(-0.66%)
Mar 03, 2015
36.50
36.55
2,078,501
-0.99(-2.64%)
Mar 02, 2015
36.80
37.60
36.46
37.54
3,140,680
+0.53(+1.43%)
Feb 27, 2015
36.72
37.14
36.72
37.01
2,353,714
+0.39(+1.06%)
Feb 26, 2015
36.36
36.62
1,501,782
-0.10(-0.27%)
Feb 25, 2015
36.81
36.81
36.45
36.72
1,335,863
-0.08(-0.22%)
Feb 24, 2015
35.92
36.82
35.71
36.80
2,719,847
+0.89(+2.48%)
Feb 23, 2015
36.08
36.15
35.69
35.91
1,035,831
-0.23(-0.64%)
Feb 20, 2015
35.76
36.16
35.57
36.14
1,981,970
+0.35(+0.98%)
Feb 19, 2015
35.76
35.87
35.32
35.79
1,966,104
-0.01(-0.03%)
Feb 18, 2015
36.04
36.09
35.72
35.80
3,478,054
-0.44(-1.21%)
Feb 17, 2015
35.67
36.25
35.42
36.24
2,717,382
+0.58(+1.63%)
Feb 13, 2015
35.66
35.66
35.66
0
+0.45(+1.29%)
Feb 12, 2015
34.45
35.21
34.31
35.20
2,969,471
+0.91(+2.64%)
Feb 11, 2015
34.37
34.44
34.13
34.30
1,649,408
-0.04(-0.12%)
Feb 10, 2015
33.98
34.37
33.77
34.34
2,001,865
+0.58(+1.72%)
Feb 09, 2015
34.05
34.10
33.65
33.76
1,948,224
-0.37(-1.07%)
Feb 06, 2015
33.60
34.38
33.57
34.12
5,338,535
+0.24(+0.72%)
Feb 05, 2015
33.83
33.97
33.57
33.88
1,727,755
+0.06(+0.18%)
Feb 04, 2015
33.88
34.11
33.63
33.82
1,586,992
-0.24(-0.70%)
Feb 03, 2015
33.55
34.19
33.47
34.06
2,010,356
+0.60(+1.79%)
Feb 02, 2015
33.00
33.61
32.67
33.46
3,369,342
+0.54(+1.62%)
Jan 30, 2015
33.15
33.31
32.88
32.92
3,657,087
-0.58(-1.72%)
Jan 29, 2015
33.21
33.78
32.92
33.50
2,826,036
+0.31(+0.95%)
Jan 28, 2015
33.97
34.18
33.18
33.19
4,871,597
-0.41(-1.24%)
Jan 27, 2015
33.70
34.22
33.58
33.60
6,374,707
-0.40(-1.18%)
Jan 26, 2015
34.26
34.30
33.91
34.00
6,090,613
-0.26(-0.76%)
Jan 23, 2015
34.15
34.78
33.90
34.26
8,916,167
-0.93(-2.64%)
Jan 22, 2015
35.37
35.19
7,648,331
+0.46(+1.32%)
Jan 21, 2015
34.73
3,392,460
-0.26(-0.73%)
Jan 20, 2015
34.95
35.18
34.72
34.98
1,937,082
+0.14(+0.42%)
Jan 16, 2015
33.90
34.92
33.86
34.84
4,031,313
+0.86(+2.53%)
Jan 15, 2015
33.97
33.98
3,915,835
-0.20(-0.59%)
Jan 14, 2015
35.34
35.54
34.00
34.18
10,235,295
-1.34(-3.77%)
Jan 13, 2015
35.52
3,667,939
-0.61(-1.69%)
Jan 12, 2015
37.05
37.46
35.97
36.13
3,123,089
-0.83(-2.25%)
Jan 09, 2015
37.04
37.49
36.84
36.96
2,233,478
-0.07(-0.19%)
Jan 08, 2015
36.30
37.14
36.30
37.03
2,621,697
+0.86(+2.38%)
Jan 07, 2015
36.26
36.57
35.98
36.17
3,170,402
+0.01(+0.03%)
Jan 06, 2015
36.81
36.91
36.13
36.16
2,608,152
-0.57(-1.55%)
Jan 05, 2015
37.01
37.12
36.70
36.73
2,290,272
-0.37(-1.00%)
Jan 02, 2015
37.12
37.49
36.77
37.10
1,938,257
+0.16(+0.43%)
Dec 31, 2014
36.94
36.94
36.94
0
-0.43(-1.14%)
Dec 30, 2014
37.53
37.70
37.32
37.37
1,284,451
-0.34(-0.89%)
Dec 29, 2014
38.08
38.17
37.68
37.70
1,626,744
-0.57(-1.49%)
Dec 26, 2014
38.18
38.37
37.98
38.27
1,185,559
+0.30(+0.79%)
Dec 24, 2014
37.97
37.97
37.97
0
+0.23(+0.61%)
Dec 23, 2014
38.48
38.65
37.67
37.74
2,754,870
-0.27(-0.71%)
Dec 22, 2014
37.31
38.01
37.30
38.01
2,326,753
+0.79(+2.12%)
Dec 19, 2014
37.30
37.63
36.67
37.22
4,445,879
-0.27(-0.72%)
Dec 18, 2014
38.00
38.00
37.30
37.49
4,757,112
+0.08(+0.21%)
Dec 17, 2014
37.04
37.47
36.75
37.41
3,219,397
+0.37(+1.00%)
Dec 16, 2014
37.71
37.03
37.04
3,331,761
-0.17(-0.46%)
Dec 15, 2014
37.32
37.72
36.82
37.21
3,398,867
+0.18(+0.47%)
Dec 12, 2014
37.32
37.69
37.03
37.03
3,590,762
-0.65(-1.71%)
Dec 11, 2014
37.52
38.34
37.39
37.68
5,229,978
+0.54(+1.45%)
Dec 10, 2014
37.41
37.91
37.11
37.14
2,808,935
-0.46(-1.22%)
Dec 09, 2014
37.49
37.79
37.34
37.60
2,082,872
-0.24(-0.63%)
Dec 08, 2014
37.86
38.25
37.50
37.84
2,386,691
-0.09(-0.24%)
Dec 05, 2014
37.50
37.93
37.38
37.93
1,767,145
+0.43(+1.15%)
Dec 04, 2014
37.55
37.82
37.36
37.50
2,510,906
-0.13(-0.35%)
Dec 03, 2014
37.42
37.69
37.05
37.63
3,573,202
+0.31(+0.83%)
Dec 02, 2014
37.05
37.34
36.82
37.32
2,131,483
+0.27(+0.73%)
Dec 01, 2014
37.47
37.61
36.94
37.05
2,491,383
-0.57(-1.52%)
Nov 28, 2014
37.31
37.67
37.10
37.62
1,545,306
+0.38(+1.02%)
Nov 26, 2014
37.24
37.24
37.24
0
+0.85(+2.34%)
Nov 25, 2014
36.58
36.68
36.32
36.39
1,580,881
-0.14(-0.38%)
Nov 24, 2014
36.30
36.62
36.13
36.53
1,601,005
+0.21(+0.58%)
Nov 21, 2014
36.05
36.36
35.72
36.32
2,283,219
+0.48(+1.34%)
Nov 20, 2014
35.49
35.99
35.49
35.84
2,098,454
+0.12(+0.32%)
Nov 19, 2014
36.33
36.33
35.62
35.73
1,513,848
-0.46(-1.27%)
Nov 18, 2014
35.24
36.32
35.23
36.19
2,879,698
+0.94(+2.65%)
Nov 17, 2014
35.16
35.29
34.93
35.25
1,210,540
+0.00(+0.00%)
Nov 14, 2014
35.00
35.26
34.68
35.25
2,213,475
+0.39(+1.12%)
Nov 13, 2014
35.06
35.18
34.71
34.86
1,391,221
-0.08(-0.23%)
Nov 12, 2014
34.95
35.09
34.76
34.94
1,394,759
-0.08(-0.23%)
Nov 11, 2014
35.24
35.36
34.95
35.02
1,490,317
-0.17(-0.48%)
Nov 10, 2014
35.07
35.46
35.07
35.19
2,005,604
-0.04(-0.10%)
Nov 07, 2014
35.22
35.26
34.81
35.23
2,633,925
+0.08(+0.21%)
Nov 06, 2014
35.17
35.53
34.95
35.15
1,893,123
-0.20(-0.57%)
Nov 05, 2014
35.00
35.41
34.74
35.35
1,801,194
+0.54(+1.55%)
Nov 04, 2014
34.70
34.89
34.38
34.81
2,127,181
+0.06(+0.17%)
Nov 03, 2014
34.32
34.82
34.28
34.75
2,114,362
+0.38(+1.11%)
Oct 31, 2014
34.16
34.83
34.03
34.37
3,336,734
+0.87(+2.60%)
Oct 30, 2014
33.54
33.61
32.69
33.50
3,828,143
-0.22(-0.65%)
Oct 29, 2014
33.55
33.82
33.27
33.72
2,147,343
+0.07(+0.21%)
Oct 28, 2014
33.46
33.68
33.30
33.65
1,869,649
+0.32(+0.96%)
Oct 27, 2014
33.16
33.42
33.16
33.33
3,446,320
+0.17(+0.53%)
Oct 24, 2014
33.40
33.58
32.11
33.16
6,899,052
-0.59(-1.73%)
Oct 23, 2014
33.28
33.77
33.04
33.74
3,726,788
+0.71(+2.15%)
Oct 22, 2014
32.94
33.03
3,073,454
-0.68(-2.02%)
Oct 21, 2014
33.18
33.73
33.00
33.71
2,741,736
+0.69(+2.07%)
Oct 20, 2014
32.32
33.27
32.24
33.02
4,509,153
+0.50(+1.55%)
Oct 17, 2014
32.52
6,726,850
+0.85(+2.67%)
Oct 16, 2014
30.94
31.95
30.80
31.68
3,883,853
+0.15(+0.48%)
Oct 15, 2014
30.58
31.80
30.51
31.52
4,541,327
+0.67(+2.17%)
Oct 14, 2014
31.30
31.73
30.76
30.86
4,911,823
+0.03(+0.08%)
Oct 13, 2014
31.13
31.76
30.85
30.83
4,625,700
-0.38(-1.22%)
Oct 10, 2014
31.98
32.00
30.50
31.21
9,934,015
-1.43(-4.38%)
Oct 09, 2014
33.51
33.52
32.59
32.64
3,883,958
-1.05(-3.12%)
Oct 08, 2014
33.07
33.82
32.56
33.69
4,132,310
+0.53(+1.60%)
Oct 07, 2014
33.47
33.68
33.04
33.16
3,484,919
-0.49(-1.44%)
Oct 06, 2014
34.43
34.53
33.23
33.65
6,890,241
-0.66(-1.94%)
Oct 03, 2014
34.99
35.02
34.30
34.31
2,857,368
-0.53(-1.52%)
Oct 02, 2014
35.01
35.01
34.13
34.84
4,434,001
-0.24(-0.68%)
Oct 01, 2014
35.61
35.90
34.97
35.08
3,588,470
-0.70(-1.96%)
Sep 30, 2014
35.97
36.01
35.56
35.78
1,981,528
-0.15(-0.42%)
Sep 29, 2014
35.74
36.06
35.50
35.93
1,122,637
-0.09(-0.25%)
Sep 26, 2014
35.66
36.10
35.66
36.02
2,136,799
+0.38(+1.07%)
Sep 25, 2014
36.23
36.27
35.63
35.64
3,843,204
-0.62(-1.70%)
Sep 24, 2014
36.12
36.38
36.03
36.26
1,947,164
+0.24(+0.67%)
Sep 23, 2014
36.00
36.28
35.94
36.02
2,524,207
-0.06(-0.18%)
Sep 22, 2014
36.39
36.58
35.94
36.08
3,302,627
-0.40(-1.10%)
Sep 19, 2014
37.33
37.63
36.48
36.48
9,211,126
-0.59(-1.58%)
Sep 18, 2014
36.73
37.13
36.70
37.06
3,521,320
+0.39(+1.08%)
Sep 17, 2014
36.28
36.90
36.21
36.67
3,282,118
+0.42(+1.16%)
Sep 16, 2014
35.10
36.30
35.10
36.25
4,315,515
+1.18(+3.36%)
Sep 15, 2014
35.70
35.70
34.99
35.07
3,034,085
-0.42(-1.20%)
Sep 12, 2014
35.85
35.85
35.38
35.49
2,022,019
-0.41(-1.13%)
Sep 11, 2014
35.73
35.96
35.48
35.90
2,338,212
+0.02(+0.07%)
Sep 10, 2014
36.23
36.24
35.76
35.88
4,071,010
-0.32(-0.88%)
Sep 09, 2014
36.09
36.54
36.09
36.20
4,032,255
-0.09(-0.23%)
Sep 08, 2014
35.82
36.38
35.82
36.28
4,596,683
+0.36(+1.00%)
Sep 05, 2014
35.68
35.92
35.39
35.92
3,341,740
+0.36(+1.01%)
Sep 04, 2014
35.34
35.62
35.34
35.56
2,298,840
+0.16(+0.45%)
Sep 03, 2014
35.47
35.50
35.23
35.40
2,333,338
+0.02(+0.06%)
Sep 02, 2014
35.46
35.48
35.19
35.38
2,215,100
+0.04(+0.11%)
Aug 29, 2014
35.34
35.34
35.34
0
+0.20(+0.57%)
Aug 28, 2014
34.57
35.15
34.57
35.14
2,175,807
+0.28(+0.80%)
Aug 27, 2014
34.64
34.86
34.58
34.86
1,889,072
+0.22(+0.64%)
Aug 26, 2014
34.70
34.86
34.58
34.64
1,436,101
+0.04(+0.10%)
Aug 25, 2014
35.04
35.04
34.48
34.60
1,824,684
-0.29(-0.82%)
Aug 22, 2014
34.93
34.94
34.77
34.89
1,610,892
+0.02(+0.06%)
Aug 21, 2014
34.64
34.93
34.56
34.87
1,161,140
+0.22(+0.63%)
Aug 20, 2014
34.40
34.73
34.33
34.65
1,363,970
+0.16(+0.46%)
Aug 19, 2014
34.12
34.53
34.09
34.49
1,826,147
+0.34(+1.01%)
Aug 18, 2014
34.19
34.19
33.96
34.15
2,010,762
+0.12(+0.34%)
Aug 15, 2014
33.86
34.16
33.74
34.03
2,572,294
+0.38(+1.13%)
Aug 14, 2014
33.50
33.69
33.45
33.65
1,188,389
+0.10(+0.30%)
Aug 13, 2014
33.03
33.58
32.90
33.55
1,519,683
+0.37(+1.12%)
Aug 12, 2014
32.92
33.26
32.92
33.18
1,384,312
+0.02(+0.06%)
Aug 11, 2014
33.13
33.55
33.08
33.16
2,223,264
+0.06(+0.18%)
Aug 08, 2014
32.82
33.14
32.74
33.10
1,802,457
+0.43(+1.32%)
Aug 07, 2014
33.13
33.25
32.58
32.67
1,972,329
-0.16(-0.49%)
Aug 06, 2014
32.78
33.08
32.50
32.83
2,792,029
-0.07(-0.21%)
Aug 05, 2014
32.72
32.95
32.51
32.90
2,475,126
+0.11(+0.34%)
Aug 04, 2014
32.76
32.89
32.51
32.79
1,698,010
+0.01(+0.03%)
Aug 01, 2014
32.50
32.85
32.42
32.78
2,562,364
+0.06(+0.18%)
Jul 31, 2014
33.03
33.18
32.66
32.72
2,687,075
-0.63(-1.89%)
Jul 30, 2014
33.22
33.43
33.01
33.35
1,923,524
+0.30(+0.91%)
Jul 29, 2014
33.11
33.46
33.04
33.05
2,239,638
+0.03(+0.09%)
Jul 28, 2014
33.49
33.51
32.91
33.02
4,027,356
-0.46(-1.37%)
Jul 25, 2014
34.08
34.32
33.32
33.48
6,517,396
-0.56(-1.65%)
Jul 24, 2014
33.75
34.24
33.54
34.04
4,270,763
+0.45(+1.34%)
Jul 23, 2014
33.62
34.32
33.24
33.59
8,811,919
-1.43(-4.08%)
Jul 22, 2014
35.20
35.44
35.01
35.02
1,520,052
-0.17(-0.48%)
Jul 21, 2014
34.92
35.37
34.92
35.19
1,791,504
+0.22(+0.63%)
Jul 18, 2014
34.72
35.01
34.51
34.97
2,275,081
+0.47(+1.36%)
Jul 17, 2014
34.80
35.00
34.48
34.50
1,318,825
-0.43(-1.23%)
Jul 16, 2014
34.88
35.20
34.81
34.93
1,841,271
+0.15(+0.43%)
Jul 15, 2014
34.98
35.14
34.57
34.78
1,275,800
-0.15(-0.43%)
Jul 14, 2014
35.08
35.17
34.81
34.93
1,282,619
+0.02(+0.06%)
Jul 11, 2014
35.17
35.21
34.79
34.91
1,639,805
-0.20(-0.57%)
Jul 10, 2014
34.82
35.30
34.70
35.11
1,394,284
-0.23(-0.65%)
Jul 09, 2014
35.50
35.55
35.07
35.34
1,755,440
-0.02(-0.06%)
Jul 08, 2014
35.50
35.54
35.24
35.36
1,628,418
-0.28(-0.79%)
Jul 07, 2014
35.65
35.71
35.43
35.64
1,800,885
-0.02(-0.06%)
Jul 03, 2014
35.66
35.66
35.66
0
+0.30(+0.85%)
Jul 02, 2014
35.24
35.47
35.17
35.36
1,725,679
-0.02(-0.06%)
Jul 01, 2014
34.92
35.43
34.77
35.38
2,288,099
+0.62(+1.78%)
Jun 30, 2014
34.56
34.80
34.48
34.76
1,918,888
+0.27(+0.78%)
Jun 27, 2014
34.49
34.50
34.24
34.49
2,581,018
+0.00(+0.00%)
Jun 26, 2014
34.83
34.83
34.10
34.49
1,478,413
-0.22(-0.63%)
Jun 25, 2014
34.52
34.81
34.49
34.71
1,553,339
+0.02(+0.06%)
Jun 24, 2014
34.91
35.10
34.60
34.69
1,791,334
-0.24(-0.69%)
Jun 23, 2014
35.08
35.17
34.83
34.93
1,434,267
-0.11(-0.31%)
Jun 20, 2014
34.95
35.21
34.71
35.04
6,991,535
-0.03(-0.09%)
Jun 19, 2014
35.32
35.32
34.71
35.07
2,605,506
+0.36(+1.04%)
Jun 18, 2014
34.83
34.91
34.42
34.71
2,106,966
-0.15(-0.43%)
Jun 17, 2014
34.39
34.94
34.38
34.86
2,202,762
+0.34(+0.98%)
Jun 16, 2014
33.98
34.53
33.90
34.52
2,918,315
+0.52(+1.53%)
Jun 13, 2014
34.04
34.25
33.88
34.00
1,652,461
+0.04(+0.12%)
Jun 12, 2014
33.84
34.04
33.74
33.96
2,020,295
+0.02(+0.06%)
Jun 11, 2014
33.83
34.03
33.70
33.94
1,607,953
+0.05(+0.15%)
Jun 10, 2014
33.62
33.93
33.47
33.89
1,993,281
+0.07(+0.21%)
Jun 06, 2014
34.00
34.01
33.76
33.82
1,928,706
-0.06(-0.18%)
Jun 05, 2014
33.66
33.93
33.43
33.88
6,883,671
+0.36(+1.07%)
Jun 04, 2014
33.21
33.71
33.21
33.52
3,194,047
+0.14(+0.42%)
Jun 03, 2014
33.00
33.48
32.99
33.38
2,986,965
+0.27(+0.82%)
Jun 02, 2014
33.18
33.21
32.62
33.11
2,503,986
-0.02(-0.06%)
May 30, 2014
33.33
33.34
32.82
33.13
2,609,211
-0.12(-0.36%)
May 29, 2014
33.27
33.40
33.12
33.25
2,001,058
+0.00(+0.00%)
May 28, 2014
33.26
33.44
33.09
33.25
1,592,576
-0.02(-0.06%)
May 27, 2014
33.47
33.50
33.16
33.27
2,334,030
-0.04(-0.12%)
May 23, 2014
33.31
33.31
33.31
0
+0.31(+0.94%)
May 22, 2014
33.00
33.09
32.74
33.00
3,574,413
+0.00(+0.00%)
May 21, 2014
33.03
33.22
32.87
33.00
2,121,577
+0.03(+0.09%)
May 20, 2014
33.15
33.22
32.82
32.97
2,893,688
-0.18(-0.54%)
May 19, 2014
33.09
33.50
32.99
33.15
3,800,201
+0.38(+1.16%)
May 16, 2014
32.33
32.92
32.27
32.77
3,891,804
+0.27(+0.83%)
May 15, 2014
32.62
32.75
32.05
32.50
3,922,366
+0.07(+0.22%)
May 14, 2014
32.58
32.88
32.38
32.43
3,421,695
-0.18(-0.55%)
May 13, 2014
32.81
33.00
32.59
32.61
2,948,250
-0.20(-0.61%)
May 12, 2014
32.53
32.92
32.53
32.81
2,831,035
+0.43(+1.33%)
May 09, 2014
32.16
32.47
31.88
32.38
2,860,065
+0.23(+0.72%)
May 08, 2014
32.10
32.84
32.01
32.15
3,002,301
-0.17(-0.53%)
May 07, 2014
32.13
32.34
31.89
32.32
3,510,143
+0.22(+0.69%)
May 06, 2014
32.45
32.51
32.08
32.10
3,125,666
-0.37(-1.14%)
May 05, 2014
31.92
32.54
31.82
32.47
3,646,603
+0.34(+1.06%)
May 02, 2014
32.17
32.25
31.78
32.13
6,441,401
+0.05(+0.16%)
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
.