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
Max S&P 500 4X Leveraged Etns
(NY:
XXXX
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, May 24, 2024
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 (%)
May 29, 2009
6.290
6.500
6.240
6.450
1,148,116
+0.20(+3.20%)
May 28, 2009
6.140
6.260
5.830
6.250
892,412
+0.25(+4.17%)
May 27, 2009
6.120
6.280
5.950
6.000
758,076
-0.15(-2.44%)
May 26, 2009
5.800
6.190
5.650
6.150
1,336,595
+0.31(+5.31%)
May 22, 2009
6.180
6.180
5.700
5.840
1,181,100
-0.24(-3.95%)
May 21, 2009
6.240
6.240
5.755
6.080
1,140,484
-0.29(-4.55%)
May 20, 2009
6.200
6.570
6.200
6.370
1,597,727
+0.30(+4.94%)
May 19, 2009
6.130
6.450
6.000
6.070
1,520,193
-0.06(-0.98%)
May 18, 2009
5.400
6.210
5.380
6.130
2,252,556
+0.77(+14.37%)
May 15, 2009
5.660
5.840
5.070
5.360
3,825,273
-0.37(-6.46%)
May 14, 2009
5.730
5.790
5.530
5.730
1,955,730
-0.12(-2.05%)
May 13, 2009
6.000
6.000
5.550
5.850
2,379,203
-0.24(-3.94%)
May 12, 2009
6.140
6.230
5.800
6.090
1,599,614
+0.09(+1.50%)
May 11, 2009
5.940
6.200
5.810
6.000
2,456,866
-0.01(-0.17%)
May 08, 2009
5.040
6.200
5.040
6.010
3,943,519
+1.05(+21.17%)
May 07, 2009
5.390
5.610
4.760
4.960
2,085,943
-0.43(-7.98%)
May 06, 2009
5.080
5.400
5.010
5.390
1,070,328
+0.37(+7.37%)
May 05, 2009
4.890
5.130
4.870
5.020
975,849
-0.04(-0.79%)
May 04, 2009
4.970
5.060
4.900
5.060
665,143
+0.50(+10.96%)
May 01, 2009
4.560
4.760
4.430
4.560
978,333
+0.17(+3.87%)
Apr 30, 2009
4.710
4.710
4.350
4.390
1,210,662
-0.26(-5.59%)
Apr 29, 2009
4.420
4.660
4.360
4.650
1,020,580
+0.21(+4.73%)
Apr 28, 2009
4.420
4.610
4.340
4.440
769,070
-0.06(-1.33%)
Apr 27, 2009
4.460
4.610
4.310
4.500
1,172,479
-0.22(-4.66%)
Apr 24, 2009
4.590
4.720
4.430
4.720
706,621
+0.16(+3.51%)
Apr 23, 2009
4.670
4.880
4.460
4.560
1,344,433
-0.09(-1.94%)
Apr 22, 2009
4.410
4.890
4.270
4.650
2,433,470
+0.23(+5.20%)
Apr 21, 2009
3.950
4.500
3.900
4.420
1,522,710
+0.40(+9.95%)
Apr 20, 2009
4.450
4.450
3.850
4.020
1,228,083
-0.50(-11.06%)
Apr 17, 2009
4.470
4.700
4.250
4.520
1,788,249
+0.06(+1.35%)
Apr 16, 2009
4.330
4.490
4.250
4.460
1,212,612
+0.18(+4.21%)
Apr 15, 2009
4.350
4.480
4.230
4.280
1,157,421
-0.09(-2.06%)
Apr 14, 2009
3.840
4.610
3.720
4.370
2,599,196
+0.50(+12.92%)
Apr 13, 2009
3.730
3.940
3.500
3.870
1,132,591
+0.10(+2.65%)
Apr 09, 2009
3.570
3.810
3.570
3.770
1,299,915
+0.31(+8.96%)
Apr 08, 2009
3.240
3.460
3.240
3.460
404,082
+0.16(+4.85%)
Apr 07, 2009
3.300
3.440
3.220
3.300
870,566
-0.04(-1.20%)
Apr 06, 2009
3.540
3.610
3.210
3.340
1,058,402
-0.30(-8.24%)
Apr 03, 2009
3.330
3.760
3.100
3.640
1,432,749
+0.32(+9.64%)
Apr 02, 2009
3.100
3.320
3.070
3.320
1,081,749
+0.33(+11.04%)
Apr 01, 2009
2.810
3.040
2.790
2.990
697,399
+0.11(+3.82%)
Mar 31, 2009
2.850
2.960
2.830
2.880
640,918
+0.02(+0.70%)
Mar 30, 2009
2.840
2.980
2.830
2.860
600,517
-0.43(-13.07%)
Mar 26, 2009
3.030
3.290
2.900
3.290
899,266
+0.27(+8.94%)
Mar 25, 2009
3.100
3.130
2.910
3.020
884,915
+0.03(+1.00%)
Mar 24, 2009
3.250
3.250
2.950
2.990
1,000,192
-0.26(-8.00%)
Mar 23, 2009
3.080
3.250
3.070
3.250
1,163,051
+0.33(+11.30%)
Mar 20, 2009
3.100
3.170
2.800
2.920
1,062,114
-0.17(-5.58%)
Mar 19, 2009
2.930
3.360
2.930
3.092
1,073,058
+0.23(+8.00%)
Mar 18, 2009
2.930
2.930
2.630
2.864
1,172,860
-0.22(-7.03%)
Mar 17, 2009
2.740
3.080
2.670
3.080
1,083,316
+0.37(+13.65%)
Mar 16, 2009
2.560
2.880
2.390
2.710
1,348,200
+0.20(+7.97%)
Mar 13, 2009
2.480
2.580
2.390
2.510
0
+0.00(+0.00%)
Mar 12, 2009
2.310
2.530
2.240
2.510
3,847,016
+0.20(+8.66%)
Mar 11, 2009
2.400
2.420
2.120
2.310
1,652,538
-0.03(-1.28%)
Mar 10, 2009
2.280
2.470
2.160
2.340
2,048,776
-0.04(-1.68%)
Mar 09, 2009
2.370
2.580
2.290
2.380
2,073,156
-0.01(-0.42%)
Mar 06, 2009
2.550
2.580
2.320
2.390
0
-0.08(-3.24%)
Mar 05, 2009
2.800
2.800
2.450
2.470
1,268,910
-0.31(-11.15%)
Mar 04, 2009
2.700
2.900
2.650
2.780
2,244,101
+0.04(+1.46%)
Mar 02, 2009
2.520
2.900
2.500
2.740
2,374,380
+0.07(+2.62%)
Feb 27, 2009
2.510
2.820
2.300
2.670
0
+0.06(+2.30%)
Feb 26, 2009
2.680
2.940
2.530
2.610
1,179,425
-0.06(-2.25%)
Feb 25, 2009
2.520
2.670
2.330
2.670
1,655,025
+0.31(+13.14%)
Feb 24, 2009
2.250
2.380
2.140
2.360
2,685,367
+0.10(+4.42%)
Feb 23, 2009
2.560
2.690
2.200
2.260
1,390,071
-0.37(-14.07%)
Feb 20, 2009
2.600
2.780
2.300
2.630
0
-0.14(-5.05%)
Feb 19, 2009
2.850
2.940
2.710
2.770
673,623
-0.02(-0.72%)
Feb 18, 2009
2.940
2.940
2.750
2.790
1,123,946
-0.15(-5.10%)
Feb 17, 2009
3.200
3.210
2.940
2.940
694,451
-0.32(-9.82%)
Feb 13, 2009
3.240
3.410
3.190
3.260
0
+0.07(+2.19%)
Feb 12, 2009
3.200
3.360
3.100
3.190
860,193
-0.17(-5.06%)
Feb 11, 2009
3.470
3.560
3.230
3.360
796,294
-0.07(-2.04%)
Feb 10, 2009
3.840
3.840
3.330
3.430
1,315,890
-0.33(-8.78%)
Feb 09, 2009
3.770
3.900
3.620
3.760
1,053,622
+0.03(+0.80%)
Feb 06, 2009
3.490
3.780
3.480
3.730
0
+0.15(+4.19%)
Feb 05, 2009
3.360
3.600
3.270
3.580
958,161
+0.16(+4.68%)
Feb 04, 2009
3.180
3.510
3.180
3.420
1,319,144
+0.22(+6.87%)
Feb 03, 2009
3.300
3.300
3.080
3.200
1,012,178
-0.02(-0.62%)
Feb 02, 2009
3.400
3.410
3.210
3.220
1,008,674
-0.19(-5.57%)
Jan 30, 2009
3.520
3.670
3.410
3.410
0
-0.10(-2.85%)
Jan 29, 2009
3.900
3.900
3.490
3.510
775,256
-0.40(-10.23%)
Jan 28, 2009
3.800
3.910
3.700
3.910
750,792
+0.23(+6.25%)
Jan 27, 2009
3.770
3.900
3.610
3.680
857,808
-0.09(-2.39%)
Jan 26, 2009
3.840
3.900
3.610
3.770
890,207
+0.05(+1.34%)
Jan 23, 2009
3.280
3.970
3.200
3.720
0
+0.42(+12.73%)
Jan 22, 2009
3.750
3.750
3.300
3.300
1,335,022
-0.47(-12.47%)
Jan 21, 2009
3.500
3.770
3.360
3.770
2,180,414
+0.41(+12.20%)
Jan 20, 2009
3.890
3.900
3.360
3.360
930,830
-0.46(-12.04%)
Jan 16, 2009
4.010
4.010
3.750
3.820
0
-0.05(-1.29%)
Jan 15, 2009
3.790
3.920
3.610
3.870
1,055,544
+0.08(+2.11%)
Jan 14, 2009
4.020
4.150
3.620
3.790
2,040,987
-0.28(-6.88%)
Jan 13, 2009
4.000
4.210
3.960
4.070
1,115,782
+0.06(+1.50%)
Jan 12, 2009
4.300
4.440
3.980
4.010
1,596,625
-0.40(-9.07%)
Jan 09, 2009
5.040
5.090
4.270
4.410
2,240,536
-0.61(-12.15%)
Jan 08, 2009
5.270
5.300
4.920
5.020
1,254,398
-0.11(-2.14%)
Jan 07, 2009
5.360
5.360
4.960
5.130
1,337,527
-0.25(-4.65%)
Jan 06, 2009
5.090
5.470
5.090
5.380
1,652,040
+0.37(+7.39%)
Jan 05, 2009
4.750
5.050
4.600
5.010
1,295,375
+0.35(+7.51%)
Jan 02, 2009
4.490
4.750
4.460
4.660
0
+0.25(+5.67%)
Jan 01, 2009
4.200
4.580
4.050
4.410
0
+0.00(+0.00%)
Dec 31, 2008
4.200
4.580
4.050
4.410
1,445,311
+0.17(+4.01%)
Dec 30, 2008
4.240
4.240
3.950
4.240
1,029,161
+0.15(+3.67%)
Dec 29, 2008
4.260
4.290
3.980
4.090
1,487,750
-0.02(-0.49%)
Dec 26, 2008
3.770
4.110
3.770
4.110
0
+0.32(+8.44%)
Dec 24, 2008
3.770
3.890
3.610
3.790
722,494
-0.13(-3.32%)
Dec 23, 2008
4.100
4.190
3.750
3.920
1,698,425
-0.17(-4.16%)
Dec 22, 2008
4.480
4.550
3.960
4.090
1,602,346
-0.33(-7.47%)
Dec 19, 2008
4.720
4.750
4.420
4.420
1,474,477
-0.05(-1.12%)
Dec 18, 2008
4.800
4.860
4.450
4.470
889,551
-0.33(-6.88%)
Dec 17, 2008
4.810
4.980
4.700
4.800
1,009,710
-0.13(-2.64%)
Dec 16, 2008
4.750
4.950
4.580
4.930
1,200,176
+0.34(+7.41%)
Dec 15, 2008
4.760
5.010
4.500
4.590
1,246,685
-0.06(-1.29%)
Dec 12, 2008
4.440
4.710
4.090
4.650
0
+0.24(+5.44%)
Dec 11, 2008
4.920
5.120
4.330
4.410
1,094,396
-0.53(-10.73%)
Dec 10, 2008
4.930
5.130
4.750
4.940
1,064,527
+0.22(+4.66%)
Dec 09, 2008
4.670
5.000
4.520
4.720
1,028,368
+0.09(+1.94%)
Dec 08, 2008
4.220
4.700
4.200
4.630
1,218,034
+0.65(+16.33%)
Dec 05, 2008
3.790
4.080
3.740
3.980
0
+0.11(+2.84%)
Dec 04, 2008
4.240
4.300
3.800
3.870
1,243,358
-0.42(-9.79%)
Dec 03, 2008
4.010
4.340
3.750
4.290
1,527,904
+0.47(+12.30%)
Dec 02, 2008
4.090
4.200
3.780
3.820
2,882,716
-0.06(-1.55%)
Dec 01, 2008
4.430
4.500
3.880
3.880
1,794,031
-0.87(-18.32%)
Nov 28, 2008
4.720
4.800
4.560
4.750
461,772
+0.02(+0.42%)
Nov 26, 2008
4.000
4.790
3.870
4.730
1,767,775
+0.77(+19.44%)
Nov 25, 2008
4.760
4.760
3.960
3.960
4,103,287
-0.70(-15.02%)
Nov 24, 2008
4.370
4.660
4.090
4.660
1,721,175
+0.45(+10.69%)
Nov 21, 2008
3.600
4.230
3.530
4.210
1,516,375
+0.63(+17.60%)
Nov 20, 2008
3.950
4.340
3.580
3.580
2,826,147
-0.44(-10.95%)
Nov 19, 2008
4.450
4.490
4.000
4.020
1,703,534
-0.48(-10.67%)
Nov 18, 2008
4.700
4.700
4.140
4.500
931,056
-0.07(-1.53%)
Nov 17, 2008
4.940
4.940
4.520
4.570
609,821
-0.32(-6.54%)
Nov 14, 2008
5.100
5.320
4.830
4.890
0
-0.40(-7.56%)
Nov 13, 2008
4.580
5.290
4.150
5.290
2,222,452
+0.83(+18.61%)
Nov 12, 2008
5.170
5.340
4.260
4.460
2,325,487
-0.84(-15.85%)
Nov 11, 2008
5.500
5.610
5.190
5.300
956,836
-0.28(-5.02%)
Nov 10, 2008
5.910
6.040
5.470
5.580
970,119
-0.16(-2.79%)
Nov 07, 2008
5.660
5.880
5.400
5.740
0
+0.09(+1.59%)
Nov 06, 2008
6.160
6.600
5.330
5.650
2,098,214
-0.51(-8.28%)
Nov 05, 2008
6.370
6.570
6.100
6.160
1,259,907
-0.32(-4.94%)
Nov 04, 2008
6.040
6.480
5.990
6.480
1,973,008
+0.68(+11.72%)
Nov 03, 2008
6.300
6.500
5.670
5.800
1,171,166
-0.40(-6.45%)
Oct 31, 2008
5.830
6.460
5.830
6.200
0
+0.11(+1.81%)
Oct 30, 2008
5.670
6.090
5.310
6.090
1,492,145
+0.69(+12.78%)
Oct 29, 2008
4.780
5.490
4.650
5.400
1,319,958
+0.66(+13.92%)
Oct 28, 2008
4.750
4.890
4.250
4.740
2,205,974
+0.31(+7.00%)
Oct 27, 2008
4.910
5.130
4.430
4.430
1,509,612
-0.73(-14.15%)
Oct 24, 2008
4.760
5.220
4.750
5.160
0
-0.05(-0.96%)
Oct 23, 2008
5.170
5.520
4.970
5.210
1,448,383
+0.04(+0.77%)
Oct 22, 2008
6.240
6.240
5.110
5.170
2,181,849
-1.14(-18.07%)
Oct 21, 2008
6.500
6.740
6.110
6.310
1,498,289
-0.39(-5.82%)
Oct 20, 2008
6.230
6.830
6.150
6.700
1,516,273
+0.64(+10.56%)
Oct 17, 2008
6.270
6.290
5.510
6.060
0
-0.23(-3.66%)
Oct 16, 2008
5.790
6.290
5.510
6.290
2,080,346
+0.29(+4.83%)
Oct 15, 2008
6.980
7.170
5.900
6.000
2,566,035
-1.15(-16.08%)
Oct 14, 2008
6.650
7.750
6.650
7.150
4,573,736
+0.77(+12.07%)
Oct 13, 2008
5.400
6.440
5.350
6.380
2,295,335
+1.48(+30.20%)
Oct 10, 2008
5.890
6.160
4.290
4.900
0
-1.02(-17.23%)
Oct 09, 2008
6.570
6.850
5.920
5.920
2,138,767
-0.35(-5.58%)
Oct 08, 2008
6.510
6.840
5.640
6.270
4,139,753
-0.51(-7.52%)
Oct 07, 2008
8.270
8.270
6.550
6.780
2,681,251
-1.28(-15.88%)
Oct 06, 2008
9.450
9.450
7.610
8.060
2,246,390
-1.85(-18.67%)
Oct 03, 2008
9.780
10.45
9.700
9.910
0
+0.09(+0.92%)
Oct 02, 2008
11.05
11.10
9.650
9.820
1,465,545
-1.32(-11.85%)
Oct 01, 2008
11.75
11.77
10.78
11.14
1,068,647
-0.46(-3.97%)
Sep 30, 2008
11.30
11.62
11.21
11.60
1,137,476
+0.27(+2.38%)
Sep 29, 2008
11.79
11.97
10.87
11.33
1,805,059
-0.78(-6.44%)
Sep 26, 2008
12.09
12.29
11.77
12.11
0
-0.33(-2.65%)
Sep 25, 2008
12.20
12.55
12.13
12.44
885,001
+0.00(+0.00%)
Sep 24, 2008
12.50
12.71
11.90
12.44
1,205,466
+0.03(+0.24%)
Sep 23, 2008
13.30
13.42
12.37
12.41
939,377
-1.02(-7.59%)
Sep 22, 2008
13.71
14.47
13.40
13.43
952,161
-0.09(-0.67%)
Sep 19, 2008
12.69
13.53
12.41
13.52
0
+1.57(+13.14%)
Sep 18, 2008
12.25
12.60
11.45
11.95
1,552,765
-0.01(-0.08%)
Sep 17, 2008
12.76
12.80
11.88
11.96
1,513,347
-0.69(-5.45%)
Sep 16, 2008
12.92
12.92
11.46
12.65
1,749,075
-0.26(-2.01%)
Sep 15, 2008
13.92
14.01
12.81
12.91
780,862
-1.36(-9.53%)
Sep 12, 2008
13.49
14.38
13.46
14.27
0
+0.61(+4.47%)
Sep 11, 2008
13.31
14.06
13.03
13.66
1,459,978
+0.18(+1.34%)
Sep 10, 2008
13.37
13.76
13.16
13.48
1,680,917
+0.05(+0.37%)
Sep 09, 2008
14.43
14.50
13.42
13.43
1,343,660
-1.04(-7.19%)
Sep 08, 2008
14.50
14.97
14.17
14.47
848,073
+0.07(+0.49%)
Sep 05, 2008
14.86
14.86
14.10
14.40
0
-0.46(-3.10%)
Sep 04, 2008
14.94
15.08
14.37
14.86
1,642,647
+0.00(+0.00%)
Sep 03, 2008
15.75
16.05
14.74
14.86
1,781,581
-1.02(-6.42%)
Sep 02, 2008
16.68
16.72
15.75
15.88
774,866
-0.92(-5.48%)
Aug 29, 2008
16.65
16.94
16.41
16.80
0
+0.08(+0.48%)
Aug 28, 2008
16.88
17.08
16.37
16.72
961,435
+0.09(+0.54%)
Aug 27, 2008
16.22
16.95
16.22
16.63
892,390
+0.18(+1.09%)
Aug 26, 2008
15.97
16.60
15.97
16.45
976,497
+0.56(+3.52%)
Aug 25, 2008
16.12
16.22
15.87
15.89
891,434
-0.10(-0.63%)
Aug 22, 2008
16.41
16.50
15.90
15.99
0
-0.51(-3.09%)
Aug 21, 2008
16.23
16.71
16.15
16.50
1,005,850
+0.34(+2.10%)
Aug 20, 2008
15.60
16.22
15.32
16.16
1,259,360
+0.58(+3.72%)
Aug 19, 2008
15.46
15.65
15.09
15.58
700,992
+0.15(+0.97%)
Aug 18, 2008
15.60
15.90
15.36
15.43
484,702
-0.27(-1.72%)
Aug 15, 2008
15.93
16.10
15.50
15.70
0
-0.21(-1.32%)
Aug 14, 2008
16.04
16.40
15.75
15.91
1,271,048
-0.42(-2.57%)
Aug 13, 2008
16.26
16.45
15.88
16.33
815,754
+0.03(+0.18%)
Aug 12, 2008
15.84
16.68
15.78
16.30
835,051
+0.47(+2.97%)
Aug 11, 2008
15.75
16.08
15.55
15.83
1,285,972
+0.16(+1.02%)
Aug 08, 2008
15.83
15.98
15.41
15.67
912,202
-0.03(-0.19%)
Aug 07, 2008
15.76
16.14
15.61
15.70
861,052
-0.02(-0.13%)
Aug 06, 2008
15.50
16.00
15.40
15.72
1,284,552
+0.12(+0.77%)
Aug 05, 2008
15.52
15.88
15.30
15.60
1,038,334
+0.19(+1.23%)
Aug 04, 2008
16.31
16.40
15.30
15.41
1,206,165
-1.08(-6.55%)
Aug 01, 2008
16.05
17.04
16.01
16.49
1,518,635
+0.43(+2.68%)
Jul 31, 2008
17.19
17.20
15.96
16.06
747,845
-0.96(-5.64%)
Jul 30, 2008
16.14
17.02
16.02
17.02
774,219
+0.85(+5.26%)
Jul 29, 2008
16.17
16.34
15.97
16.17
620,679
-0.03(-0.19%)
Jul 28, 2008
16.62
16.80
16.17
16.20
950,170
-0.60(-3.57%)
Jul 25, 2008
16.64
16.96
16.26
16.80
1,009,325
+0.71(+4.41%)
Jul 24, 2008
16.65
16.97
15.60
16.09
1,754,637
-0.48(-2.90%)
Jul 23, 2008
17.80
17.80
16.50
16.57
1,323,594
-1.03(-5.85%)
Jul 22, 2008
18.19
18.20
17.39
17.60
1,918,568
-0.08(-0.45%)
Jul 21, 2008
17.15
17.72
17.09
17.68
920,127
+0.46(+2.67%)
Jul 18, 2008
16.53
17.46
16.53
17.22
1,054,104
+0.60(+3.61%)
Jul 17, 2008
17.79
18.15
16.14
16.62
1,863,057
-1.09(-6.15%)
Jul 16, 2008
17.98
18.17
17.38
17.71
934,394
-0.49(-2.69%)
Jul 15, 2008
19.05
19.05
18.14
18.20
1,260,242
-0.74(-3.91%)
Jul 14, 2008
19.19
19.63
18.72
18.94
1,849,385
+0.48(+2.60%)
Jul 11, 2008
18.50
18.70
17.70
18.46
1,426,271
+0.17(+0.93%)
Jul 10, 2008
17.65
20.99
17.57
18.29
1,323,369
+0.71(+4.04%)
Jul 09, 2008
17.30
17.89
17.15
17.58
1,778,498
+0.49(+2.87%)
Jul 08, 2008
17.22
17.22
16.59
17.09
2,014,227
-0.42(-2.40%)
Jul 07, 2008
17.80
18.30
17.47
17.51
1,585,477
-0.52(-2.88%)
Jul 04, 2008
18.41
18.62
17.60
18.03
724,931
+0.00(+0.00%)
Jul 03, 2008
18.41
18.62
17.60
18.03
724,931
-0.42(-2.28%)
Jul 02, 2008
18.72
19.06
18.44
18.45
1,510,444
-0.40(-2.12%)
Jul 01, 2008
19.55
19.55
18.04
18.85
1,758,665
-0.57(-2.94%)
Jun 30, 2008
19.07
19.67
19.07
19.42
2,208,020
+0.11(+0.57%)
Jun 27, 2008
19.84
20.09
18.94
19.31
10,325,083
-0.44(-2.23%)
Jun 26, 2008
18.93
20.00
18.93
19.75
1,967,379
+0.11(+0.56%)
Jun 25, 2008
19.56
20.00
19.13
19.64
1,885,460
-0.08(-0.41%)
Jun 24, 2008
18.89
19.89
18.89
19.72
4,552,412
+1.03(+5.51%)
Jun 23, 2008
18.35
18.69
18.13
18.69
1,339,108
+0.51(+2.81%)
Jun 20, 2008
18.05
18.52
17.96
18.18
1,649,156
+0.03(+0.17%)
Jun 19, 2008
18.15
18.57
18.02
18.15
1,800,753
+0.02(+0.11%)
Jun 18, 2008
17.93
18.24
17.78
18.13
1,581,553
+0.12(+0.67%)
Jun 17, 2008
17.39
18.01
17.39
18.01
1,402,936
+0.53(+3.03%)
Jun 16, 2008
17.13
17.98
17.13
17.48
1,422,708
+0.25(+1.45%)
Jun 13, 2008
16.85
17.35
16.77
17.23
1,414,734
+0.34(+2.01%)
Jun 12, 2008
17.19
17.22
16.74
16.89
1,022,994
-0.40(-2.31%)
Jun 11, 2008
17.02
17.41
16.97
17.29
1,080,222
+0.19(+1.11%)
Jun 10, 2008
17.06
17.92
16.72
17.10
1,454,048
-0.60(-3.39%)
Jun 09, 2008
17.68
18.00
17.48
17.70
1,131,955
+0.18(+1.03%)
Jun 06, 2008
17.64
17.78
17.41
17.52
1,326,811
-0.07(-0.40%)
Jun 05, 2008
16.89
17.65
16.64
17.59
1,556,474
+0.79(+4.70%)
Jun 04, 2008
16.80
17.18
16.74
16.80
1,102,997
-0.17(-1.00%)
Jun 03, 2008
16.92
17.23
16.74
16.97
1,486,668
+0.07(+0.41%)
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
.