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 (%)
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%)
May 03, 2010
49.43
50.17
49.43
49.93
74,158,800
+0.69(+1.41%)
Apr 30, 2010
50.21
50.29
49.20
49.24
110,896,904
-0.99(-1.98%)
Apr 29, 2010
49.61
50.33
49.61
50.23
84,142,368
+0.86(+1.74%)
Apr 28, 2010
49.60
49.63
48.98
49.37
130,053,344
+0.03(+0.06%)
Apr 27, 2010
50.22
50.43
49.21
49.34
112,538,512
-1.07(-2.12%)
Apr 26, 2010
50.53
50.65
50.30
50.41
67,339,128
-0.11(-0.22%)
Apr 23, 2010
50.29
50.57
50.09
50.52
77,205,136
+0.21(+0.42%)
Apr 22, 2010
49.57
50.36
49.26
50.31
110,396,840
+0.28(+0.56%)
Apr 21, 2010
50.09
50.19
49.73
50.03
74,707,456
+0.28(+0.56%)
Apr 20, 2010
49.76
49.88
49.43
49.75
69,422,952
+0.25(+0.51%)
Apr 19, 2010
49.36
49.66
48.90
49.50
98,210,848
-0.03(-0.06%)
Apr 16, 2010
49.95
50.12
49.20
49.53
127,387,936
-0.60(-1.20%)
Apr 15, 2010
49.88
50.19
49.87
50.13
72,214,112
+0.22(+0.44%)
Apr 14, 2010
49.57
49.92
49.50
49.91
68,934,056
+0.59(+1.20%)
Apr 13, 2010
49.02
49.35
48.86
49.32
59,102,836
+0.25(+0.51%)
Apr 12, 2010
49.05
49.20
48.94
49.07
44,223,980
+0.04(+0.08%)
Apr 09, 2010
48.77
49.05
48.63
49.03
54,227,220
+0.29(+0.59%)
Apr 08, 2010
48.51
48.82
48.24
48.74
68,314,272
+0.11(+0.23%)
Apr 07, 2010
48.69
48.87
48.37
48.63
77,118,448
-0.12(-0.25%)
Apr 06, 2010
48.49
48.90
48.39
48.75
54,040,956
+0.14(+0.29%)
Apr 05, 2010
48.26
48.72
48.14
48.61
56,196,808
+0.45(+0.93%)
Apr 01, 2010
48.36
48.16
48.16
48.16
83,728,600
+0.00(+0.00%)
Mar 31, 2010
48.23
48.45
48.07
48.16
59,855,648
-0.23(-0.48%)
Mar 30, 2010
48.36
48.55
48.06
48.39
49,437,224
+0.16(+0.33%)
Mar 29, 2010
48.23
48.40
48.10
48.23
57,901,824
+0.23(+0.48%)
Mar 26, 2010
48.14
48.33
47.74
48.00
78,067,824
+0.05(+0.10%)
Mar 25, 2010
48.42
48.60
47.90
47.95
76,294,720
-0.07(-0.15%)
Mar 24, 2010
48.14
48.17
47.91
48.02
62,997,624
-0.23(-0.48%)
Mar 23, 2010
48.00
48.30
47.77
48.25
59,115,452
+0.33(+0.69%)
Mar 22, 2010
47.31
48.11
47.25
47.92
71,826,632
+0.43(+0.91%)
Mar 19, 2010
47.95
47.95
47.32
47.49
86,337,040
-0.34(-0.71%)
Mar 18, 2010
47.72
47.88
47.60
47.83
77,758,400
+0.16(+0.34%)
Mar 17, 2010
47.60
47.90
47.53
47.67
75,574,368
+0.13(+0.27%)
Mar 16, 2010
47.39
47.61
47.23
47.54
74,747,712
+0.30(+0.64%)
Mar 15, 2010
46.96
47.38
46.91
47.24
60,116,720
-0.12(-0.25%)
Mar 12, 2010
47.50
47.53
47.10
47.36
64,068,256
+0.01(+0.02%)
Mar 11, 2010
47.07
47.35
46.98
47.35
67,437,616
+0.18(+0.38%)
Mar 10, 2010
46.80
47.28
46.80
47.17
102,563,416
+0.38(+0.81%)
Mar 09, 2010
46.40
47.05
46.40
46.79
97,957,144
+0.26(+0.56%)
Mar 08, 2010
46.46
46.64
46.44
46.53
58,649,864
+0.09(+0.19%)
Mar 05, 2010
46.10
46.54
45.99
46.44
68,136,256
+0.69(+1.51%)
Mar 04, 2010
45.64
45.81
45.40
45.75
54,394,328
+0.15(+0.33%)
Mar 03, 2010
45.67
45.82
45.43
45.60
65,735,320
+0.05(+0.11%)
Mar 02, 2010
45.54
45.85
45.45
45.55
76,316,720
+0.14(+0.31%)
Mar 01, 2010
44.95
45.49
44.95
45.41
77,234,256
+0.65(+1.45%)
Feb 26, 2010
44.60
44.86
44.40
44.76
66,222,356
+0.16(+0.36%)
Feb 25, 2010
44.11
44.70
43.83
44.60
97,903,608
-0.01(-0.02%)
Feb 24, 2010
44.41
44.79
44.32
44.61
86,508,760
+0.45(+1.02%)
Feb 23, 2010
44.69
44.74
43.95
44.16
95,780,448
-0.58(-1.30%)
Feb 22, 2010
45.01
45.03
44.56
44.74
72,027,360
-0.09(-0.20%)
Feb 19, 2010
44.76
45.05
44.62
44.83
80,416,416
-0.02(-0.04%)
Feb 18, 2010
44.54
44.93
44.45
44.85
65,542,296
+0.28(+0.63%)
Feb 17, 2010
44.50
44.57
44.26
44.57
82,483,064
+0.25(+0.56%)
Feb 16, 2010
44.08
44.35
43.85
44.32
83,833,160
+0.56(+1.28%)
Feb 12, 2010
43.28
43.76
43.76
43.76
93,938,496
+0.09(+0.21%)
Feb 11, 2010
43.01
43.79
42.76
43.67
92,942,424
+0.65(+1.51%)
Feb 10, 2010
43.10
43.31
42.75
43.02
94,036,224
-0.09(-0.21%)
Feb 09, 2010
43.17
43.51
42.76
43.11
118,930,008
+0.44(+1.03%)
Feb 08, 2010
42.92
43.18
42.64
42.67
94,309,912
-0.31(-0.72%)
Feb 05, 2010
42.75
43.02
42.12
42.98
213,618,496
+0.36(+0.84%)
Feb 04, 2010
43.58
43.66
42.62
42.62
151,565,168
-1.27(-2.89%)
Feb 03, 2010
43.45
43.97
43.42
43.89
93,196,008
+0.24(+0.55%)
Feb 02, 2010
43.31
43.78
43.03
43.65
110,642,824
+0.39(+0.90%)
Feb 01, 2010
42.91
43.28
42.88
43.26
136,790,416
+0.47(+1.10%)
Jan 29, 2010
43.90
44.02
42.63
42.79
212,125,984
-0.76(-1.75%)
Jan 28, 2010
44.40
44.43
43.32
43.55
221,284,736
-1.15(-2.57%)
Jan 27, 2010
44.29
44.85
44.01
44.70
161,457,984
+0.35(+0.79%)
Jan 26, 2010
44.28
44.89
44.05
44.35
140,713,392
+0.04(+0.09%)
Jan 25, 2010
44.39
44.60
44.12
44.31
154,067,760
+0.15(+0.34%)
Jan 22, 2010
45.34
45.48
44.04
44.16
171,098,640
-1.33(-2.92%)
Jan 21, 2010
46.06
46.35
45.30
45.49
204,851,904
-0.43(-0.94%)
Jan 20, 2010
46.27
46.60
45.43
45.92
145,561,696
-0.67(-1.44%)
Jan 19, 2010
45.96
46.64
45.95
46.59
84,286,048
+0.74(+1.61%)
Jan 15, 2010
46.47
45.85
45.85
45.85
126,849,296
-0.54(-1.16%)
Jan 14, 2010
46.26
46.52
46.22
46.39
75,430,504
+0.04(+0.09%)
Jan 13, 2010
45.93
46.49
45.61
46.35
100,590,032
+0.57(+1.25%)
Jan 12, 2010
46.08
46.14
45.53
45.78
90,217,872
-0.58(-1.25%)
Jan 11, 2010
46.60
46.64
46.12
46.36
104,487,440
-0.19(-0.41%)
Jan 08, 2010
46.04
46.55
45.93
46.55
88,886,600
+0.38(+0.82%)
Jan 07, 2010
46.20
46.27
45.92
46.17
77,049,096
+0.03(+0.07%)
Jan 06, 2010
46.39
46.55
46.07
46.14
95,990,344
-0.28(-0.60%)
Jan 05, 2010
46.38
46.50
46.16
46.42
62,906,920
+0.00(+0.00%)
Jan 04, 2010
46.32
46.48
46.27
46.42
62,779,764
+0.67(+1.46%)
Dec 31, 2009
46.26
45.75
45.75
45.75
50,079,200
-0.42(-0.91%)
Dec 30, 2009
46.00
46.26
45.96
46.17
57,575,000
+0.14(+0.30%)
Dec 29, 2009
46.22
46.25
45.99
46.03
32,386,562
-0.19(-0.41%)
Dec 28, 2009
46.08
46.30
45.94
46.22
49,352,956
+0.24(+0.52%)
Dec 24, 2009
45.61
45.98
45.60
45.98
31,770,350
+0.42(+0.92%)
Dec 23, 2009
45.34
45.57
45.21
45.56
73,885,648
+0.33(+0.73%)
Dec 22, 2009
45.08
45.29
45.03
45.23
51,536,516
+0.27(+0.60%)
Dec 21, 2009
44.67
45.13
44.67
44.96
82,354,768
+0.50(+1.12%)
Dec 18, 2009
44.14
44.48
44.00
44.46
96,442,560
+0.64(+1.46%)
Dec 17, 2009
44.17
44.21
43.76
43.82
90,169,568
-0.54(-1.22%)
Dec 16, 2009
44.47
44.70
44.29
44.36
61,583,084
+0.06(+0.14%)
Dec 15, 2009
44.41
44.67
44.17
44.30
61,146,964
-0.25(-0.56%)
Dec 14, 2009
44.48
44.60
44.19
44.55
47,918,524
+0.42(+0.95%)
Dec 11, 2009
44.52
44.59
43.95
44.13
66,643,628
-0.17(-0.38%)
Dec 10, 2009
44.25
44.54
44.24
44.30
76,687,720
+0.22(+0.50%)
Dec 09, 2009
43.61
44.12
43.32
44.08
78,749,288
+0.44(+1.00%)
Dec 08, 2009
43.68
44.00
43.36
43.64
86,542,816
-0.27(-0.61%)
Dec 07, 2009
44.08
44.29
43.82
43.91
67,412,952
-0.21(-0.48%)
Dec 04, 2009
44.45
44.73
43.66
44.12
125,028,512
+0.23(+0.52%)
Dec 03, 2009
44.24
44.50
43.88
43.89
72,436,312
-0.18(-0.41%)
Dec 02, 2009
44.16
44.49
43.98
44.07
81,545,040
+0.06(+0.14%)
Dec 01, 2009
43.88
44.30
43.88
44.01
81,768,240
+0.45(+1.03%)
Nov 30, 2009
43.41
43.62
43.11
43.56
84,786,968
+0.05(+0.11%)
Nov 27, 2009
43.00
43.83
42.90
43.51
61,229,928
-0.67(-1.52%)
Nov 25, 2009
44.14
44.22
44.01
44.18
37,630,048
+0.19(+0.43%)
Nov 24, 2009
44.14
44.15
43.73
43.99
60,616,168
-0.15(-0.34%)
Nov 23, 2009
43.87
44.40
43.86
44.14
91,577,880
+0.70(+1.61%)
Nov 20, 2009
43.41
43.55
43.28
43.44
70,912,056
-0.22(-0.50%)
Nov 19, 2009
44.06
44.08
43.35
43.66
114,513,976
-0.69(-1.56%)
Nov 18, 2009
44.47
44.49
44.05
44.35
100,165,928
-0.25(-0.55%)
Nov 17, 2009
44.34
44.60
44.25
44.60
81,830,032
+0.14(+0.31%)
Nov 16, 2009
44.19
44.65
44.12
44.46
87,724,632
+0.45(+1.02%)
Nov 13, 2009
43.80
44.14
43.63
44.01
87,959,488
+0.36(+0.82%)
Nov 12, 2009
43.92
44.16
43.55
43.65
92,393,760
-0.25(-0.57%)
Nov 11, 2009
43.94
44.14
43.61
43.90
84,556,496
+0.28(+0.64%)
Nov 10, 2009
43.45
43.77
43.40
43.62
72,786,656
+0.11(+0.25%)
Nov 09, 2009
42.92
43.52
42.88
43.51
101,589,472
+0.91(+2.14%)
Nov 06, 2009
42.16
42.65
42.08
42.60
96,312,208
+0.25(+0.59%)
Nov 05, 2009
41.81
42.40
41.78
42.35
135,165,264
+1.02(+2.47%)
Nov 04, 2009
41.51
41.87
41.28
41.33
107,801,696
+0.07(+0.17%)
Nov 03, 2009
40.97
41.32
40.84
41.26
95,085,512
+0.13(+0.32%)
Nov 02, 2009
41.01
41.57
40.64
41.13
142,432,208
+0.17(+0.42%)
Oct 30, 2009
42.06
42.15
40.92
40.96
162,796,448
-1.13(-2.68%)
Oct 29, 2009
41.68
42.19
41.54
42.09
85,118,840
+0.70(+1.69%)
Oct 28, 2009
42.19
42.32
41.30
41.39
143,481,984
-0.95(-2.24%)
Oct 27, 2009
42.95
43.11
42.18
42.34
121,403,456
-0.65(-1.51%)
Oct 26, 2009
43.17
43.76
42.79
42.99
106,822,720
-0.14(-0.32%)
Oct 23, 2009
43.26
43.73
43.02
43.13
117,029,888
-0.18(-0.42%)
Oct 22, 2009
43.07
43.49
42.79
43.31
85,817,936
+0.17(+0.39%)
Oct 21, 2009
43.20
43.82
43.06
43.14
110,299,272
-0.08(-0.19%)
Oct 20, 2009
42.98
43.46
42.94
43.22
89,789,200
+0.01(+0.02%)
Oct 19, 2009
42.81
43.27
42.59
43.21
83,418,800
+0.43(+1.01%)
Oct 16, 2009
42.92
42.99
42.48
42.78
111,859,600
-0.28(-0.65%)
Oct 15, 2009
42.93
43.12
42.87
43.06
85,711,664
-0.10(-0.23%)
Oct 14, 2009
43.10
43.29
42.85
43.16
90,937,760
+0.58(+1.36%)
Oct 13, 2009
42.54
42.75
42.37
42.58
70,733,720
+0.01(+0.02%)
Oct 12, 2009
42.83
42.87
42.28
42.57
53,205,048
+0.09(+0.21%)
Oct 09, 2009
42.15
42.55
42.06
42.48
62,827,992
+0.24(+0.57%)
Oct 08, 2009
42.31
42.62
42.14
42.24
107,770,752
+0.18(+0.43%)
Oct 07, 2009
41.88
42.08
41.77
42.06
93,741,408
+0.12(+0.29%)
Oct 06, 2009
41.43
42.14
41.22
41.94
124,609,976
+0.73(+1.77%)
Oct 05, 2009
41.09
41.40
40.83
41.21
97,013,376
+0.33(+0.81%)
Oct 02, 2009
40.72
41.25
40.72
40.88
145,291,248
-0.12(-0.29%)
Oct 01, 2009
42.11
42.13
41.00
41.00
140,262,928
-1.25(-2.96%)
Sep 30, 2009
42.39
42.60
41.60
42.25
172,000,672
+0.03(+0.07%)
Sep 29, 2009
42.41
42.62
42.03
42.22
106,639,000
-0.19(-0.45%)
Sep 28, 2009
41.92
42.66
41.89
42.41
84,459,424
+0.71(+1.70%)
Sep 25, 2009
41.78
42.09
41.58
41.70
109,215,944
-0.37(-0.88%)
Sep 24, 2009
42.61
42.69
41.77
42.07
110,895,616
-0.38(-0.90%)
Sep 23, 2009
42.83
43.17
42.38
42.45
143,849,936
-0.20(-0.47%)
Sep 22, 2009
42.82
42.83
42.44
42.65
75,502,568
+0.08(+0.19%)
Sep 21, 2009
42.22
42.70
42.16
42.57
71,311,680
+0.13(+0.31%)
Sep 18, 2009
42.56
42.62
42.21
42.44
87,453,056
+0.03(+0.07%)
Sep 17, 2009
42.32
42.66
42.21
42.41
102,134,968
-0.01(-0.02%)
Sep 16, 2009
41.98
42.48
41.84
42.42
96,755,080
+0.61(+1.46%)
Sep 15, 2009
41.66
41.95
41.57
41.81
91,516,328
+0.13(+0.31%)
Sep 14, 2009
41.23
41.71
41.21
41.68
90,435,600
+0.16(+0.39%)
Sep 11, 2009
41.50
41.62
41.22
41.52
93,869,376
+0.04(+0.10%)
Sep 10, 2009
41.11
41.53
41.00
41.48
99,205,352
+0.39(+0.95%)
Sep 09, 2009
40.76
41.29
40.59
41.09
99,261,200
+0.35(+0.86%)
Sep 08, 2009
40.65
40.78
40.46
40.74
71,008,480
+0.38(+0.94%)
Sep 04, 2009
39.58
40.38
39.52
40.36
74,866,544
+0.85(+2.15%)
Sep 03, 2009
39.44
39.57
39.02
39.51
76,750,736
+0.26(+0.66%)
Sep 02, 2009
39.09
39.47
39.04
39.25
92,687,808
-0.03(-0.08%)
Sep 01, 2009
39.87
40.59
39.16
39.28
162,930,720
-0.75(-1.87%)
Aug 31, 2009
40.16
40.20
39.79
40.03
96,350,688
-0.41(-1.01%)
Aug 28, 2009
40.89
41.08
40.16
40.44
114,310,200
+0.04(+0.10%)
Aug 27, 2009
40.32
40.47
39.67
40.40
121,846,224
+0.10(+0.25%)
Aug 26, 2009
40.29
40.60
40.08
40.30
96,376,480
-0.07(-0.17%)
Aug 25, 2009
40.34
40.76
40.25
40.37
92,863,784
+0.12(+0.30%)
Aug 24, 2009
40.36
40.57
40.10
40.25
109,870,032
-0.04(-0.10%)
Aug 21, 2009
40.01
40.36
39.74
40.29
114,660,176
+0.53(+1.33%)
Aug 20, 2009
39.28
39.84
39.20
39.76
81,440,552
+0.46(+1.17%)
Aug 19, 2009
38.59
39.40
38.54
39.30
87,955,040
+0.27(+0.69%)
Aug 18, 2009
38.72
39.98
38.61
39.03
84,429,120
+0.55(+1.43%)
Aug 17, 2009
38.97
39.01
38.46
38.48
131,575,296
-1.15(-2.90%)
Aug 14, 2009
39.89
39.96
39.28
39.63
124,480,152
-0.46(-1.15%)
Aug 13, 2009
40.10
40.16
39.64
40.09
110,081,776
+0.22(+0.55%)
Aug 12, 2009
39.21
40.22
39.20
39.87
147,205,248
+0.61(+1.55%)
Aug 11, 2009
39.42
39.50
39.05
39.26
91,902,168
-0.34(-0.86%)
Aug 10, 2009
39.73
39.85
39.34
39.60
87,085,408
-0.28(-0.70%)
Aug 07, 2009
39.91
40.07
39.59
39.88
107,512,240
+0.50(+1.27%)
Aug 06, 2009
39.79
39.93
39.24
39.38
116,890,728
-0.35(-0.88%)
Aug 05, 2009
40.13
40.14
39.46
39.73
117,926,952
-0.31(-0.77%)
Aug 04, 2009
39.86
40.19
39.77
40.04
100,601,184
+0.00(+0.00%)
Aug 03, 2009
39.85
40.06
39.64
40.04
111,671,760
+0.59(+1.50%)
Jul 31, 2009
39.56
39.85
39.41
39.45
78,125,040
-0.12(-0.30%)
Jul 30, 2009
39.74
40.18
39.51
39.57
108,928,704
+0.23(+0.58%)
Jul 29, 2009
39.32
39.43
39.00
39.34
126,316,784
+0.26(+0.67%)
Jul 28, 2009
39.18
39.59
38.93
39.08
111,469,968
-0.27(-0.69%)
Jul 27, 2009
39.37
39.41
38.87
39.35
94,614,320
+0.30(+0.77%)
Jul 24, 2009
38.93
39.37
38.78
39.05
109,312,232
-0.30(-0.76%)
Jul 23, 2009
38.45
39.49
38.39
39.35
160,240,976
+0.85(+2.21%)
Jul 22, 2009
38.20
38.69
38.13
38.50
113,744,064
+0.32(+0.84%)
Jul 21, 2009
38.07
38.18
37.64
38.18
130,236,664
+0.26(+0.69%)
Jul 20, 2009
37.75
38.00
37.61
37.92
97,069,928
+0.36(+0.96%)
Jul 17, 2009
37.36
37.57
37.17
37.56
104,906,408
+0.55(+1.49%)
Jul 16, 2009
36.74
37.44
36.72
37.01
119,980,912
+0.09(+0.24%)
Jul 15, 2009
36.31
36.93
36.14
36.92
160,742,528
+1.20(+3.36%)
Jul 14, 2009
35.52
35.79
35.40
35.72
115,414,808
+0.13(+0.37%)
Jul 13, 2009
34.96
35.60
34.48
35.59
127,119,696
+0.67(+1.92%)
Jul 10, 2009
34.66
35.14
34.56
34.92
108,481,912
+0.15(+0.43%)
Jul 09, 2009
34.84
35.01
34.65
34.77
97,783,120
+0.06(+0.17%)
Jul 08, 2009
34.73
34.87
34.30
34.71
152,751,504
+0.18(+0.52%)
Jul 07, 2009
35.42
35.49
34.51
34.53
149,717,648
-0.88(-2.49%)
Jul 06, 2009
35.38
35.54
35.04
35.41
106,268,184
-0.19(-0.53%)
Jul 02, 2009
36.09
36.10
35.50
35.60
113,309,760
-0.80(-2.20%)
Jul 01, 2009
36.54
36.84
36.39
36.40
85,926,504
+0.02(+0.05%)
Jun 30, 2009
36.55
36.73
36.11
36.38
97,806,024
-0.07(-0.19%)
Jun 29, 2009
36.44
36.75
36.12
36.45
93,784,008
+0.08(+0.22%)
Jun 26, 2009
36.13
36.50
36.05
36.37
87,677,288
+0.08(+0.22%)
Jun 25, 2009
36.04
36.36
35.28
36.29
112,517,104
+0.70(+1.97%)
Jun 24, 2009
35.30
35.87
35.28
35.59
103,285,952
+0.59(+1.69%)
Jun 23, 2009
35.20
35.26
34.77
35.00
114,112,424
-0.08(-0.23%)
Jun 22, 2009
35.80
35.89
35.02
35.08
137,694,208
-1.08(-2.99%)
Jun 19, 2009
36.04
36.36
35.91
36.16
122,050,096
+0.34(+0.95%)
Jun 18, 2009
35.83
36.06
35.57
35.82
126,094,112
-0.07(-0.19%)
Jun 17, 2009
35.67
36.21
35.45
35.89
153,285,360
+0.34(+0.95%)
Jun 16, 2009
36.06
36.19
35.52
35.55
110,530,920
-0.35(-0.97%)
Jun 15, 2009
36.28
36.33
35.58
35.90
112,097,632
-0.75(-2.05%)
Jun 12, 2009
36.67
36.72
36.20
36.65
109,452,464
-0.17(-0.46%)
Jun 11, 2009
36.76
37.23
36.75
36.82
147,803,728
+0.00(+0.00%)
Jun 10, 2009
37.17
37.18
36.29
36.82
133,367,128
-0.13(-0.35%)
Jun 09, 2009
36.84
37.17
36.67
36.95
109,145,280
+0.28(+0.76%)
Jun 08, 2009
36.27
36.95
36.12
36.67
89,025,480
-0.11(-0.30%)
Jun 05, 2009
36.96
37.08
36.42
36.78
121,963,040
+0.04(+0.11%)
Jun 04, 2009
36.40
36.79
36.34
36.74
89,123,608
+0.41(+1.13%)
Jun 03, 2009
36.28
36.37
35.93
36.33
93,294,816
-0.11(-0.30%)
Jun 02, 2009
36.19
36.79
36.11
36.44
126,800,720
+0.05(+0.14%)
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
.