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 (%)
May 31, 2007
22.63
22.95
22.55
22.81
5,426,251
+0.25(+1.11%)
May 30, 2007
22.41
22.58
22.18
22.56
4,848,106
+0.09(+0.40%)
May 29, 2007
22.32
22.59
22.10
22.47
5,063,063
+0.16(+0.72%)
May 25, 2007
22.44
22.58
22.06
22.31
5,601,524
-0.14(-0.62%)
May 24, 2007
22.96
23.01
22.33
22.45
5,984,859
-0.45(-1.97%)
May 23, 2007
22.87
23.03
22.62
22.90
6,909,899
-0.20(-0.87%)
May 22, 2007
22.98
23.30
22.87
23.10
4,885,792
+0.17(+0.74%)
May 21, 2007
22.85
23.29
22.79
22.93
5,144,754
+0.08(+0.35%)
May 18, 2007
22.87
23.05
22.47
22.85
7,743,809
+0.03(+0.13%)
May 17, 2007
23.06
23.09
22.57
22.82
6,914,931
-0.32(-1.38%)
May 16, 2007
23.15
23.19
22.68
23.14
4,419,574
+0.21(+0.92%)
May 15, 2007
23.23
23.34
22.68
22.93
8,826,648
-0.33(-1.42%)
May 14, 2007
23.68
23.75
23.02
23.26
5,862,673
-0.28(-1.19%)
May 11, 2007
23.21
23.66
23.15
23.54
3,558,305
+0.31(+1.33%)
May 10, 2007
23.84
23.90
23.20
23.23
7,557,392
-0.81(-3.37%)
May 09, 2007
23.45
24.09
23.25
24.04
9,407,795
+0.52(+2.21%)
May 08, 2007
23.27
23.60
23.21
23.52
4,918,455
+0.15(+0.64%)
May 07, 2007
23.40
23.62
23.35
23.37
2,783,480
-0.12(-0.51%)
May 04, 2007
23.52
23.63
23.25
23.49
5,245,872
+0.02(+0.09%)
May 03, 2007
23.37
23.62
23.22
23.47
5,865,623
+0.05(+0.21%)
May 02, 2007
22.75
23.66
22.75
23.42
11,393,231
+0.61(+2.67%)
May 01, 2007
22.48
22.95
22.45
22.81
6,520,689
+0.27(+1.20%)
Apr 30, 2007
23.05
23.08
22.54
22.54
6,102,821
-0.28(-1.23%)
Apr 27, 2007
23.00
23.13
22.66
22.82
5,149,630
-0.27(-1.17%)
Apr 26, 2007
23.03
23.20
22.81
23.09
5,200,165
-0.02(-0.09%)
Apr 25, 2007
22.70
23.11
22.68
23.11
9,716,362
+0.15(+0.65%)
Apr 24, 2007
22.34
23.19
22.23
22.96
18,428,506
+1.64(+7.69%)
Apr 23, 2007
21.03
21.49
20.98
21.32
11,752,300
+0.21(+0.99%)
Apr 20, 2007
21.44
21.51
20.86
21.11
7,333,270
+0.04(+0.19%)
Apr 19, 2007
20.60
21.28
20.55
21.07
8,495,184
+0.34(+1.64%)
Apr 18, 2007
20.05
21.00
20.03
20.73
7,815,296
+0.59(+2.93%)
Apr 17, 2007
20.13
20.25
20.04
20.14
3,763,732
+0.05(+0.25%)
Apr 16, 2007
20.05
20.17
19.84
20.09
5,959,015
-0.08(-0.40%)
Apr 13, 2007
20.10
20.20
19.86
20.17
5,505,319
+0.00(+0.00%)
Apr 12, 2007
20.00
20.20
19.86
20.17
10,253,005
+0.21(+1.05%)
Apr 11, 2007
20.26
20.41
19.90
19.96
6,922,105
-0.41(-2.01%)
Apr 10, 2007
20.17
20.37
20.16
20.37
3,150,807
+0.16(+0.79%)
Apr 09, 2007
20.39
20.47
20.03
20.21
3,026,877
-0.24(-1.17%)
Apr 05, 2007
20.07
20.46
20.07
20.45
4,611,858
+0.33(+1.64%)
Apr 04, 2007
20.27
20.29
20.06
20.12
4,751,035
-0.08(-0.40%)
Apr 03, 2007
20.19
20.46
20.04
20.20
3,758,599
+0.22(+1.10%)
Apr 02, 2007
19.96
20.15
19.75
19.98
4,755,260
-0.01(-0.05%)
Mar 30, 2007
20.11
20.29
19.88
19.99
6,809,148
-0.11(-0.55%)
Mar 29, 2007
20.58
20.59
19.85
20.10
12,268,561
+0.05(+0.25%)
Mar 28, 2007
20.56
20.59
20.05
20.05
11,956,124
-0.89(-4.25%)
Mar 27, 2007
21.05
21.10
20.80
20.94
4,532,841
-0.15(-0.71%)
Mar 26, 2007
21.44
21.49
20.80
21.09
8,943,027
-0.36(-1.68%)
Mar 23, 2007
21.55
21.63
21.41
21.45
4,312,954
+0.01(+0.05%)
Mar 22, 2007
21.76
21.85
21.41
21.44
4,960,965
-0.28(-1.29%)
Mar 21, 2007
20.95
21.84
20.93
21.72
9,164,113
+0.71(+3.38%)
Mar 20, 2007
20.67
21.04
20.64
21.01
6,470,510
+0.37(+1.79%)
Mar 19, 2007
20.83
20.96
20.53
20.64
3,680,439
-0.18(-0.86%)
Mar 16, 2007
20.97
21.03
20.60
20.82
5,520,581
-0.13(-0.62%)
Mar 15, 2007
21.09
21.58
20.85
20.95
4,315,589
-0.08(-0.38%)
Mar 14, 2007
21.02
21.05
20.53
21.03
7,782,933
+0.13(+0.62%)
Mar 13, 2007
21.18
21.30
20.85
20.90
8,019,071
-0.28(-1.32%)
Mar 12, 2007
20.77
21.24
20.53
21.18
7,278,049
+0.48(+2.32%)
Mar 09, 2007
20.70
20.88
20.57
20.70
7,047,138
+0.23(+1.12%)
Mar 08, 2007
20.42
20.58
20.35
20.47
5,165,772
+0.26(+1.29%)
Mar 07, 2007
19.99
20.43
19.84
20.21
7,965,223
+0.17(+0.85%)
Mar 06, 2007
20.00
20.18
19.91
20.04
10,590,527
+0.17(+0.86%)
Mar 05, 2007
20.11
20.39
19.87
19.87
7,085,839
-0.39(-1.92%)
Mar 02, 2007
20.48
20.68
20.21
20.26
12,311,644
-0.75(-3.57%)
Mar 01, 2007
20.66
21.32
20.53
21.01
7,224,775
-0.10(-0.47%)
Feb 28, 2007
21.00
21.54
21.00
21.11
5,742,290
-0.14(-0.66%)
Feb 27, 2007
21.37
21.68
21.16
21.25
9,552,768
-0.49(-2.25%)
Feb 26, 2007
22.02
22.12
21.57
21.74
3,946,624
-0.31(-1.41%)
Feb 23, 2007
21.88
22.32
21.83
22.05
8,879,957
+0.18(+0.82%)
Feb 22, 2007
21.32
21.89
21.20
21.87
10,283,181
+0.76(+3.60%)
Feb 21, 2007
21.11
21.14
20.89
21.11
3,391,306
-0.09(-0.42%)
Feb 20, 2007
21.10
21.30
20.89
21.20
4,288,805
+0.10(+0.47%)
Feb 16, 2007
21.00
21.28
20.98
21.10
3,813,171
+0.02(+0.09%)
Feb 15, 2007
20.90
21.16
20.82
21.08
7,046,331
+0.19(+0.91%)
Feb 14, 2007
20.70
20.93
20.12
20.89
13,556,484
+0.27(+1.31%)
Feb 13, 2007
20.41
21.03
20.41
20.62
6,932,663
+0.10(+0.49%)
Feb 12, 2007
20.70
20.75
20.45
20.52
7,316,428
-0.24(-1.16%)
Feb 09, 2007
20.87
21.48
20.73
20.76
9,411,079
-0.01(-0.05%)
Feb 08, 2007
20.84
20.93
20.65
20.77
3,665,086
-0.04(-0.19%)
Feb 07, 2007
20.35
20.87
20.27
20.81
6,400,235
+0.60(+2.97%)
Feb 06, 2007
20.35
20.48
19.99
20.21
5,351,784
-0.17(-0.83%)
Feb 05, 2007
20.30
20.64
20.30
20.38
6,884,708
+0.00(+0.00%)
Feb 02, 2007
20.21
20.51
20.19
20.38
3,384,820
+0.16(+0.79%)
Feb 01, 2007
20.15
20.42
20.08
20.22
3,542,947
+0.17(+0.85%)
Jan 31, 2007
19.92
20.16
19.61
20.05
4,583,802
+0.14(+0.70%)
Jan 30, 2007
20.14
20.14
19.86
19.91
3,436,143
-0.14(-0.70%)
Jan 29, 2007
20.10
20.29
19.91
20.05
4,735,248
-0.13(-0.64%)
Jan 26, 2007
20.12
20.50
19.93
20.18
4,501,863
+0.06(+0.30%)
Jan 25, 2007
20.15
20.61
20.08
20.12
5,096,810
-0.07(-0.35%)
Jan 24, 2007
19.88
20.21
19.72
20.19
4,981,281
+0.54(+2.75%)
Jan 23, 2007
19.64
19.99
19.62
19.65
3,925,883
-0.02(-0.10%)
Jan 22, 2007
19.75
19.87
19.47
19.67
6,607,229
-0.16(-0.81%)
Jan 19, 2007
19.62
20.09
19.55
19.83
12,471,100
+0.23(+1.17%)
Jan 18, 2007
19.97
20.01
19.48
19.60
11,802,623
-0.58(-2.87%)
Jan 17, 2007
20.27
20.47
20.09
20.18
8,683,444
-0.26(-1.27%)
Jan 16, 2007
20.60
20.60
20.22
20.44
5,717,656
+0.02(+0.10%)
Jan 12, 2007
20.40
20.64
20.32
20.42
6,858,126
-0.11(-0.54%)
Jan 11, 2007
20.38
20.65
20.32
20.53
10,047,770
+0.28(+1.38%)
Jan 10, 2007
19.76
20.27
19.70
20.25
7,550,966
+0.39(+1.96%)
Jan 09, 2007
19.98
20.00
19.62
19.86
5,599,452
+0.04(+0.20%)
Jan 08, 2007
19.90
20.12
19.80
19.82
6,128,461
-0.14(-0.70%)
Jan 05, 2007
19.98
20.04
19.76
19.96
5,946,295
-0.11(-0.55%)
Jan 04, 2007
19.56
20.20
19.47
20.07
5,543,926
+0.46(+2.35%)
Jan 03, 2007
19.85
20.21
19.29
19.61
6,090,431
-0.07(-0.36%)
Dec 29, 2006
19.74
19.99
19.65
19.68
3,204,608
-0.09(-0.46%)
Dec 28, 2006
19.58
19.84
19.58
19.77
2,501,756
+0.15(+0.76%)
Dec 27, 2006
19.62
19.77
19.56
19.62
2,920,436
+0.08(+0.41%)
Dec 26, 2006
19.37
19.65
19.35
19.54
2,264,327
+0.09(+0.46%)
Dec 22, 2006
19.41
19.56
19.31
19.45
4,302,160
+0.00(+0.00%)
Dec 21, 2006
19.78
19.84
19.36
19.45
3,363,071
-0.32(-1.62%)
Dec 20, 2006
19.53
19.98
19.53
19.77
3,582,489
+0.30(+1.54%)
Dec 19, 2006
19.60
19.70
19.32
19.47
4,423,826
-0.35(-1.77%)
Dec 18, 2006
20.05
20.34
19.73
19.82
3,946,525
-0.19(-0.95%)
Dec 15, 2006
19.97
20.22
19.96
20.01
8,188,797
+0.09(+0.45%)
Dec 14, 2006
19.38
20.16
19.38
19.92
6,327,348
+0.53(+2.73%)
Dec 13, 2006
19.71
19.71
19.30
19.39
4,803,483
-0.14(-0.72%)
Dec 12, 2006
19.56
19.65
19.30
19.53
5,035,188
+0.08(+0.41%)
Dec 11, 2006
19.53
19.76
19.38
19.45
4,257,156
-0.11(-0.56%)
Dec 08, 2006
19.49
19.75
19.40
19.56
6,707,086
-0.18(-0.91%)
Dec 07, 2006
20.32
20.42
19.71
19.74
5,867,605
-0.47(-2.33%)
Dec 06, 2006
20.30
20.54
20.15
20.21
9,994,080
-0.09(-0.44%)
Dec 05, 2006
20.40
20.50
20.01
20.30
5,184,994
-0.01(-0.05%)
Dec 04, 2006
19.84
20.52
19.76
20.31
8,824,585
+0.73(+3.73%)
Dec 01, 2006
19.89
20.00
19.39
19.58
5,340,928
-0.31(-1.56%)
Nov 30, 2006
19.91
20.15
19.69
19.89
4,313,300
+0.04(+0.20%)
Nov 29, 2006
19.91
20.00
19.64
19.85
3,871,157
-0.05(-0.25%)
Nov 28, 2006
20.00
20.09
19.69
19.90
4,969,617
-0.08(-0.40%)
Nov 27, 2006
20.31
20.43
19.98
19.98
4,652,484
-0.55(-2.68%)
Nov 24, 2006
20.40
20.64
20.31
20.53
1,193,304
-0.01(-0.05%)
Nov 22, 2006
20.37
20.60
20.27
20.54
3,188,714
+0.07(+0.34%)
Nov 21, 2006
20.61
20.64
20.26
20.47
5,213,819
-0.18(-0.87%)
Nov 20, 2006
20.40
20.71
20.22
20.65
4,967,862
+0.14(+0.68%)
Nov 17, 2006
20.41
20.54
20.15
20.51
6,364,620
-0.10(-0.49%)
Nov 16, 2006
20.48
20.68
20.16
20.61
4,893,507
+0.27(+1.33%)
Nov 15, 2006
20.42
20.59
20.15
20.34
7,247,239
+0.03(+0.15%)
Nov 14, 2006
19.87
20.35
19.61
20.31
8,489,525
+0.48(+2.42%)
Nov 13, 2006
19.28
19.87
19.04
19.83
7,360,292
+0.64(+3.34%)
Nov 10, 2006
19.09
19.24
18.86
19.19
3,830,093
+0.20(+1.05%)
Nov 09, 2006
19.30
19.69
18.94
18.99
6,834,190
-0.22(-1.15%)
Nov 08, 2006
19.17
19.32
19.01
19.21
8,276,016
-0.11(-0.57%)
Nov 07, 2006
18.63
19.70
18.60
19.32
10,590,371
+0.88(+4.77%)
Nov 06, 2006
17.82
18.55
17.75
18.44
9,152,044
+0.72(+4.06%)
Nov 03, 2006
17.69
17.92
17.51
17.72
5,282,856
+0.08(+0.45%)
Nov 02, 2006
17.73
17.91
17.57
17.64
5,302,543
-0.09(-0.51%)
Nov 01, 2006
18.47
18.55
17.64
17.73
6,675,421
-0.71(-3.85%)
Oct 31, 2006
18.23
18.45
18.11
18.44
4,867,404
+0.25(+1.37%)
Oct 30, 2006
17.94
18.30
17.94
18.19
4,420,744
+0.25(+1.39%)
Oct 27, 2006
18.43
18.47
17.80
17.94
5,689,379
-0.45(-2.45%)
Oct 26, 2006
18.19
18.47
18.01
18.39
6,111,985
+0.29(+1.60%)
Oct 25, 2006
17.94
18.22
17.81
18.10
10,195,018
+0.31(+1.74%)
Oct 24, 2006
18.20
18.30
17.76
17.79
5,213,468
-0.43(-2.36%)
Oct 23, 2006
18.43
18.62
18.11
18.22
6,712,401
-0.19(-1.03%)
Oct 20, 2006
18.97
19.00
18.35
18.41
5,411,248
-0.31(-1.66%)
Oct 19, 2006
18.31
18.83
18.20
18.72
5,389,740
+0.28(+1.52%)
Oct 18, 2006
18.87
18.96
18.30
18.44
4,271,220
-0.29(-1.55%)
Oct 17, 2006
18.75
18.89
18.57
18.73
4,616,509
-0.27(-1.42%)
Oct 16, 2006
19.32
19.32
18.97
19.00
4,868,234
-0.15(-0.78%)
Oct 13, 2006
18.72
19.39
18.65
19.15
7,304,582
-0.16(-0.83%)
Oct 12, 2006
18.97
19.37
18.82
19.31
5,074,373
+0.41(+2.17%)
Oct 11, 2006
18.62
19.10
18.40
18.90
10,210,758
+0.30(+1.61%)
Oct 10, 2006
18.97
19.04
18.52
18.60
7,790,011
-0.29(-1.54%)
Oct 09, 2006
18.45
19.07
18.41
18.89
5,093,759
+0.39(+2.11%)
Oct 06, 2006
18.63
18.64
18.28
18.50
4,286,535
-0.19(-1.02%)
Oct 05, 2006
18.81
18.93
18.49
18.69
4,638,853
-0.19(-1.01%)
Oct 04, 2006
18.12
18.91
18.12
18.88
8,271,082
+0.65(+3.57%)
Oct 03, 2006
18.17
18.29
17.97
18.23
5,309,410
-0.02(-0.11%)
Oct 02, 2006
18.49
18.69
18.25
18.25
5,219,838
-0.13(-0.71%)
Sep 29, 2006
18.40
18.75
18.16
18.38
4,395,213
-0.07(-0.38%)
Sep 28, 2006
18.56
18.70
18.15
18.45
6,039,896
-0.11(-0.59%)
Sep 27, 2006
18.77
18.96
18.47
18.56
4,146,209
-0.21(-1.12%)
Sep 26, 2006
19.03
19.06
18.50
18.77
5,232,599
-0.29(-1.52%)
Sep 25, 2006
18.57
19.15
18.31
19.06
6,233,943
+0.50(+2.69%)
Sep 22, 2006
19.05
19.06
18.53
18.56
5,016,240
-0.39(-2.06%)
Sep 21, 2006
19.60
19.61
18.86
18.95
5,585,474
-0.54(-2.77%)
Sep 20, 2006
19.30
19.60
19.15
19.49
4,013,613
+0.39(+2.04%)
Sep 19, 2006
19.48
19.74
18.81
19.10
6,302,379
-0.46(-2.35%)
Sep 18, 2006
19.46
20.01
19.46
19.56
4,739,242
+0.01(+0.05%)
Sep 15, 2006
19.90
20.09
19.48
19.55
8,868,771
-0.15(-0.76%)
Sep 14, 2006
19.85
19.90
19.42
19.70
8,297,563
-0.12(-0.61%)
Sep 13, 2006
20.05
20.13
19.67
19.82
5,112,777
-0.30(-1.49%)
Sep 12, 2006
19.57
20.20
19.37
20.12
5,108,383
+0.61(+3.13%)
Sep 11, 2006
19.16
19.70
19.06
19.51
4,231,925
+0.18(+0.93%)
Sep 08, 2006
19.22
19.38
19.00
19.33
2,669,297
+0.04(+0.21%)
Sep 07, 2006
19.30
19.67
19.09
19.29
3,816,900
-0.01(-0.05%)
Sep 06, 2006
19.75
19.80
19.24
19.30
5,438,112
-0.71(-3.55%)
Sep 05, 2006
19.77
20.03
19.49
20.01
4,627,016
+0.17(+0.86%)
Sep 01, 2006
20.30
20.36
19.80
19.84
3,032,650
-0.39(-1.93%)
Aug 31, 2006
20.10
20.38
20.06
20.23
5,052,917
+0.01(+0.05%)
Aug 30, 2006
20.00
20.25
19.68
20.22
4,332,307
+0.23(+1.15%)
Aug 29, 2006
19.50
20.01
19.44
19.99
5,353,083
+0.40(+2.04%)
Aug 28, 2006
19.03
19.60
18.83
19.59
4,609,695
+0.63(+3.32%)
Aug 25, 2006
19.11
19.48
18.89
18.96
3,373,226
-0.26(-1.35%)
Aug 24, 2006
19.11
19.22
18.88
19.22
2,323,729
+0.24(+1.26%)
Aug 23, 2006
19.38
19.58
18.88
18.98
3,391,056
-0.38(-1.96%)
Aug 22, 2006
19.22
19.63
19.11
19.36
4,247,548
+0.16(+0.83%)
Aug 21, 2006
19.26
19.33
18.98
19.20
3,292,547
-0.19(-0.98%)
Aug 18, 2006
19.28
19.50
19.06
19.39
3,243,173
+0.11(+0.57%)
Aug 17, 2006
19.47
19.68
19.17
19.28
3,977,695
-0.17(-0.87%)
Aug 16, 2006
18.95
19.50
18.71
19.45
6,426,164
+0.73(+3.90%)
Aug 15, 2006
18.30
18.72
18.22
18.72
4,844,582
+0.65(+3.60%)
Aug 14, 2006
17.83
18.16
17.66
18.07
4,934,626
+0.46(+2.61%)
Aug 11, 2006
17.78
17.94
17.45
17.61
3,457,479
-0.31(-1.73%)
Aug 10, 2006
17.70
18.02
17.57
17.92
2,801,609
+0.27(+1.53%)
Aug 09, 2006
18.05
18.26
17.62
17.65
6,033,004
+0.31(+1.79%)
Aug 08, 2006
17.53
17.68
17.12
17.34
3,719,955
-0.09(-0.52%)
Aug 07, 2006
17.48
17.72
17.32
17.43
2,099,449
-0.08(-0.46%)
Aug 04, 2006
17.80
17.94
17.32
17.51
5,238,224
+0.06(+0.34%)
Aug 03, 2006
17.20
17.67
17.07
17.45
3,493,823
+0.23(+1.34%)
Aug 02, 2006
16.95
17.39
16.84
17.22
4,117,787
+0.27(+1.59%)
Aug 01, 2006
17.20
17.24
16.78
16.95
3,790,420
-0.36(-2.08%)
Jul 31, 2006
17.38
17.51
17.20
17.31
4,238,121
-0.03(-0.17%)
Jul 28, 2006
16.97
17.45
16.97
17.34
3,195,683
+0.42(+2.48%)
Jul 27, 2006
17.05
17.38
16.82
16.92
4,121,377
+0.03(+0.18%)
Jul 26, 2006
16.78
17.10
16.42
16.89
6,513,749
+0.09(+0.54%)
Jul 25, 2006
16.85
17.18
16.59
16.80
6,046,877
+0.47(+2.88%)
Jul 24, 2006
15.76
16.64
15.89
16.33
6,701,617
+0.57(+3.62%)
Jul 21, 2006
16.13
16.13
15.54
15.76
7,114,399
-0.48(-2.96%)
Jul 20, 2006
16.84
16.92
16.17
16.24
5,322,378
-0.65(-3.85%)
Jul 19, 2006
16.61
17.19
16.52
16.89
4,426,314
+0.35(+2.12%)
Jul 18, 2006
16.59
16.69
16.10
16.54
4,113,104
+0.12(+0.73%)
Jul 17, 2006
16.33
16.65
16.20
16.42
3,369,450
+0.14(+0.86%)
Jul 14, 2006
16.41
16.66
16.22
16.28
3,362,734
-0.13(-0.79%)
Jul 13, 2006
16.38
17.06
16.30
16.41
5,047,671
-0.06(-0.36%)
Jul 12, 2006
17.04
17.11
16.45
16.47
3,351,343
-0.63(-3.68%)
Jul 11, 2006
16.51
17.19
16.49
17.10
3,879,367
+0.51(+3.07%)
Jul 10, 2006
16.99
17.10
16.47
16.59
2,478,579
-0.33(-1.95%)
Jul 07, 2006
17.00
17.34
16.80
16.92
3,467,452
-0.25(-1.46%)
Jul 06, 2006
17.21
17.34
17.02
17.17
2,641,582
+0.04(+0.23%)
Jul 05, 2006
17.36
17.43
16.98
17.13
3,542,543
-0.36(-2.06%)
Jul 03, 2006
17.69
17.81
17.49
17.49
1,140,895
-0.06(-0.34%)
Jun 30, 2006
17.88
17.90
17.42
17.55
3,783,202
-0.15(-0.85%)
Jun 29, 2006
16.93
17.75
16.69
17.70
5,021,000
+0.65(+3.81%)
Jun 28, 2006
16.87
17.17
16.42
17.05
4,921,358
-0.05(-0.29%)
Jun 27, 2006
17.34
17.45
17.09
17.10
3,098,895
-0.19(-1.10%)
Jun 26, 2006
17.23
17.49
17.18
17.29
2,264,800
+0.05(+0.29%)
Jun 23, 2006
17.18
17.52
17.07
17.24
2,719,063
-0.01(-0.06%)
Jun 22, 2006
17.34
17.89
17.06
17.25
6,239,493
-0.58(-3.25%)
Jun 21, 2006
17.42
17.94
17.42
17.83
4,893,837
+0.37(+2.12%)
Jun 20, 2006
17.50
17.74
17.44
17.46
3,579,888
-0.10(-0.57%)
Jun 19, 2006
17.78
17.86
17.47
17.56
2,620,707
-0.12(-0.68%)
Jun 16, 2006
17.87
18.07
17.57
17.68
3,873,037
-0.27(-1.50%)
Jun 15, 2006
17.65
18.09
17.33
17.95
3,745,606
+0.48(+2.75%)
Jun 14, 2006
17.50
17.74
17.09
17.47
4,384,084
+0.07(+0.40%)
Jun 13, 2006
17.59
17.79
17.35
17.40
4,036,018
-0.14(-0.80%)
Jun 12, 2006
17.92
18.02
17.52
17.54
3,330,297
-0.28(-1.57%)
Jun 09, 2006
18.06
18.30
17.71
17.82
3,408,590
-0.23(-1.27%)
Jun 08, 2006
17.87
18.30
17.62
18.05
5,533,291
+0.03(+0.17%)
Jun 07, 2006
18.46
18.53
17.99
18.02
3,720,952
-0.41(-2.22%)
Jun 06, 2006
18.50
18.58
18.25
18.43
4,581,907
+0.03(+0.16%)
Jun 05, 2006
18.95
18.98
18.33
18.40
7,285,955
-0.66(-3.46%)
Jun 02, 2006
19.10
19.65
18.82
19.06
6,240,934
-0.41(-2.11%)
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
.