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 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%)
May 03, 2010
25.56
25.96
25.33
25.93
8,573,224
+0.57(+2.25%)
Apr 30, 2010
26.02
26.09
25.35
25.36
8,529,499
-0.60(-2.31%)
Apr 29, 2010
25.61
26.01
25.54
25.96
9,630,369
+0.23(+0.89%)
Apr 28, 2010
25.52
25.82
25.25
25.73
11,634,320
+0.38(+1.50%)
Apr 27, 2010
26.20
26.25
25.32
25.35
16,599,729
-1.27(-4.77%)
Apr 26, 2010
26.55
26.77
26.40
26.62
7,750,630
+0.09(+0.34%)
Apr 23, 2010
26.76
26.79
26.01
26.53
8,960,009
-0.17(-0.64%)
Apr 22, 2010
25.99
26.79
25.45
26.70
16,831,036
+0.56(+2.14%)
Apr 21, 2010
26.90
27.48
25.49
26.14
26,537,088
-0.61(-2.28%)
Apr 20, 2010
26.11
26.90
26.11
26.75
11,063,020
+0.68(+2.61%)
Apr 19, 2010
26.28
26.39
25.57
26.07
7,307,708
-0.18(-0.69%)
Apr 16, 2010
26.39
26.48
25.84
26.25
9,470,563
-0.27(-1.02%)
Apr 15, 2010
26.08
26.62
26.04
26.52
6,040,719
+0.40(+1.53%)
Apr 14, 2010
25.97
26.25
25.88
26.12
11,272,717
+0.40(+1.56%)
Apr 13, 2010
25.49
25.78
25.34
25.72
6,381,256
+0.31(+1.22%)
Apr 12, 2010
25.12
25.58
24.93
25.41
5,537,545
+0.50(+2.01%)
Apr 09, 2010
24.85
24.97
24.73
24.91
3,190,511
+0.09(+0.36%)
Apr 08, 2010
25.03
25.03
24.52
24.82
5,421,128
-0.27(-1.08%)
Apr 07, 2010
25.04
25.40
24.87
25.09
5,574,625
-0.08(-0.32%)
Apr 06, 2010
24.84
25.30
24.77
25.17
5,521,256
+0.09(+0.36%)
Apr 05, 2010
24.35
25.21
24.35
25.08
5,362,660
+0.71(+2.91%)
Apr 01, 2010
24.37
24.37
24.37
0
+0.07(+0.29%)
Mar 31, 2010
24.15
24.59
24.14
24.30
6,781,016
-0.20(-0.82%)
Mar 30, 2010
24.26
24.64
24.20
24.50
5,322,619
+0.19(+0.78%)
Mar 29, 2010
24.42
24.63
24.29
24.31
5,935,766
-0.01(-0.04%)
Mar 26, 2010
24.56
24.66
24.15
24.32
6,586,968
+0.01(+0.04%)
Mar 25, 2010
24.72
24.90
24.29
24.31
10,544,334
-0.21(-0.86%)
Mar 24, 2010
25.19
25.24
24.47
24.52
11,067,508
-1.14(-4.44%)
Mar 23, 2010
25.54
25.72
25.26
25.66
5,949,075
+0.25(+0.98%)
Mar 22, 2010
24.62
25.42
24.55
25.41
8,935,036
+0.75(+3.04%)
Mar 19, 2010
25.33
25.45
24.63
24.66
11,630,741
-0.73(-2.88%)
Mar 18, 2010
25.58
25.72
25.11
25.39
7,470,955
-0.18(-0.70%)
Mar 17, 2010
25.41
25.75
25.30
25.57
6,147,503
+0.15(+0.59%)
Mar 16, 2010
24.91
25.46
24.88
25.42
5,654,734
+0.57(+2.29%)
Mar 15, 2010
24.78
25.04
24.65
24.85
5,169,003
-0.14(-0.56%)
Mar 12, 2010
24.94
25.06
24.80
24.99
4,396,718
+0.06(+0.24%)
Mar 11, 2010
24.86
24.97
24.57
24.93
7,308,233
-0.09(-0.36%)
Mar 10, 2010
24.57
25.14
24.54
25.02
5,647,724
+0.38(+1.54%)
Mar 09, 2010
24.67
24.85
24.46
24.64
6,038,379
-0.04(-0.16%)
Mar 08, 2010
24.91
25.09
24.67
24.68
4,925,255
-0.28(-1.12%)
Mar 05, 2010
24.73
25.20
24.59
24.96
7,552,438
+0.42(+1.71%)
Mar 04, 2010
24.20
24.69
24.20
24.54
8,631,653
-0.10(-0.41%)
Mar 03, 2010
24.88
25.03
24.55
24.64
7,151,873
-0.16(-0.65%)
Mar 02, 2010
25.06
25.29
24.66
24.80
11,083,539
-0.23(-0.92%)
Mar 01, 2010
24.54
25.09
24.54
25.03
10,472,991
+0.60(+2.46%)
Feb 26, 2010
24.42
24.59
24.13
24.43
8,402,129
-0.01(-0.04%)
Feb 25, 2010
23.76
24.54
23.66
24.44
15,352,341
+0.29(+1.20%)
Feb 24, 2010
23.51
24.32
23.50
24.15
15,959,357
+0.91(+3.92%)
Feb 23, 2010
23.49
23.69
23.00
23.24
7,966,241
-0.52(-2.19%)
Feb 22, 2010
23.98
23.98
23.60
23.76
4,024,773
-0.07(-0.29%)
Feb 19, 2010
23.66
24.00
23.57
23.83
6,009,807
+0.07(+0.29%)
Feb 18, 2010
23.43
23.79
23.27
23.76
8,560,079
+0.33(+1.41%)
Feb 17, 2010
23.55
23.65
23.26
23.43
8,877,277
+0.02(+0.09%)
Feb 16, 2010
23.01
23.47
22.98
23.41
7,996,479
+0.54(+2.36%)
Feb 12, 2010
22.87
22.87
22.87
0
+0.21(+0.93%)
Feb 11, 2010
22.03
22.71
21.84
22.66
8,904,394
+0.60(+2.72%)
Feb 10, 2010
21.92
22.21
21.84
22.06
6,849,264
+0.10(+0.46%)
Feb 09, 2010
21.98
22.17
21.73
21.96
9,430,546
+0.33(+1.53%)
Feb 08, 2010
21.54
22.15
21.40
21.63
9,506,064
-0.05(-0.23%)
Feb 05, 2010
21.15
21.80
21.06
21.68
10,540,637
+0.52(+2.46%)
Feb 04, 2010
22.00
22.01
21.09
21.16
10,346,451
-1.23(-5.49%)
Feb 03, 2010
22.15
22.48
22.01
22.39
8,734,024
+0.11(+0.49%)
Feb 02, 2010
22.00
22.32
21.81
22.28
10,222,597
+0.40(+1.83%)
Feb 01, 2010
21.26
21.95
21.26
21.88
7,226,303
+0.56(+2.63%)
Jan 29, 2010
21.91
22.17
21.11
21.32
12,065,463
-0.56(-2.56%)
Jan 28, 2010
22.27
22.45
21.49
21.88
12,440,530
-0.54(-2.41%)
Jan 27, 2010
22.33
22.73
22.11
22.42
25,560,956
+1.23(+5.80%)
Jan 26, 2010
21.14
21.30
20.89
21.19
12,702,206
-0.14(-0.66%)
Jan 25, 2010
21.22
21.47
20.90
21.33
10,535,846
+0.11(+0.52%)
Jan 22, 2010
22.18
22.23
21.17
21.22
12,677,679
-0.96(-4.33%)
Jan 21, 2010
21.58
22.28
21.57
22.18
11,811,521
+0.52(+2.40%)
Jan 20, 2010
21.53
21.71
21.19
21.66
6,038,666
-0.09(-0.41%)
Jan 19, 2010
21.47
21.87
21.47
21.75
4,577,553
+0.35(+1.64%)
Jan 15, 2010
21.40
21.40
21.40
0
-0.67(-3.04%)
Jan 14, 2010
21.97
22.10
21.73
22.07
5,024,048
-0.07(-0.32%)
Jan 13, 2010
21.85
22.20
21.40
22.14
5,960,662
+0.26(+1.19%)
Jan 12, 2010
22.08
22.18
21.67
21.88
5,402,380
-0.69(-3.06%)
Jan 11, 2010
22.78
22.89
22.23
22.57
3,729,356
-0.20(-0.88%)
Jan 08, 2010
22.39
22.85
22.31
22.77
5,291,658
+0.43(+1.92%)
Jan 07, 2010
22.57
22.57
22.00
22.34
5,636,323
-0.11(-0.49%)
Jan 06, 2010
22.78
22.86
22.42
22.45
4,976,810
-0.27(-1.19%)
Jan 05, 2010
23.12
23.12
22.51
22.72
5,366,605
-0.28(-1.22%)
Jan 04, 2010
23.01
23.26
22.79
23.00
4,304,134
+0.37(+1.63%)
Dec 31, 2009
22.63
22.63
22.63
0
-0.18(-0.79%)
Dec 30, 2009
22.51
22.91
22.41
22.81
2,125,685
+0.24(+1.06%)
Dec 29, 2009
22.83
22.86
22.41
22.57
3,649,566
-0.26(-1.14%)
Dec 28, 2009
23.04
23.14
22.65
22.83
2,707,485
-0.31(-1.34%)
Dec 24, 2009
22.82
23.18
22.82
23.14
1,236,302
+0.33(+1.45%)
Dec 23, 2009
23.04
23.05
22.67
22.81
3,110,737
-0.19(-0.83%)
Dec 22, 2009
22.88
23.07
22.80
23.00
3,720,238
+0.24(+1.05%)
Dec 21, 2009
22.61
22.95
22.61
22.76
3,843,233
+0.26(+1.16%)
Dec 18, 2009
22.32
22.61
22.19
22.50
5,216,191
+0.32(+1.44%)
Dec 17, 2009
22.59
22.64
22.08
22.18
4,033,184
-0.43(-1.90%)
Dec 16, 2009
22.30
22.73
22.25
22.61
6,280,918
+0.36(+1.62%)
Dec 15, 2009
22.30
22.59
22.18
22.25
4,209,609
-0.18(-0.80%)
Dec 14, 2009
22.31
22.64
22.04
22.43
6,977,519
+0.00(+0.00%)
Dec 11, 2009
22.54
22.56
22.16
22.43
5,576,998
-0.07(-0.31%)
Dec 10, 2009
22.63
22.82
22.49
22.50
6,730,872
-0.05(-0.22%)
Dec 09, 2009
22.60
22.60
22.26
22.55
5,926,078
+0.01(+0.04%)
Dec 08, 2009
22.09
22.67
21.72
22.54
10,635,423
+0.48(+2.18%)
Dec 07, 2009
22.04
22.32
21.90
22.06
5,207,597
-0.05(-0.23%)
Dec 04, 2009
22.11
22.32
21.77
22.11
6,913,190
+0.21(+0.96%)
Dec 03, 2009
22.04
22.24
21.85
21.90
6,343,097
-0.13(-0.59%)
Dec 02, 2009
22.18
22.27
21.87
22.03
5,247,566
+0.03(+0.14%)
Dec 01, 2009
21.98
22.28
21.95
22.00
13,616,032
+0.97(+4.61%)
Nov 30, 2009
20.90
21.10
20.73
21.03
5,390,966
+0.12(+0.57%)
Nov 27, 2009
20.54
21.10
20.48
20.91
2,741,480
-0.16(-0.76%)
Nov 25, 2009
21.08
21.12
20.96
21.07
3,233,918
+0.03(+0.14%)
Nov 24, 2009
20.92
21.20
20.73
21.04
8,907,544
+0.21(+1.01%)
Nov 23, 2009
20.95
21.14
20.77
20.83
5,292,152
+0.16(+0.77%)
Nov 20, 2009
20.61
20.79
20.50
20.67
5,391,604
-0.13(-0.62%)
Nov 19, 2009
20.80
20.89
20.46
20.80
7,899,663
-0.25(-1.19%)
Nov 18, 2009
21.48
21.48
20.98
21.05
7,190,190
-0.44(-2.05%)
Nov 17, 2009
21.34
21.50
21.15
21.49
3,887,949
+0.12(+0.56%)
Nov 16, 2009
21.12
21.49
21.03
21.37
5,089,915
+0.43(+2.05%)
Nov 13, 2009
20.96
21.21
20.73
20.94
5,506,950
+0.15(+0.72%)
Nov 12, 2009
21.00
21.19
20.73
20.79
6,741,141
-0.09(-0.43%)
Nov 11, 2009
20.69
21.06
20.63
20.88
7,179,479
+0.41(+2.00%)
Nov 10, 2009
20.32
20.57
20.18
20.47
6,822,593
+0.20(+0.99%)
Nov 09, 2009
19.98
20.28
19.92
20.27
7,720,561
+0.50(+2.53%)
Nov 06, 2009
19.83
20.03
19.68
19.77
5,386,108
-0.17(-0.85%)
Nov 05, 2009
20.08
20.15
19.87
19.94
5,617,388
+0.11(+0.55%)
Nov 04, 2009
19.76
20.01
19.67
19.83
6,675,754
+0.22(+1.12%)
Nov 03, 2009
19.47
19.66
19.23
19.61
7,305,533
-0.31(-1.56%)
Nov 02, 2009
19.74
20.06
19.54
19.92
6,433,363
+0.13(+0.66%)
Oct 30, 2009
20.13
20.20
19.62
19.79
8,293,781
-0.40(-1.98%)
Oct 29, 2009
20.11
20.31
20.01
20.19
6,820,039
+0.15(+0.75%)
Oct 28, 2009
20.51
20.68
20.02
20.04
9,119,585
-0.46(-2.24%)
Oct 27, 2009
20.95
21.16
20.35
20.50
7,258,224
-0.39(-1.87%)
Oct 26, 2009
20.82
21.38
20.75
20.89
6,384,169
+0.03(+0.14%)
Oct 23, 2009
20.84
21.29
20.66
20.86
6,705,769
-0.42(-1.97%)
Oct 22, 2009
20.84
21.39
20.65
21.28
5,563,662
+0.34(+1.62%)
Oct 21, 2009
21.26
21.64
20.86
20.94
6,346,035
-0.48(-2.24%)
Oct 20, 2009
21.22
21.54
21.19
21.42
8,327,958
-0.29(-1.34%)
Oct 19, 2009
21.51
21.90
21.32
21.71
5,380,302
+0.15(+0.70%)
Oct 16, 2009
21.62
21.65
21.11
21.56
7,579,418
-0.10(-0.46%)
Oct 15, 2009
21.85
21.87
21.47
21.66
8,632,548
-0.25(-1.14%)
Oct 14, 2009
22.05
22.15
21.62
21.91
13,017,291
+0.48(+2.24%)
Oct 13, 2009
21.36
21.59
21.25
21.43
14,090,301
+0.09(+0.43%)
Oct 12, 2009
21.48
21.49
21.09
21.34
7,347,847
+0.39(+1.86%)
Oct 09, 2009
20.14
21.02
20.12
20.95
8,959,519
+0.80(+3.97%)
Oct 08, 2009
20.41
20.41
19.99
20.15
8,543,282
-0.19(-0.93%)
Oct 07, 2009
20.60
20.73
20.22
20.34
7,374,378
-0.29(-1.41%)
Oct 06, 2009
20.49
20.84
20.38
20.63
8,349,072
+0.38(+1.88%)
Oct 05, 2009
20.40
20.45
20.10
20.25
8,278,482
+0.28(+1.40%)
Oct 02, 2009
19.98
20.27
19.83
19.97
9,364,330
-0.13(-0.65%)
Oct 01, 2009
20.50
20.60
19.96
20.10
11,999,031
-0.41(-2.00%)
Sep 30, 2009
20.42
20.75
20.14
20.51
5,657,566
+0.15(+0.74%)
Sep 29, 2009
20.57
20.86
20.30
20.36
3,777,779
-0.28(-1.36%)
Sep 28, 2009
20.40
20.91
20.38
20.64
3,701,066
+0.23(+1.13%)
Sep 25, 2009
20.37
20.60
20.25
20.41
4,264,901
+0.01(+0.05%)
Sep 24, 2009
21.08
21.17
20.27
20.40
5,340,514
-0.61(-2.90%)
Sep 23, 2009
20.88
21.41
20.72
21.01
10,029,928
+0.68(+3.34%)
Sep 22, 2009
20.53
20.58
20.13
20.33
3,836,792
-0.10(-0.49%)
Sep 21, 2009
20.48
20.62
20.30
20.43
3,964,414
-0.05(-0.24%)
Sep 18, 2009
20.36
20.64
20.24
20.48
6,378,993
+0.26(+1.29%)
Sep 17, 2009
20.18
20.40
20.09
20.22
6,113,515
-0.01(-0.05%)
Sep 16, 2009
20.41
20.42
20.07
20.23
6,078,900
-0.09(-0.44%)
Sep 15, 2009
20.26
20.60
20.25
20.32
5,569,915
-0.13(-0.64%)
Sep 14, 2009
20.35
20.50
20.27
20.45
4,385,388
+0.04(+0.20%)
Sep 11, 2009
20.64
20.68
20.28
20.41
5,806,653
-0.25(-1.21%)
Sep 10, 2009
20.42
20.71
20.29
20.66
6,283,085
+0.29(+1.42%)
Sep 09, 2009
20.22
20.49
19.80
20.37
13,024,098
+0.03(+0.15%)
Sep 08, 2009
20.04
20.37
19.97
20.34
9,701,933
+0.74(+3.78%)
Sep 04, 2009
18.95
19.64
18.89
19.60
7,919,941
+0.71(+3.76%)
Sep 03, 2009
18.48
18.95
18.12
18.89
11,357,993
+0.36(+1.94%)
Sep 02, 2009
18.59
18.84
18.50
18.53
4,968,596
-0.17(-0.91%)
Sep 01, 2009
19.07
19.57
18.66
18.70
7,902,367
-0.51(-2.65%)
Aug 31, 2009
19.43
19.53
19.01
19.21
4,937,803
-0.33(-1.69%)
Aug 28, 2009
19.47
19.82
19.21
19.54
6,406,915
+0.46(+2.41%)
Aug 27, 2009
19.23
19.32
18.88
19.08
6,327,173
-0.20(-1.04%)
Aug 26, 2009
19.07
19.41
18.99
19.28
4,205,884
+0.23(+1.21%)
Aug 25, 2009
19.08
19.39
18.95
19.05
4,853,977
-0.08(-0.42%)
Aug 24, 2009
19.50
19.72
19.04
19.13
4,205,985
-0.35(-1.80%)
Aug 21, 2009
19.35
19.50
19.15
19.48
5,458,050
+0.29(+1.51%)
Aug 20, 2009
18.93
19.21
18.90
19.19
5,862,028
+0.22(+1.16%)
Aug 19, 2009
18.42
19.00
18.37
18.97
5,979,174
+0.27(+1.44%)
Aug 18, 2009
18.37
18.72
18.37
18.70
5,650,551
+0.34(+1.85%)
Aug 17, 2009
18.46
18.61
18.25
18.36
6,121,737
-0.43(-2.29%)
Aug 14, 2009
19.00
19.02
18.55
18.79
5,467,660
-0.33(-1.73%)
Aug 13, 2009
19.11
19.21
18.87
19.12
6,214,370
+0.06(+0.31%)
Aug 12, 2009
18.60
19.22
18.56
19.06
8,985,263
+0.52(+2.80%)
Aug 11, 2009
18.62
19.00
18.50
18.54
4,451,936
-0.24(-1.28%)
Aug 10, 2009
18.71
18.93
18.57
18.78
4,305,533
+0.06(+0.32%)
Aug 07, 2009
19.07
19.13
18.46
18.72
5,051,237
-0.06(-0.32%)
Aug 06, 2009
19.29
19.36
18.69
18.78
6,473,695
-0.42(-2.19%)
Aug 05, 2009
19.59
19.64
19.03
19.20
5,860,934
-0.39(-1.99%)
Aug 04, 2009
19.06
19.77
19.05
19.59
10,653,654
+0.21(+1.08%)
Aug 03, 2009
18.75
19.47
18.75
19.38
14,139,675
+0.69(+3.69%)
Jul 31, 2009
18.80
18.99
18.62
18.69
5,357,879
-0.11(-0.59%)
Jul 30, 2009
19.09
19.32
18.72
18.80
7,216,674
+0.04(+0.21%)
Jul 29, 2009
18.72
18.91
18.60
18.76
7,115,139
-0.16(-0.85%)
Jul 28, 2009
18.95
19.24
18.76
18.92
7,923,320
-0.07(-0.37%)
Jul 27, 2009
19.18
19.23
18.68
18.99
8,230,528
-0.12(-0.63%)
Jul 24, 2009
18.72
19.14
18.50
19.11
11,381,687
+0.16(+0.84%)
Jul 23, 2009
18.21
19.00
18.12
18.95
14,119,923
+0.55(+2.99%)
Jul 22, 2009
17.61
18.44
17.54
18.40
15,294,760
+0.77(+4.37%)
Jul 21, 2009
17.22
17.63
16.96
17.63
10,907,654
+0.41(+2.38%)
Jul 20, 2009
17.45
17.59
17.05
17.22
8,833,411
-0.19(-1.09%)
Jul 17, 2009
17.25
17.42
17.00
17.41
7,579,485
+0.23(+1.34%)
Jul 16, 2009
16.95
17.24
16.86
17.18
9,441,309
-0.08(-0.46%)
Jul 15, 2009
17.51
17.70
17.12
17.26
20,161,432
+0.70(+4.23%)
Jul 14, 2009
16.31
16.62
16.26
16.56
10,116,683
+0.19(+1.16%)
Jul 13, 2009
16.04
16.41
15.69
16.37
8,918,081
+0.34(+2.12%)
Jul 10, 2009
15.76
16.08
15.73
16.03
7,265,015
+0.17(+1.07%)
Jul 09, 2009
15.75
16.05
15.63
15.86
8,445,486
+0.25(+1.60%)
Jul 08, 2009
15.47
15.68
15.32
15.61
9,075,972
+0.20(+1.30%)
Jul 07, 2009
15.87
16.06
15.39
15.41
7,272,508
-0.46(-2.90%)
Jul 06, 2009
16.14
16.26
15.70
15.87
5,598,881
-0.28(-1.73%)
Jul 02, 2009
16.04
16.30
15.98
16.15
7,483,673
-0.24(-1.46%)
Jul 01, 2009
16.29
16.65
16.13
16.39
8,077,809
+0.10(+0.61%)
Jun 30, 2009
16.26
16.57
16.05
16.29
6,188,028
-0.03(-0.18%)
Jun 29, 2009
16.42
16.54
16.16
16.32
6,219,661
-0.05(-0.31%)
Jun 26, 2009
16.50
16.80
16.31
16.37
6,385,744
-0.31(-1.86%)
Jun 25, 2009
16.57
16.68
16.22
16.68
5,182,664
+0.31(+1.89%)
Jun 24, 2009
16.31
16.65
16.28
16.37
8,101,862
+0.14(+0.86%)
Jun 23, 2009
16.14
16.33
15.95
16.23
6,783,653
+0.10(+0.62%)
Jun 22, 2009
16.40
16.73
16.12
16.13
9,537,457
-0.17(-1.04%)
Jun 19, 2009
16.35
16.36
16.10
16.30
6,202,321
+0.15(+0.93%)
Jun 18, 2009
16.59
16.59
16.03
16.15
6,355,166
-0.35(-2.12%)
Jun 17, 2009
16.36
16.62
16.10
16.50
7,043,397
+0.28(+1.73%)
Jun 16, 2009
16.50
16.69
16.16
16.22
8,219,363
-0.28(-1.70%)
Jun 15, 2009
16.50
16.64
16.18
16.50
8,304,911
-0.25(-1.49%)
Jun 12, 2009
17.23
17.25
16.55
16.75
11,648,814
-0.63(-3.62%)
Jun 11, 2009
17.28
17.55
17.04
17.38
10,807,553
+0.04(+0.23%)
Jun 10, 2009
17.42
17.51
16.85
17.34
8,756,077
-0.10(-0.57%)
Jun 09, 2009
17.40
17.62
17.14
17.44
9,539,534
+0.55(+3.26%)
Jun 08, 2009
16.57
17.01
16.43
16.89
6,396,899
+0.23(+1.38%)
Jun 05, 2009
16.98
17.00
16.40
16.66
7,309,088
-0.16(-0.95%)
Jun 04, 2009
16.76
17.12
15.42
16.82
7,778,924
+0.05(+0.30%)
Jun 03, 2009
16.53
16.81
16.43
16.77
9,732,052
+0.06(+0.36%)
Jun 02, 2009
17.33
17.44
16.60
16.71
14,256,809
-0.95(-5.38%)
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
.