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, 2012
34.44
34.46
32.99
33.41
7,918,845
-0.43(-1.27%)
May 30, 2012
34.72
34.72
33.72
33.84
4,815,512
-1.31(-3.73%)
May 29, 2012
34.75
35.18
34.41
35.15
4,377,025
+0.73(+2.12%)
May 25, 2012
33.84
34.60
33.73
34.42
2,543,359
+0.66(+1.95%)
May 24, 2012
34.15
34.25
33.48
33.76
4,379,897
-0.31(-0.91%)
May 23, 2012
33.45
34.15
33.20
34.07
2,973,668
+0.39(+1.16%)
May 22, 2012
34.26
34.26
33.45
33.68
3,436,858
-0.67(-1.95%)
May 21, 2012
33.28
34.40
33.11
34.35
3,839,481
+1.12(+3.37%)
May 18, 2012
33.49
33.84
33.14
33.23
4,740,971
-0.16(-0.48%)
May 17, 2012
33.98
34.18
33.39
33.39
3,310,838
-0.53(-1.56%)
May 16, 2012
33.71
34.10
33.47
33.92
6,024,795
+0.37(+1.10%)
May 15, 2012
33.52
33.85
33.43
33.55
4,503,046
-0.22(-0.65%)
May 14, 2012
33.38
33.80
33.27
33.77
3,564,112
+0.04(+0.12%)
May 11, 2012
33.42
34.10
33.39
33.73
3,581,575
+0.25(+0.75%)
May 10, 2012
33.75
33.80
33.00
33.48
5,343,869
-0.15(-0.45%)
May 09, 2012
33.03
33.84
32.67
33.63
5,540,501
+0.09(+0.27%)
May 08, 2012
33.14
33.70
32.77
33.54
4,915,113
+0.23(+0.69%)
May 07, 2012
33.58
33.86
33.28
33.31
3,401,643
-0.37(-1.10%)
May 04, 2012
34.31
34.57
33.61
33.68
3,549,965
-0.84(-2.43%)
May 03, 2012
35.53
35.53
34.41
34.52
4,640,215
-0.95(-2.68%)
May 02, 2012
34.90
35.58
34.84
35.47
4,056,817
+0.24(+0.68%)
May 01, 2012
35.18
35.85
35.17
35.23
3,943,231
-0.34(-0.96%)
Apr 30, 2012
35.33
35.74
35.29
35.57
4,217,839
+0.01(+0.03%)
Apr 27, 2012
36.19
36.19
35.47
35.56
5,249,949
-0.45(-1.25%)
Apr 26, 2012
34.90
36.08
34.83
36.01
7,137,515
+1.17(+3.36%)
Apr 25, 2012
34.39
34.88
34.15
34.84
4,665,557
+0.83(+2.44%)
Apr 24, 2012
34.53
34.65
33.96
34.01
5,381,797
-0.54(-1.56%)
Apr 23, 2012
34.45
34.77
34.10
34.55
8,632,589
-0.70(-1.99%)
Apr 20, 2012
37.71
38.00
35.13
35.25
16,957,932
-3.25(-8.44%)
Apr 19, 2012
38.16
39.26
38.04
38.50
5,030,126
+0.01(+0.03%)
Apr 18, 2012
38.37
38.73
38.12
38.49
3,332,387
-0.16(-0.41%)
Apr 17, 2012
37.94
38.92
37.92
38.65
4,566,849
+1.08(+2.87%)
Apr 16, 2012
37.84
38.07
37.28
37.57
3,580,500
+0.09(+0.24%)
Apr 13, 2012
38.17
38.22
37.47
37.48
4,153,525
-0.94(-2.43%)
Apr 12, 2012
37.71
38.69
37.52
38.41
3,542,023
+0.86(+2.29%)
Apr 11, 2012
37.15
37.73
37.01
37.55
4,222,846
+0.70(+1.89%)
Apr 10, 2012
37.36
37.62
36.74
36.86
3,608,602
-0.67(-1.79%)
Apr 09, 2012
37.72
37.72
37.31
37.53
2,247,730
-0.64(-1.68%)
Apr 05, 2012
37.49
38.34
37.46
38.17
3,487,776
+0.38(+1.01%)
Apr 04, 2012
38.23
38.40
37.52
37.79
3,778,614
-0.77(-2.00%)
Apr 03, 2012
39.20
39.32
38.40
38.56
4,271,386
-0.84(-2.13%)
Apr 02, 2012
39.64
39.86
39.07
39.40
3,931,071
-0.42(-1.05%)
Mar 30, 2012
39.58
40.14
39.48
39.82
3,899,531
+0.58(+1.48%)
Mar 29, 2012
38.81
39.26
38.57
39.24
2,594,331
+0.13(+0.33%)
Mar 28, 2012
39.24
39.47
38.77
39.11
2,509,859
-0.23(-0.58%)
Mar 27, 2012
39.19
39.62
39.17
39.34
4,836,239
+0.12(+0.31%)
Mar 26, 2012
39.16
39.34
38.89
39.22
2,746,154
+0.43(+1.11%)
Mar 23, 2012
38.79
39.13
38.57
38.79
2,813,384
-0.11(-0.28%)
Mar 22, 2012
38.67
39.25
38.45
38.90
3,797,887
-0.26(-0.66%)
Mar 21, 2012
39.25
39.49
38.98
39.16
2,432,093
-0.15(-0.38%)
Mar 20, 2012
39.29
39.49
39.01
39.31
3,470,017
-0.26(-0.66%)
Mar 19, 2012
39.43
39.65
39.02
39.57
3,366,954
+0.06(+0.15%)
Mar 16, 2012
39.53
39.93
39.36
39.51
5,673,454
+0.05(+0.13%)
Mar 15, 2012
38.95
39.61
38.69
39.46
4,988,506
+0.61(+1.57%)
Mar 14, 2012
38.64
39.38
38.50
38.85
6,007,087
+0.79(+2.08%)
Mar 13, 2012
37.89
38.09
37.68
38.06
2,878,430
+0.48(+1.28%)
Mar 12, 2012
38.09
38.09
37.52
37.58
2,959,102
-0.42(-1.11%)
Mar 09, 2012
37.20
38.14
37.20
38.00
4,343,883
+0.58(+1.55%)
Mar 08, 2012
37.36
37.63
37.00
37.42
3,445,540
+0.27(+0.73%)
Mar 07, 2012
37.14
37.68
36.82
37.15
6,737,427
-0.16(-0.43%)
Mar 06, 2012
36.39
37.40
36.16
37.31
7,165,226
+0.56(+1.52%)
Mar 05, 2012
37.28
37.28
36.31
36.75
5,237,125
-0.45(-1.21%)
Mar 02, 2012
38.02
38.34
37.17
37.20
4,303,873
-0.84(-2.21%)
Mar 01, 2012
38.44
38.71
37.81
38.04
3,607,002
-0.43(-1.12%)
Feb 29, 2012
39.05
39.15
38.00
38.47
5,181,742
-0.64(-1.64%)
Feb 28, 2012
38.78
39.33
38.71
39.11
2,666,138
+0.34(+0.88%)
Feb 27, 2012
38.51
39.12
37.98
38.77
3,884,209
-0.11(-0.28%)
Feb 24, 2012
39.27
39.42
38.78
38.88
2,228,070
-0.25(-0.64%)
Feb 23, 2012
39.18
39.30
38.66
39.13
2,930,597
+0.11(+0.28%)
Feb 22, 2012
39.35
39.55
38.56
39.02
4,953,942
-0.34(-0.86%)
Feb 21, 2012
40.14
40.31
39.20
39.36
3,265,667
-0.71(-1.77%)
Feb 17, 2012
40.71
40.87
40.05
40.07
3,150,320
-0.65(-1.60%)
Feb 16, 2012
39.86
40.86
39.73
40.72
2,889,042
+1.00(+2.52%)
Feb 15, 2012
39.63
40.27
39.62
39.72
2,445,686
+0.00(+0.00%)
Feb 14, 2012
39.46
39.88
39.31
39.72
2,500,754
+0.02(+0.04%)
Feb 13, 2012
40.27
40.37
39.10
39.70
3,507,857
-0.40(-0.99%)
Feb 10, 2012
40.68
40.82
39.83
40.10
2,746,880
-0.98(-2.39%)
Feb 09, 2012
41.00
41.63
40.60
41.08
4,230,586
+0.31(+0.76%)
Feb 08, 2012
40.37
41.20
40.32
40.77
3,906,491
+0.37(+0.90%)
Feb 07, 2012
40.31
40.76
40.00
40.41
2,679,977
+0.09(+0.21%)
Feb 06, 2012
40.57
40.62
40.06
40.32
1,956,948
-0.52(-1.29%)
Feb 03, 2012
40.14
40.91
39.92
40.84
4,031,385
+1.14(+2.88%)
Feb 02, 2012
39.65
40.42
39.64
39.70
2,887,240
+0.09(+0.23%)
Feb 01, 2012
40.22
40.49
39.58
39.61
3,955,591
-0.18(-0.45%)
Jan 31, 2012
40.09
40.12
39.40
39.79
4,306,970
+0.03(+0.08%)
Jan 30, 2012
39.80
40.03
39.50
39.76
3,941,121
-0.47(-1.17%)
Jan 27, 2012
40.09
40.54
40.03
40.23
3,452,667
-0.15(-0.37%)
Jan 26, 2012
40.65
41.32
40.18
40.38
4,851,580
-0.19(-0.47%)
Jan 25, 2012
38.31
40.73
38.27
40.57
9,704,504
+0.45(+1.12%)
Jan 24, 2012
39.36
40.12
38.95
40.12
5,673,297
+0.44(+1.11%)
Jan 23, 2012
40.14
40.25
39.35
39.68
6,092,063
-0.67(-1.66%)
Jan 20, 2012
40.85
40.85
39.78
40.35
4,978,981
-0.53(-1.30%)
Jan 19, 2012
41.49
41.62
40.28
40.88
7,627,823
+0.16(+0.39%)
Jan 18, 2012
37.82
40.90
37.76
40.72
11,630,482
+3.66(+9.88%)
Jan 17, 2012
37.89
37.89
36.86
37.06
3,171,215
-0.25(-0.67%)
Jan 13, 2012
38.49
38.60
37.21
37.31
4,616,716
-1.32(-3.42%)
Jan 12, 2012
37.76
38.76
37.68
38.63
4,193,404
+1.09(+2.90%)
Jan 11, 2012
37.55
38.18
37.49
37.54
3,732,592
-0.14(-0.37%)
Jan 10, 2012
38.07
38.18
37.38
37.68
4,131,860
-0.10(-0.26%)
Jan 09, 2012
37.45
38.24
37.17
37.78
3,991,004
+0.29(+0.77%)
Jan 06, 2012
37.45
38.02
37.19
37.49
3,368,250
+0.03(+0.08%)
Jan 05, 2012
37.13
37.56
36.66
37.46
3,830,883
+0.29(+0.78%)
Jan 04, 2012
37.40
37.48
37.00
37.17
4,645,252
+0.07(+0.19%)
Dec 30, 2011
37.30
37.47
37.09
37.10
1,596,681
-0.37(-0.99%)
Dec 29, 2011
37.34
37.54
37.10
37.47
1,717,854
+0.23(+0.62%)
Dec 28, 2011
37.28
37.74
36.97
37.24
3,521,288
+0.04(+0.11%)
Dec 27, 2011
37.55
37.69
37.09
37.20
3,301,000
-0.38(-1.00%)
Dec 23, 2011
38.20
38.41
37.41
37.58
2,975,531
+1.88(+5.25%)
Dec 21, 2011
36.16
36.48
35.11
35.70
3,968,144
-0.46(-1.27%)
Dec 20, 2011
34.54
36.42
34.54
36.16
6,507,875
+2.09(+6.13%)
Dec 19, 2011
33.98
34.56
33.91
34.07
4,600,229
-0.02(-0.06%)
Dec 16, 2011
33.83
34.93
33.71
34.09
7,366,033
+0.45(+1.34%)
Dec 15, 2011
34.13
34.16
33.44
33.64
5,024,548
-0.26(-0.77%)
Dec 14, 2011
34.49
34.75
33.79
33.90
3,900,080
-0.76(-2.19%)
Dec 13, 2011
35.87
35.96
34.38
34.66
6,628,620
-0.92(-2.59%)
Dec 12, 2011
35.55
35.74
34.84
35.58
5,598,776
-0.31(-0.86%)
Dec 09, 2011
34.35
36.09
33.84
35.89
11,734,233
+0.41(+1.16%)
Dec 08, 2011
35.93
36.50
35.29
35.48
4,566,827
-0.89(-2.45%)
Dec 07, 2011
36.62
36.78
35.93
36.37
4,744,883
-0.47(-1.28%)
Dec 06, 2011
37.76
37.76
36.62
36.84
4,118,633
-0.77(-2.05%)
Dec 05, 2011
37.83
38.19
37.36
37.61
4,005,411
+0.46(+1.24%)
Dec 02, 2011
37.89
38.08
37.12
37.15
4,862,192
-0.40(-1.07%)
Dec 01, 2011
37.67
37.94
37.16
37.55
3,312,011
-0.12(-0.32%)
Nov 30, 2011
35.69
37.74
35.57
37.67
5,418,055
+2.77(+7.94%)
Nov 29, 2011
35.22
35.90
34.76
34.90
3,269,076
-0.27(-0.77%)
Nov 28, 2011
35.05
35.46
34.79
35.17
2,545,971
+1.05(+3.08%)
Nov 25, 2011
34.44
34.88
34.12
34.12
1,491,453
-0.54(-1.56%)
Nov 23, 2011
35.00
35.11
34.62
34.66
4,466,137
-0.80(-2.26%)
Nov 22, 2011
35.14
35.80
34.83
35.46
5,186,943
+0.32(+0.91%)
Nov 21, 2011
34.94
35.49
34.10
35.14
5,295,322
-0.06(-0.18%)
Nov 18, 2011
35.41
35.66
34.94
35.20
3,794,533
-0.15(-0.41%)
Nov 17, 2011
36.25
36.41
34.64
35.35
5,123,962
-1.12(-3.07%)
Nov 16, 2011
37.60
38.00
36.38
36.47
4,371,018
-1.39(-3.67%)
Nov 15, 2011
37.05
38.11
36.89
37.86
3,414,941
+0.64(+1.72%)
Nov 14, 2011
37.26
37.86
36.99
37.22
2,812,614
-0.13(-0.35%)
Nov 11, 2011
37.08
37.61
36.96
37.35
4,981,070
+0.77(+2.09%)
Nov 10, 2011
36.83
38.00
36.18
36.59
4,644,839
+0.30(+0.81%)
Nov 09, 2011
37.50
37.57
36.18
36.29
4,378,080
-2.10(-5.47%)
Nov 08, 2011
38.82
39.32
37.97
38.39
4,097,199
-0.12(-0.30%)
Nov 07, 2011
38.83
38.98
37.40
38.51
4,820,135
-0.54(-1.40%)
Nov 04, 2011
37.87
39.28
37.84
39.05
4,590,451
+0.77(+2.01%)
Nov 03, 2011
37.19
38.33
36.98
38.28
4,136,494
+1.32(+3.57%)
Nov 02, 2011
37.96
38.00
36.75
36.96
4,961,904
-0.53(-1.41%)
Nov 01, 2011
37.15
37.97
36.76
37.49
6,146,629
-0.43(-1.13%)
Oct 31, 2011
39.44
39.61
37.92
37.92
8,180,635
-2.02(-5.06%)
Oct 28, 2011
39.96
40.60
39.65
39.94
4,233,474
-0.35(-0.87%)
Oct 27, 2011
38.96
40.59
38.78
40.29
7,614,453
+2.22(+5.83%)
Oct 26, 2011
38.65
39.17
37.47
38.07
6,654,668
-0.13(-0.34%)
Oct 25, 2011
37.85
39.00
37.54
38.20
7,063,236
+0.14(+0.37%)
Oct 24, 2011
37.10
38.50
37.05
38.06
8,195,131
+1.01(+2.73%)
Oct 21, 2011
34.49
37.12
34.40
37.05
13,214,542
+4.02(+12.17%)
Oct 20, 2011
33.32
33.80
32.73
33.03
7,952,428
-0.39(-1.17%)
Oct 19, 2011
34.78
34.95
33.24
33.42
6,825,096
-1.66(-4.73%)
Oct 18, 2011
34.69
35.19
33.83
35.08
5,289,909
+0.36(+1.04%)
Oct 17, 2011
35.50
35.84
34.58
34.72
5,322,926
-1.21(-3.37%)
Oct 14, 2011
35.74
35.95
34.75
35.93
6,801,406
+0.62(+1.76%)
Oct 13, 2011
33.32
35.47
33.31
35.31
8,778,976
+1.13(+3.31%)
Oct 12, 2011
34.59
34.86
34.11
34.18
4,692,678
-0.04(-0.12%)
Oct 11, 2011
34.24
34.55
34.02
34.22
3,463,767
-0.19(-0.55%)
Oct 10, 2011
33.73
34.65
33.68
34.41
3,244,335
+1.05(+3.15%)
Oct 07, 2011
32.97
33.75
32.63
33.36
5,726,878
+0.41(+1.24%)
Oct 06, 2011
32.47
33.00
31.93
32.95
5,360,295
+0.27(+0.83%)
Oct 05, 2011
32.23
32.81
31.61
32.68
5,324,384
+0.42(+1.30%)
Oct 04, 2011
30.40
32.53
30.39
32.26
6,159,634
+1.39(+4.50%)
Oct 03, 2011
31.19
31.96
30.61
30.87
6,989,853
-0.66(-2.09%)
Sep 30, 2011
32.32
32.88
30.84
31.53
8,484,568
-1.54(-4.66%)
Sep 29, 2011
34.74
35.04
32.12
33.07
7,434,832
-1.11(-3.25%)
Sep 28, 2011
36.07
36.08
34.10
34.18
5,084,213
-1.63(-4.55%)
Sep 27, 2011
35.69
36.57
35.25
35.81
4,257,636
+0.92(+2.64%)
Sep 26, 2011
35.64
35.84
33.96
34.89
6,235,567
-0.69(-1.94%)
Sep 23, 2011
34.72
35.79
34.29
35.58
3,895,505
+0.67(+1.92%)
Sep 22, 2011
35.55
35.69
34.31
34.91
6,667,558
-1.55(-4.25%)
Sep 21, 2011
37.54
37.88
36.44
36.46
5,019,896
-0.93(-2.49%)
Sep 20, 2011
37.91
38.37
37.30
37.39
5,346,627
-0.62(-1.63%)
Sep 19, 2011
37.64
38.15
37.29
38.01
4,589,238
-0.23(-0.60%)
Sep 16, 2011
38.46
38.97
38.10
38.24
5,860,371
-0.10(-0.26%)
Sep 15, 2011
37.77
38.49
37.43
38.34
5,952,690
+0.92(+2.44%)
Sep 14, 2011
37.05
37.90
36.60
37.42
8,144,443
+0.59(+1.62%)
Sep 13, 2011
36.04
36.96
35.81
36.83
6,237,793
+0.67(+1.85%)
Sep 12, 2011
34.02
36.19
34.02
36.16
8,433,671
+1.55(+4.48%)
Sep 09, 2011
34.72
35.36
34.08
34.61
9,791,685
-0.52(-1.49%)
Sep 08, 2011
34.95
36.10
34.80
35.13
8,287,903
-0.05(-0.13%)
Sep 07, 2011
35.44
36.14
34.51
35.18
10,188,303
+0.32(+0.92%)
Sep 06, 2011
33.98
34.94
33.79
34.86
6,686,693
+0.11(+0.32%)
Sep 02, 2011
35.34
35.53
34.43
34.75
5,345,695
-1.18(-3.28%)
Sep 01, 2011
36.35
36.87
35.92
35.93
4,783,443
-0.46(-1.26%)
Aug 31, 2011
37.76
37.82
36.05
36.39
8,126,284
-1.23(-3.27%)
Aug 30, 2011
37.28
37.91
36.91
37.62
4,523,527
+0.16(+0.43%)
Aug 29, 2011
36.56
37.46
36.55
37.46
3,177,630
+1.16(+3.20%)
Aug 26, 2011
34.93
36.50
34.63
36.30
5,372,240
+1.27(+3.63%)
Aug 25, 2011
36.00
36.15
34.94
35.03
5,249,578
-0.98(-2.72%)
Aug 24, 2011
36.28
36.28
35.12
36.01
4,694,422
-0.42(-1.15%)
Aug 23, 2011
34.35
36.43
34.14
36.43
6,629,746
+2.33(+6.83%)
Aug 22, 2011
33.73
34.35
33.59
34.10
5,024,713
+1.09(+3.29%)
Aug 19, 2011
33.82
34.59
32.98
33.01
6,677,500
-1.20(-3.50%)
Aug 18, 2011
35.33
35.48
33.90
34.21
5,549,542
-2.43(-6.63%)
Aug 17, 2011
36.88
37.49
36.17
36.64
3,808,369
-0.14(-0.38%)
Aug 16, 2011
37.15
37.42
36.38
36.78
4,132,963
-0.75(-2.00%)
Aug 15, 2011
36.71
37.54
36.62
37.53
3,709,755
+0.99(+2.71%)
Aug 12, 2011
37.01
37.32
36.09
36.54
4,473,401
-0.32(-0.87%)
Aug 11, 2011
35.56
37.29
35.25
36.86
7,184,920
+1.97(+5.65%)
Aug 10, 2011
35.01
36.05
34.06
34.89
7,914,159
-0.79(-2.21%)
Aug 09, 2011
35.33
36.00
33.43
35.68
9,702,442
+0.87(+2.50%)
Aug 08, 2011
35.37
36.20
34.78
34.81
9,350,346
-1.61(-4.42%)
Aug 05, 2011
38.09
38.28
35.39
36.42
8,234,805
-1.13(-3.01%)
Aug 04, 2011
39.13
39.59
37.50
37.55
7,710,279
-1.97(-4.98%)
Aug 03, 2011
39.30
39.80
38.30
39.52
5,633,192
+0.28(+0.71%)
Aug 02, 2011
40.52
40.82
39.21
39.24
5,285,110
-1.64(-4.02%)
Aug 01, 2011
41.20
41.84
40.38
40.88
4,489,836
+0.00(+0.01%)
Jul 29, 2011
40.26
41.52
40.07
40.88
5,856,690
+0.25(+0.62%)
Jul 28, 2011
40.24
41.35
39.95
40.63
4,717,038
+0.30(+0.74%)
Jul 27, 2011
41.11
41.11
39.81
40.33
7,373,691
-1.49(-3.56%)
Jul 26, 2011
41.72
42.28
41.60
41.82
2,611,239
+0.12(+0.29%)
Jul 25, 2011
41.78
42.24
41.52
41.70
3,077,799
-0.60(-1.42%)
Jul 22, 2011
42.37
42.79
41.83
42.30
4,699,959
-0.01(-0.02%)
Jul 21, 2011
40.55
42.48
40.09
42.31
9,001,374
+1.60(+3.93%)
Jul 20, 2011
42.09
42.83
40.54
40.71
10,827,586
-2.85(-6.54%)
Jul 19, 2011
43.15
44.49
42.98
43.56
7,171,016
+1.01(+2.37%)
Jul 18, 2011
42.48
43.05
42.20
42.55
5,035,399
-0.12(-0.28%)
Jul 15, 2011
42.71
42.85
41.91
42.67
4,548,228
+0.09(+0.21%)
Jul 14, 2011
43.93
44.05
42.47
42.58
6,818,596
-1.08(-2.47%)
Jul 13, 2011
45.41
45.42
43.39
43.66
7,741,155
-1.40(-3.11%)
Jul 12, 2011
45.72
45.89
44.61
45.06
5,890,075
-1.09(-2.36%)
Jul 11, 2011
46.43
47.17
45.94
46.15
3,711,641
-0.69(-1.47%)
Jul 08, 2011
47.63
47.73
46.50
46.84
4,338,536
-1.28(-2.66%)
Jul 07, 2011
47.59
48.35
47.35
48.12
2,938,960
+1.04(+2.21%)
Jul 06, 2011
47.11
47.27
46.55
47.08
2,604,776
-0.04(-0.08%)
Jul 05, 2011
47.63
47.80
46.82
47.12
2,897,420
-0.41(-0.86%)
Jul 01, 2011
46.44
47.75
46.20
47.53
3,772,111
+1.18(+2.55%)
Jun 30, 2011
45.55
46.76
45.38
46.35
4,341,892
+1.02(+2.25%)
Jun 29, 2011
45.46
45.79
44.95
45.33
3,148,792
+0.02(+0.04%)
Jun 28, 2011
44.63
45.33
44.48
45.31
2,948,433
+0.73(+1.64%)
Jun 27, 2011
43.80
44.93
43.46
44.58
3,547,059
+0.95(+2.18%)
Jun 24, 2011
44.30
44.78
43.54
43.63
3,913,775
-0.74(-1.67%)
Jun 23, 2011
42.91
44.47
42.77
44.37
4,720,170
+0.71(+1.64%)
Jun 22, 2011
43.89
44.34
43.58
43.66
2,850,589
-0.34(-0.76%)
Jun 21, 2011
43.06
44.20
42.66
43.99
3,886,888
+1.06(+2.47%)
Jun 20, 2011
42.76
43.07
42.28
42.93
3,804,297
+0.15(+0.35%)
Jun 17, 2011
43.42
43.42
42.51
42.78
6,072,564
+0.04(+0.09%)
Jun 16, 2011
43.23
43.53
42.24
42.74
4,100,479
-0.35(-0.81%)
Jun 15, 2011
43.27
44.01
42.92
43.09
4,735,198
-0.73(-1.67%)
Jun 14, 2011
43.80
44.17
43.69
43.82
3,421,412
+0.49(+1.13%)
Jun 13, 2011
43.69
43.99
43.10
43.33
3,180,639
-0.33(-0.75%)
Jun 10, 2011
43.85
44.09
43.13
43.66
5,139,840
-0.42(-0.95%)
Jun 09, 2011
44.60
44.61
43.84
44.08
5,954,788
-0.24(-0.54%)
Jun 08, 2011
45.85
45.98
44.19
44.32
6,241,770
-1.77(-3.84%)
Jun 07, 2011
45.75
46.65
45.59
46.09
3,925,758
+0.61(+1.34%)
Jun 06, 2011
45.69
46.11
45.32
45.48
3,699,466
-0.08(-0.18%)
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
.