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
Gap
(NY:
GPS
)
21.60
-0.16 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2010
15.09
15.18
15.02
15.06
10,570,083
-0.09(-0.60%)
Mar 30, 2010
15.17
15.31
15.10
15.15
8,680,298
+0.01(+0.09%)
Mar 29, 2010
15.27
15.37
15.02
15.14
6,707,145
-0.12(-0.81%)
Mar 26, 2010
15.27
15.35
15.10
15.27
9,489,995
+0.01(+0.09%)
Mar 25, 2010
15.09
15.40
15.04
15.25
8,193,444
+0.22(+1.47%)
Mar 24, 2010
15.04
15.13
14.96
15.03
8,823,156
-0.10(-0.65%)
Mar 23, 2010
15.23
15.28
15.07
15.13
12,847,443
-0.12(-0.81%)
Mar 22, 2010
15.02
15.32
14.98
15.25
6,781,376
+0.12(+0.78%)
Mar 19, 2010
15.22
15.27
15.04
15.13
11,104,459
-0.06(-0.39%)
Mar 18, 2010
15.01
15.21
14.96
15.19
9,145,272
+0.10(+0.69%)
Mar 17, 2010
15.13
15.16
15.01
15.09
10,613,570
-0.10(-0.64%)
Mar 16, 2010
15.02
15.19
15.00
15.19
11,061,000
+0.15(+1.00%)
Mar 15, 2010
14.94
15.04
14.93
15.04
10,466,487
+0.18(+1.18%)
Mar 12, 2010
14.83
14.91
14.78
14.86
7,939,589
+0.08(+0.53%)
Mar 11, 2010
14.46
14.80
14.40
14.78
13,957,339
+0.20(+1.39%)
Mar 10, 2010
14.55
14.59
14.42
14.58
11,212,297
+0.08(+0.58%)
Mar 09, 2010
14.43
14.55
14.40
14.50
10,326,510
-0.06(-0.40%)
Mar 08, 2010
14.44
14.58
14.39
14.55
6,365,143
+0.01(+0.04%)
Mar 05, 2010
14.31
14.57
14.27
14.55
10,460,112
+0.18(+1.22%)
Mar 04, 2010
14.18
14.50
14.25
14.37
16,365,304
+0.19(+1.33%)
Mar 03, 2010
14.07
14.25
13.98
14.18
15,664,210
+0.14(+0.98%)
Mar 02, 2010
14.11
14.17
13.92
14.05
12,812,334
-0.03(-0.24%)
Mar 01, 2010
14.03
14.14
13.96
14.08
14,678,207
+0.07(+0.46%)
Feb 26, 2010
13.73
14.18
13.59
14.01
30,289,140
+0.72(+5.44%)
Feb 25, 2010
13.05
13.37
12.96
13.29
18,969,200
+0.07(+0.49%)
Feb 24, 2010
12.99
13.23
12.96
13.23
9,442,784
+0.27(+2.06%)
Feb 23, 2010
12.87
13.00
12.75
12.96
11,906,891
+0.07(+0.56%)
Feb 22, 2010
12.98
13.04
12.85
12.89
9,862,924
-0.05(-0.40%)
Feb 19, 2010
12.98
13.11
12.89
12.94
8,052,359
-0.09(-0.70%)
Feb 18, 2010
12.97
13.07
12.92
13.03
9,382,816
+0.06(+0.45%)
Feb 17, 2010
12.93
13.02
12.87
12.97
10,132,143
+0.08(+0.66%)
Feb 16, 2010
12.87
12.89
12.72
12.89
11,425,199
-0.12(-0.90%)
Feb 12, 2010
13.00
13.00
13.00
13.00
13,016,213
-0.12(-0.89%)
Feb 11, 2010
12.92
13.16
12.88
13.12
12,948,522
+0.16(+1.21%)
Feb 10, 2010
12.93
13.03
12.78
12.96
14,217,318
-0.03(-0.20%)
Feb 09, 2010
12.94
13.04
12.87
12.99
12,776,166
+0.14(+1.07%)
Feb 08, 2010
12.94
12.99
12.81
12.85
14,658,370
-0.10(-0.80%)
Feb 05, 2010
12.86
13.00
12.78
12.96
24,934,164
+0.26(+2.05%)
Feb 04, 2010
12.76
13.04
12.55
12.70
45,360,160
+0.30(+2.42%)
Feb 03, 2010
12.60
12.70
12.40
12.40
19,488,750
-0.29(-2.31%)
Feb 02, 2010
12.53
12.74
12.52
12.69
15,259,264
+0.22(+1.78%)
Feb 01, 2010
12.52
12.61
12.45
12.47
11,986,521
+0.03(+0.26%)
Jan 29, 2010
12.49
12.61
12.40
12.44
13,727,551
+0.03(+0.26%)
Jan 28, 2010
12.61
12.63
12.36
12.40
12,900,463
-0.11(-0.89%)
Jan 27, 2010
12.39
12.55
12.26
12.51
13,280,964
+0.16(+1.32%)
Jan 26, 2010
12.33
12.55
12.32
12.35
9,163,860
-0.03(-0.26%)
Jan 25, 2010
12.38
12.46
12.15
12.38
11,936,674
+0.09(+0.74%)
Jan 22, 2010
12.44
12.61
12.25
12.29
16,041,769
-0.22(-1.72%)
Jan 21, 2010
12.88
12.94
12.45
12.51
20,652,954
-0.38(-2.98%)
Jan 20, 2010
12.91
12.93
12.78
12.89
10,966,339
-0.14(-1.05%)
Jan 19, 2010
12.72
13.03
12.69
13.03
12,319,129
+0.28(+2.20%)
Jan 15, 2010
12.90
12.75
12.75
12.75
12,452,545
-0.12(-0.91%)
Jan 14, 2010
13.09
13.10
12.79
12.87
15,618,552
-0.16(-1.20%)
Jan 13, 2010
13.08
13.08
12.95
13.02
15,591,648
+0.01(+0.10%)
Jan 12, 2010
13.09
13.25
12.87
13.01
22,293,740
-0.43(-3.20%)
Jan 11, 2010
13.37
13.47
13.21
13.44
13,447,158
+0.14(+1.08%)
Jan 08, 2010
13.23
13.33
13.09
13.30
16,729,010
+0.08(+0.64%)
Jan 07, 2010
13.94
13.94
13.01
13.21
38,119,596
-0.50(-3.66%)
Jan 06, 2010
13.49
13.74
13.41
13.71
23,250,940
+0.16(+1.20%)
Jan 05, 2010
13.43
13.73
13.34
13.55
28,071,442
+0.16(+1.22%)
Jan 04, 2010
13.51
13.51
13.33
13.39
14,092,591
-0.21(-1.56%)
Dec 31, 2009
13.84
13.60
13.60
13.60
4,456,698
-0.20(-1.46%)
Dec 30, 2009
13.74
13.83
13.72
13.80
6,646,003
+0.01(+0.05%)
Dec 29, 2009
13.70
13.83
13.64
13.79
6,859,510
+0.16(+1.19%)
Dec 28, 2009
13.51
13.71
13.44
13.63
6,895,913
+0.19(+1.40%)
Dec 24, 2009
13.57
13.63
13.36
13.44
4,842,464
-0.13(-0.96%)
Dec 23, 2009
13.58
13.69
13.46
13.57
8,448,778
+0.04(+0.29%)
Dec 22, 2009
13.63
13.72
13.48
13.53
13,681,107
-0.07(-0.52%)
Dec 21, 2009
13.33
13.73
13.33
13.61
14,541,132
+0.05(+0.33%)
Dec 18, 2009
13.83
13.87
13.31
13.56
19,643,310
-0.25(-1.79%)
Dec 17, 2009
14.11
14.11
13.80
13.81
12,191,407
-0.40(-2.79%)
Dec 16, 2009
14.24
14.32
14.14
14.20
6,933,213
-0.01(-0.05%)
Dec 15, 2009
14.15
14.28
14.09
14.21
10,047,104
-0.03(-0.18%)
Dec 14, 2009
14.21
14.28
14.15
14.24
9,836,363
+0.31(+2.19%)
Dec 11, 2009
13.87
13.98
13.77
13.93
7,217,958
+0.21(+1.51%)
Dec 10, 2009
13.66
13.78
13.63
13.72
12,481,151
+0.14(+1.05%)
Dec 09, 2009
13.83
13.83
13.37
13.58
16,253,336
-0.28(-2.01%)
Dec 08, 2009
14.02
14.05
13.79
13.86
9,847,342
-0.19(-1.34%)
Dec 07, 2009
14.10
14.22
14.01
14.05
8,575,821
-0.08(-0.60%)
Dec 04, 2009
14.16
14.29
13.87
14.13
19,515,054
+0.21(+1.54%)
Dec 03, 2009
13.98
14.27
13.87
13.92
17,872,322
-0.19(-1.33%)
Dec 02, 2009
14.28
14.39
14.09
14.11
9,963,682
-0.16(-1.14%)
Dec 01, 2009
14.07
14.33
13.99
14.27
14,772,856
+0.36(+2.61%)
Nov 30, 2009
14.43
14.43
13.79
13.90
15,494,745
-0.40(-2.77%)
Nov 27, 2009
14.09
14.47
14.09
14.30
5,946,656
-0.25(-1.74%)
Nov 25, 2009
14.39
14.56
14.26
14.55
13,187,061
+0.21(+1.49%)
Nov 24, 2009
14.15
14.40
14.08
14.34
14,708,266
+0.18(+1.28%)
Nov 23, 2009
14.36
14.44
14.11
14.16
9,341,331
-0.09(-0.64%)
Nov 20, 2009
13.90
14.32
13.90
14.25
18,907,216
+0.06(+0.41%)
Nov 19, 2009
14.40
14.41
14.03
14.19
14,979,684
-0.29(-1.97%)
Nov 18, 2009
14.43
14.52
14.23
14.48
10,488,917
-0.01(-0.04%)
Nov 17, 2009
14.50
14.59
14.16
14.48
13,384,607
-0.12(-0.80%)
Nov 16, 2009
14.45
14.70
14.42
14.60
13,894,798
+0.05(+0.31%)
Nov 13, 2009
14.40
14.65
14.28
14.55
11,934,120
+0.18(+1.26%)
Nov 12, 2009
14.74
14.80
14.29
14.37
14,088,025
-0.36(-2.47%)
Nov 11, 2009
14.86
14.90
14.57
14.74
13,085,196
+0.01(+0.09%)
Nov 10, 2009
14.90
14.96
14.63
14.72
16,478,266
-0.16(-1.05%)
Nov 09, 2009
14.62
14.95
14.62
14.88
16,029,385
-0.07(-0.48%)
Nov 06, 2009
14.81
14.97
14.60
14.95
10,291,726
+0.14(+0.92%)
Nov 05, 2009
14.41
15.03
14.34
14.81
28,765,356
+0.47(+3.30%)
Nov 04, 2009
14.29
14.56
14.13
14.34
13,249,192
+0.10(+0.68%)
Nov 03, 2009
14.04
14.32
13.80
14.24
14,017,212
+0.09(+0.64%)
Nov 02, 2009
13.88
14.23
13.79
14.15
13,877,834
+0.30(+2.16%)
Oct 30, 2009
14.38
14.38
13.85
13.85
15,895,464
-0.52(-3.61%)
Oct 29, 2009
13.96
14.43
13.96
14.37
11,175,109
+0.53(+3.85%)
Oct 28, 2009
14.19
14.43
13.83
13.84
16,016,282
-0.49(-3.40%)
Oct 27, 2009
14.58
14.65
14.19
14.33
13,548,598
-0.27(-1.87%)
Oct 26, 2009
14.35
14.71
14.29
14.60
15,306,087
+0.31(+2.13%)
Oct 23, 2009
14.31
14.38
14.24
14.29
12,688,576
-0.20(-1.39%)
Oct 22, 2009
14.46
14.65
14.40
14.50
17,589,716
-0.02(-0.13%)
Oct 21, 2009
14.63
14.98
14.50
14.52
19,617,914
-0.16(-1.06%)
Oct 20, 2009
14.71
14.79
14.64
14.67
8,976,166
-0.40(-2.63%)
Oct 19, 2009
15.01
15.16
14.90
15.07
8,767,712
+0.16(+1.09%)
Oct 16, 2009
14.79
15.03
14.63
14.90
11,582,655
+0.11(+0.75%)
Oct 15, 2009
14.94
14.99
14.72
14.79
10,007,128
-0.12(-0.78%)
Oct 14, 2009
14.85
15.00
14.64
14.91
12,833,335
+0.21(+1.41%)
Oct 13, 2009
14.55
14.70
14.48
14.70
11,802,731
+0.13(+0.89%)
Oct 12, 2009
14.48
14.64
14.41
14.57
8,520,216
+0.14(+0.94%)
Oct 09, 2009
14.42
14.46
14.29
14.44
6,979,955
+0.02(+0.14%)
Oct 08, 2009
14.05
14.44
13.96
14.42
22,186,482
+0.33(+2.35%)
Oct 07, 2009
14.41
14.46
13.96
14.09
16,378,165
-0.28(-1.94%)
Oct 06, 2009
13.88
14.40
13.75
14.37
33,262,316
+0.62(+4.53%)
Oct 05, 2009
13.61
13.89
13.50
13.74
16,677,401
+0.23(+1.73%)
Oct 02, 2009
13.59
13.74
13.49
13.51
13,163,624
-0.18(-1.33%)
Oct 01, 2009
13.91
13.97
13.54
13.69
13,914,932
-0.20(-1.45%)
Sep 30, 2009
13.90
13.95
13.65
13.89
16,546,745
-0.03(-0.23%)
Sep 29, 2009
14.26
14.43
13.89
13.92
19,041,806
-0.30(-2.10%)
Sep 28, 2009
14.02
14.28
13.87
14.22
7,732,689
+0.28(+2.00%)
Sep 25, 2009
14.16
14.26
13.85
13.94
13,668,329
-0.25(-1.78%)
Sep 24, 2009
14.40
14.41
14.07
14.20
10,917,002
-0.12(-0.82%)
Sep 23, 2009
14.64
14.70
14.27
14.31
17,244,644
-0.32(-2.22%)
Sep 22, 2009
14.43
14.68
14.43
14.64
12,734,007
+0.27(+1.85%)
Sep 21, 2009
14.15
14.46
14.11
14.37
11,154,162
+0.08(+0.54%)
Sep 18, 2009
14.48
14.50
14.25
14.29
14,784,777
-0.12(-0.86%)
Sep 17, 2009
14.09
14.52
14.04
14.42
18,981,478
+0.54(+3.93%)
Sep 16, 2009
13.93
14.26
13.83
13.87
13,642,714
-0.08(-0.55%)
Sep 15, 2009
14.05
14.07
13.74
13.95
13,180,016
-0.12(-0.83%)
Sep 14, 2009
13.84
14.07
13.81
14.07
9,910,777
+0.05(+0.32%)
Sep 11, 2009
14.09
14.11
13.89
14.02
10,570,435
-0.05(-0.32%)
Sep 10, 2009
14.00
14.10
13.81
14.07
10,089,582
+0.07(+0.51%)
Sep 09, 2009
14.00
14.13
13.87
14.00
13,370,076
-0.03(-0.19%)
Sep 08, 2009
14.04
14.13
13.81
14.02
17,349,232
+0.31(+2.27%)
Sep 04, 2009
13.63
13.81
13.49
13.71
16,561,888
-0.04(-0.28%)
Sep 03, 2009
13.35
13.80
13.31
13.75
35,953,764
+0.97(+7.57%)
Sep 02, 2009
12.79
12.98
12.70
12.78
18,941,478
-0.03(-0.25%)
Sep 01, 2009
12.81
13.09
12.62
12.81
20,418,040
+0.06(+0.46%)
Aug 31, 2009
12.79
12.90
12.66
12.76
11,514,201
-0.18(-1.41%)
Aug 28, 2009
13.06
13.06
12.82
12.94
13,846,235
-0.01(-0.10%)
Aug 27, 2009
12.84
13.01
12.70
12.95
11,148,556
+0.07(+0.55%)
Aug 26, 2009
12.86
13.04
12.79
12.88
15,035,188
-0.08(-0.60%)
Aug 25, 2009
12.65
13.15
12.56
12.96
17,610,186
+0.39(+3.10%)
Aug 24, 2009
12.61
12.70
12.41
12.57
13,308,151
-0.08(-0.62%)
Aug 21, 2009
12.63
12.77
12.37
12.65
26,651,890
+0.41(+3.34%)
Aug 20, 2009
12.15
12.27
12.02
12.24
15,030,981
+0.16(+1.29%)
Aug 19, 2009
11.89
12.15
11.89
12.08
11,757,350
+0.06(+0.49%)
Aug 18, 2009
11.62
12.09
11.62
12.02
10,565,431
+0.25(+2.10%)
Aug 17, 2009
11.98
11.98
11.74
11.77
11,012,695
-0.42(-3.42%)
Aug 14, 2009
12.25
12.57
12.09
12.19
18,363,044
+0.07(+0.59%)
Aug 13, 2009
11.93
12.13
11.63
12.12
16,308,305
+0.27(+2.25%)
Aug 12, 2009
11.68
11.93
11.62
11.85
8,445,948
+0.11(+0.94%)
Aug 11, 2009
11.67
11.83
11.48
11.74
7,403,580
+0.10(+0.84%)
Aug 10, 2009
12.04
12.04
11.55
11.65
11,003,620
-0.42(-3.44%)
Aug 07, 2009
11.84
12.09
11.67
12.06
14,071,736
+0.29(+2.43%)
Aug 06, 2009
11.36
11.92
11.28
11.78
21,876,076
+0.89(+8.17%)
Aug 05, 2009
10.80
10.96
10.54
10.89
13,168,885
+0.12(+1.12%)
Aug 04, 2009
11.13
11.15
10.70
10.77
14,628,669
-0.38(-3.41%)
Aug 03, 2009
10.89
11.17
10.71
11.15
14,799,510
+0.55(+5.21%)
Jul 31, 2009
10.69
10.75
10.51
10.59
7,877,411
-0.06(-0.55%)
Jul 30, 2009
10.64
10.85
10.56
10.65
8,223,072
+0.13(+1.23%)
Jul 29, 2009
10.33
10.61
10.28
10.52
10,471,452
+0.11(+1.06%)
Jul 28, 2009
10.42
10.53
10.28
10.41
9,626,730
-0.05(-0.43%)
Jul 27, 2009
10.24
10.52
10.18
10.46
14,641,658
+0.11(+1.07%)
Jul 24, 2009
10.20
10.40
10.10
10.35
16,205,307
+0.15(+1.46%)
Jul 23, 2009
10.52
10.76
10.05
10.20
35,900,280
-0.29(-2.78%)
Jul 22, 2009
10.51
10.72
10.44
10.49
10,763,409
+0.00(+0.00%)
Jul 21, 2009
10.70
10.74
10.26
10.49
12,211,064
-0.14(-1.28%)
Jul 20, 2009
10.55
10.67
10.45
10.63
8,326,942
+0.13(+1.24%)
Jul 17, 2009
10.41
10.54
10.26
10.50
10,370,857
+0.13(+1.25%)
Jul 16, 2009
10.25
10.40
10.17
10.37
10,027,392
+0.10(+1.01%)
Jul 15, 2009
10.21
10.32
10.08
10.26
9,706,133
+0.20(+2.00%)
Jul 14, 2009
9.958
10.09
9.835
10.06
8,505,818
+0.14(+1.37%)
Jul 13, 2009
9.786
9.971
9.763
9.926
13,744,269
+0.21(+2.21%)
Jul 10, 2009
9.679
9.861
9.621
9.711
12,672,421
+0.01(+0.07%)
Jul 09, 2009
9.783
9.945
9.510
9.705
20,139,928
-0.19(-1.97%)
Jul 08, 2009
9.711
9.971
9.679
9.900
21,250,438
+0.13(+1.33%)
Jul 07, 2009
9.770
9.900
9.653
9.770
12,838,598
+0.00(+0.00%)
Jul 06, 2009
9.906
10.03
9.601
9.770
17,047,436
-0.22(-2.21%)
Jul 02, 2009
10.35
10.45
9.815
9.991
13,254,295
-0.42(-4.05%)
Jul 01, 2009
10.68
10.77
10.37
10.41
14,488,401
-0.23(-2.20%)
Jun 30, 2009
10.77
10.87
10.54
10.65
16,159,759
-0.11(-1.03%)
Jun 29, 2009
10.49
10.91
10.47
10.76
12,418,817
+0.33(+3.17%)
Jun 26, 2009
10.46
10.59
10.34
10.43
15,121,433
-0.09(-0.86%)
Jun 25, 2009
10.43
10.57
10.39
10.52
14,594,096
+0.39(+3.85%)
Jun 24, 2009
10.00
10.26
9.958
10.13
11,125,258
+0.21(+2.16%)
Jun 23, 2009
10.15
10.17
9.874
9.913
10,641,608
-0.75(-7.00%)
Jun 22, 2009
10.11
10.66
9.978
10.66
13,043,120
+0.40(+3.92%)
Jun 19, 2009
10.46
10.51
10.19
10.26
12,881,589
-0.10(-0.94%)
Jun 18, 2009
10.40
10.56
10.31
10.35
9,520,283
-0.05(-0.44%)
Jun 17, 2009
10.11
10.60
10.11
10.40
14,828,295
+0.23(+2.30%)
Jun 16, 2009
10.52
10.59
10.04
10.17
12,686,819
-0.19(-1.85%)
Jun 15, 2009
10.51
10.56
10.28
10.36
9,230,321
-0.27(-2.54%)
Jun 12, 2009
10.72
10.78
10.32
10.63
13,161,771
+0.09(+0.86%)
Jun 11, 2009
10.75
11.00
10.52
10.54
13,242,395
-0.33(-3.05%)
Jun 10, 2009
11.13
11.27
10.72
10.87
10,695,101
-0.13(-1.18%)
Jun 09, 2009
10.93
11.09
10.86
11.00
9,376,162
+0.14(+1.26%)
Jun 08, 2009
10.71
10.94
10.61
10.86
10,784,091
+0.06(+0.60%)
Jun 05, 2009
10.84
10.97
10.43
10.80
22,768,854
-0.20(-1.83%)
Jun 04, 2009
11.36
11.49
10.74
11.00
26,887,538
-0.84(-7.08%)
Jun 03, 2009
11.64
11.87
11.64
11.83
14,889,502
+0.01(+0.11%)
Jun 02, 2009
12.05
12.17
11.79
11.82
19,390,930
-0.26(-2.15%)
Jun 01, 2009
11.64
12.18
11.53
12.08
22,356,196
+0.49(+4.26%)
May 29, 2009
11.19
11.59
10.99
11.59
18,592,558
+0.51(+4.57%)
May 28, 2009
11.27
11.37
10.79
11.08
17,284,436
-0.13(-1.16%)
May 27, 2009
10.98
11.56
10.86
11.21
25,346,478
+0.17(+1.53%)
May 26, 2009
10.54
11.15
10.46
11.04
18,401,636
+0.40(+3.78%)
May 22, 2009
10.57
10.73
10.17
10.64
20,858,370
+0.27(+2.57%)
May 21, 2009
10.19
10.52
10.18
10.37
17,960,202
+0.03(+0.31%)
May 20, 2009
10.44
10.86
10.26
10.34
11,944,909
-0.03(-0.31%)
May 19, 2009
10.16
10.53
10.12
10.37
14,777,543
+0.08(+0.82%)
May 18, 2009
9.965
10.32
9.965
10.29
16,857,508
+0.45(+4.55%)
May 15, 2009
9.965
10.24
9.744
9.841
17,777,230
-0.16(-1.62%)
May 14, 2009
9.965
10.28
9.841
10.00
19,962,144
+0.04(+0.39%)
May 13, 2009
10.30
10.32
9.913
9.965
15,903,100
-0.47(-4.54%)
May 12, 2009
11.01
11.01
10.31
10.44
20,419,300
-0.19(-1.77%)
May 11, 2009
10.61
10.89
10.39
10.63
12,482,700
-0.12(-1.09%)
May 08, 2009
10.84
10.97
10.49
10.74
18,785,754
-0.15(-1.39%)
May 07, 2009
11.30
11.49
10.69
10.89
25,166,096
+0.30(+2.83%)
May 06, 2009
10.96
11.07
10.33
10.59
18,249,686
-0.24(-2.22%)
May 05, 2009
10.93
11.11
10.65
10.83
21,987,154
-0.16(-1.48%)
May 04, 2009
10.40
11.00
10.12
11.00
21,675,846
+0.76(+7.42%)
May 01, 2009
10.07
10.27
9.841
10.24
15,377,838
+0.15(+1.48%)
Apr 30, 2009
9.906
10.28
9.835
10.09
18,195,160
+0.29(+2.98%)
Apr 29, 2009
9.646
10.11
9.621
9.796
16,208,741
+0.11(+1.14%)
Apr 28, 2009
9.530
9.841
9.452
9.685
11,721,582
+0.02(+0.20%)
Apr 27, 2009
9.776
10.02
9.549
9.666
13,849,117
-0.25(-2.55%)
Apr 24, 2009
9.932
10.13
9.724
9.919
12,321,246
+0.06(+0.59%)
Apr 23, 2009
9.763
9.906
9.348
9.861
20,917,616
+0.09(+0.93%)
Apr 22, 2009
9.569
10.12
9.445
9.770
16,108,069
+0.10(+1.07%)
Apr 21, 2009
9.504
9.744
9.335
9.666
13,177,199
+0.14(+1.43%)
Apr 20, 2009
9.737
9.737
9.426
9.530
15,903,545
-0.29(-2.91%)
Apr 17, 2009
10.02
10.08
9.809
9.815
19,482,838
-0.16(-1.63%)
Apr 16, 2009
9.601
10.06
9.517
9.978
13,982,898
+0.43(+4.49%)
Apr 15, 2009
9.439
9.588
9.270
9.549
11,098,685
+0.07(+0.75%)
Apr 14, 2009
9.698
9.705
9.354
9.478
15,024,965
-0.25(-2.54%)
Apr 13, 2009
9.737
9.822
9.562
9.724
13,686,295
-0.07(-0.73%)
Apr 09, 2009
9.478
9.802
9.322
9.796
16,821,804
+0.44(+4.72%)
Apr 08, 2009
9.134
9.393
8.952
9.354
17,908,416
+0.28(+3.08%)
Apr 07, 2009
9.335
9.445
9.004
9.075
17,094,152
-0.31(-3.32%)
Apr 06, 2009
9.776
9.776
9.127
9.387
23,908,118
-0.51(-5.18%)
Apr 03, 2009
9.406
9.971
9.328
9.900
23,266,484
+0.53(+5.68%)
Apr 02, 2009
9.088
9.530
9.030
9.367
27,864,446
+0.45(+5.10%)
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
.