Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 2920 2922 2877 2882 6,657,000 -37.48(-1.28%)
Mar 30, 2011 2902 2933 2902 2920 8,178,200 +17.23(+0.59%)
Mar 29, 2011 2896 2904 2881 2902 5,393,800 +6.73(+0.23%)
Mar 28, 2011 2887 2908 2875 2896 5,753,400 +8.48(+0.29%)
Mar 27, 2011 2889 2902 2877 2887 0 +0.00(+0.00%)
Mar 26, 2011 2889 2902 2878 2887 0 +0.00(+0.00%)
Mar 25, 2011 2889 2902 2877 2887 6,671,800 -2.09(-0.07%)
Mar 24, 2011 2842 2890 2834 2889 6,322,400 +47.23(+1.66%)
Mar 23, 2011 2824 2850 2815 2842 5,460,400 +18.18(+0.64%)
Mar 22, 2011 2827 2854 2812 2824 7,104,000 -3.01(-0.11%)
Mar 21, 2011 2823 2843 2789 2827 10,590,800 +37.77(+1.35%)
Mar 20, 2011 2758 2822 2758 2789 0 +0.00(+0.00%)
Mar 19, 2011 2758 2822 2758 2789 0 +0.00(+0.00%)
Mar 18, 2011 2758 2822 2758 2789 18,738,800 +30.69(+1.11%)
Mar 17, 2011 2704 2770 2704 2758 5,506,400 +54.74(+2.02%)
Mar 16, 2011 2713 2749 2704 2704 6,670,200 -9.61(-0.35%)
Mar 15, 2011 2753 2755 2648 2713 9,337,600 -39.68(-1.44%)
Mar 14, 2011 2792 2796 2740 2753 6,270,800 -39.32(-1.41%)
Mar 13, 2011 2807 2809 2773 2792 0 +0.00(+0.00%)
Mar 12, 2011 2807 2809 2773 2792 4,635,600 -14.51(-0.52%)
Mar 11, 2011 2827 2840 2800 2807 4,570,200 -20.53(-0.73%)
Mar 10, 2011 2825 2843 2818 2827 4,204,600 +2.79(+0.10%)
Mar 09, 2011 2833 2855 2809 2825 4,022,400 -8.86(-0.31%)
Mar 08, 2011 2828 2852 2818 2833 3,696,600 +0.00(+0.00%)
Mar 07, 2011 2828 2852 2818 2833 0 +5.68(+0.20%)
Mar 06, 2011 2856 2879 2828 2828 0 +0.00(+0.00%)
Mar 05, 2011 2856 2879 2828 2828 4,094,000 -28.73(-1.01%)
Mar 04, 2011 2864 2886 2856 2856 4,071,800 -7.30(-0.25%)
Mar 03, 2011 2889 2889 2846 2864 4,425,400 -25.01(-0.87%)
Mar 02, 2011 2896 2922 2874 2889 3,891,000 -7.03(-0.24%)
Mar 01, 2011 2882 2916 2873 2896 4,284,000 +0.00(+0.00%)
Feb 28, 2011 2882 2916 2873 2896 0 +13.77(+0.48%)
Feb 27, 2011 2863 2885 2861 2882 0 +0.00(+0.00%)
Feb 26, 2011 2863 2885 2861 2882 3,774,600 +19.45(+0.68%)
Feb 25, 2011 2868 2872 2839 2863 4,526,400 -5.39(-0.19%)
Feb 24, 2011 2917 2917 2858 2868 6,286,000 -48.75(-1.67%)
Feb 23, 2011 2924 2930 2879 2917 4,563,400 -6.81(-0.23%)
Feb 22, 2011 2978 2980 2916 2924 3,478,000 +0.00(+0.00%)
Feb 21, 2011 2978 2980 2916 2924 0 -54.91(-1.84%)
Feb 20, 2011 2979 2990 2959 2978 0 +0.00(+0.00%)
Feb 19, 2011 2979 2990 2959 2978 2,865,600 -0.71(-0.02%)
Feb 18, 2011 2998 3013 2967 2979 4,371,800 -18.43(-0.61%)
Feb 17, 2011 2983 3003 2977 2998 3,935,600 +14.88(+0.50%)
Feb 16, 2011 3001 3010 2978 2983 3,937,800 -17.98(-0.60%)
Feb 15, 2011 2972 3003 2972 3001 3,449,800 +0.00(+0.00%)
Feb 14, 2011 2972 3003 2972 3001 0 +29.01(+0.98%)
Feb 13, 2011 2975 2989 2956 2972 0 +0.00(+0.00%)
Feb 12, 2011 2975 2989 2956 2972 3,398,800 -2.89(-0.10%)
Feb 11, 2011 2984 2991 2954 2975 3,336,400 -9.24(-0.31%)
Feb 10, 2011 2991 3002 2982 2984 3,594,400 -6.73(-0.23%)
Feb 09, 2011 2974 2991 2958 2991 3,477,000 +16.69(+0.56%)
Feb 08, 2011 2944 2974 2943 2974 3,597,400 +0.00(+0.00%)
Feb 07, 2011 2944 2974 2943 2974 0 +30.15(+1.02%)
Feb 06, 2011 2931 2954 2923 2944 0 +0.00(+0.00%)
Feb 05, 2011 2931 2954 2923 2944 4,144,200 +12.46(+0.43%)
Feb 04, 2011 2939 2942 2916 2931 4,633,400 -7.42(-0.25%)
Feb 03, 2011 2943 2970 2936 2939 4,875,800 -4.34(-0.15%)
Feb 02, 2011 2886 2943 2885 2943 4,170,400 +57.25(+1.98%)
Feb 01, 2011 2889 2889 2853 2886 5,009,200 +0.00(+0.00%)
Jan 31, 2011 2889 2889 2853 2886 0 -3.38(-0.12%)
Jan 30, 2011 2898 2906 2883 2889 0 +0.00(+0.00%)
Jan 29, 2011 2898 2906 2883 2889 4,346,600 -8.71(-0.30%)
Jan 28, 2011 2859 2901 2858 2898 3,942,800 +39.12(+1.37%)
Jan 27, 2011 2831 2871 2831 2859 3,827,600 +28.03(+0.99%)
Jan 26, 2011 2873 2877 2827 2831 4,440,400 -42.03(-1.46%)
Jan 25, 2011 2864 2887 2852 2873 3,642,000 +0.00(+0.00%)
Jan 24, 2011 2864 2887 2852 2873 0 +8.99(+0.31%)
Jan 23, 2011 2849 2886 2847 2864 0 +0.00(+0.00%)
Jan 22, 2011 2849 2886 2847 2864 5,630,600 +14.86(+0.52%)
Jan 21, 2011 2912 2912 2846 2849 5,808,000 -63.00(-2.16%)
Jan 20, 2011 2913 2936 2907 2912 4,746,800 -0.72(-0.02%)
Jan 19, 2011 2846 2913 2846 2913 3,985,400 +66.79(+2.35%)
Jan 18, 2011 2858 2866 2835 2846 2,800,200 +0.00(+0.00%)
Jan 17, 2011 2858 2866 2835 2846 0 -11.99(-0.42%)
Jan 16, 2011 2887 2892 2842 2858 0 +0.00(+0.00%)
Jan 15, 2011 2887 2892 2842 2858 4,775,000 -28.95(-1.00%)
Jan 14, 2011 2909 2911 2875 2887 4,942,400 -22.46(-0.77%)
Jan 13, 2011 2868 2910 2867 2909 3,964,400 +40.85(+1.42%)
Jan 12, 2011 2832 2878 2832 2868 3,713,200 +36.54(+1.29%)
Jan 11, 2011 2898 2898 2832 2832 4,405,200 +0.00(+0.00%)
Jan 10, 2011 2898 2898 2832 2832 0 -65.96(-2.28%)
Jan 09, 2011 2880 2898 2871 2898 0 +0.00(+0.00%)
Jan 08, 2011 2880 2898 2871 2898 5,592,200 +0.00(+0.00%)
Jan 07, 2011 2880 2898 2871 2898 0 +17.85(+0.62%)
Jan 06, 2011 2938 2942 2877 2880 5,651,400 -57.98(-1.97%)
Jan 05, 2011 2952 2975 2938 2938 5,013,000 -13.97(-0.47%)
Jan 04, 2011 2904 2952 2903 2952 2,753,600 +0.00(+0.00%)
Jan 03, 2011 2904 2952 2903 2952 0 +47.41(+1.63%)
Jan 01, 2011 2942 2952 2904 2904 0 +0.00(+0.00%)
Dec 31, 2010 2942 2952 2904 2904 5,446,600 -37.16(-1.26%)
Dec 30, 2010 2908 2944 2908 2942 4,012,200 +33.86(+1.16%)
Dec 29, 2010 2879 2913 2879 2908 3,196,200 +28.71(+1.00%)
Dec 28, 2010 2885 2903 2873 2879 3,184,800 +0.00(+0.00%)
Dec 27, 2010 2885 2903 2873 2879 0 -5.83(-0.20%)
Dec 26, 2010 2911 2919 2885 2885 0 +0.00(+0.00%)
Dec 25, 2010 2911 2919 2885 2885 0 +0.00(+0.00%)
Dec 24, 2010 2911 2919 2885 2885 4,130,200 -26.55(-0.91%)
Dec 23, 2010 2895 2913 2895 2911 5,669,400 +16.89(+0.58%)
Dec 22, 2010 2856 2896 2856 2895 5,557,800 +38.94(+1.36%)
Dec 21, 2010 2823 2867 2823 2856 5,661,800 +0.00(+0.00%)
Dec 20, 2010 2823 2867 2823 2856 0 +32.77(+1.16%)
Dec 18, 2010 2814 2844 2813 2823 18,496,800 +9.19(+0.33%)
Dec 17, 2010 2816 2849 2814 2814 7,029,000 -2.15(-0.08%)
Dec 16, 2010 2823 2836 2802 2816 7,271,000 -7.46(-0.26%)
Dec 15, 2010 2838 2849 2812 2823 5,483,800 -14.61(-0.51%)
Dec 14, 2010 2830 2845 2816 2838 8,216,000 +7.88(+0.28%)
Dec 11, 2010 2837 2851 2828 2830 4,496,600 -6.84(-0.24%)
Dec 10, 2010 2795 2843 2795 2837 8,162,200 +0.00(+0.00%)
Dec 09, 2010 2795 2843 2795 2837 0 +41.38(+1.48%)
Dec 08, 2010 2764 2800 2760 2795 5,396,800 +31.88(+1.15%)
Dec 07, 2010 2755 2774 2749 2764 3,798,400 +0.00(+0.00%)
Dec 06, 2010 2755 2774 2749 2764 0 +8.48(+0.31%)
Dec 04, 2010 2765 2770 2732 2755 5,110,400 -9.75(-0.35%)
Dec 03, 2010 2705 2769 2701 2765 6,823,600 +59.70(+2.21%)
Dec 02, 2010 2608 2705 2607 2705 6,090,800 +97.64(+3.74%)
Dec 01, 2010 2640 2646 2596 2608 7,060,800 -32.15(-1.22%)
Nov 30, 2010 2681 2700 2636 2640 5,370,200 +0.00(+0.00%)
Nov 29, 2010 2681 2700 2636 2640 0 -41.74(-1.56%)
Nov 27, 2010 2684 2688 2645 2681 5,065,400 -2.68(-0.10%)
Nov 26, 2010 2667 2684 2662 2684 4,384,600 +17.30(+0.65%)
Nov 25, 2010 2656 2668 2634 2667 4,878,000 +10.29(+0.39%)
Nov 24, 2010 2724 2725 2653 2656 4,761,800 -67.64(-2.48%)
Nov 23, 2010 2732 2754 2723 2724 3,410,600 +0.00(+0.00%)
Nov 22, 2010 2732 2754 2723 2724 0 -8.28(-0.30%)
Nov 20, 2010 2727 2738 2715 2732 3,466,600 +4.99(+0.18%)
Nov 19, 2010 2679 2729 2679 2727 4,037,800 +48.77(+1.82%)
Nov 18, 2010 2662 2684 2648 2679 3,668,400 +16.62(+0.62%)
Nov 17, 2010 2707 2709 2660 2662 3,269,800 -44.83(-1.66%)
Nov 16, 2010 2676 2712 2664 2707 3,395,200 +0.00(+0.00%)
Nov 15, 2010 2676 2712 2664 2707 0 +30.65(+1.15%)
Nov 13, 2010 2657 2688 2611 2676 5,241,000 +19.55(+0.74%)
Nov 12, 2010 2716 2727 2649 2657 5,552,200 -59.50(-2.19%)
Nov 11, 2010 2734 2735 2713 2716 4,574,000 -17.50(-0.64%)
Nov 10, 2010 2718 2738 2716 2734 4,558,600 +15.30(+0.56%)
Nov 09, 2010 2720 2735 2713 2718 3,192,600 +0.00(+0.00%)
Nov 08, 2010 2721 2735 2713 2718 0 -1.54(-0.06%)
Nov 07, 2010 2721 2744 2709 2720 0 +0.00(+0.00%)
Nov 06, 2010 2721 2744 2709 2720 0 +0.00(+0.00%)
Nov 05, 2010 2721 2744 2709 2720 4,086,000 -1.42(-0.05%)
Nov 04, 2010 2673 2724 2673 2721 5,093,200 +48.03(+1.80%)
Nov 03, 2010 2699 2709 2673 2673 5,816,800 -26.00(-0.96%)
Nov 02, 2010 2668 2703 2668 2699 6,399,000 +31.21(+1.17%)
Nov 01, 2010 2700 2700 2656 2668 0 +0.00(+0.00%)
Oct 31, 2010 2700 2700 2656 2668 0 +0.00(+0.00%)
Oct 30, 2010 2700 2700 2656 2668 0 +0.00(+0.00%)
Oct 29, 2010 2700 2700 2656 2668 5,413,600 -31.51(-1.17%)
Oct 28, 2010 2701 2715 2692 2700 3,545,200 -1.77(-0.07%)
Oct 27, 2010 2721 2721 2700 2701 5,427,400 -19.32(-0.71%)
Oct 25, 2010 2699 2727 2698 2721 3,609,800 +21.89(+0.81%)
Oct 24, 2010 2692 2707 2683 2699 0 +0.00(+0.00%)
Oct 23, 2010 2692 2707 2683 2699 0 +0.00(+0.00%)
Oct 22, 2010 2692 2707 2683 2699 3,639,800 +7.00(+0.26%)
Oct 21, 2010 2680 2695 2663 2692 7,237,400 +11.83(+0.44%)
Oct 20, 2010 2677 2681 2651 2680 4,749,000 +2.88(+0.11%)
Oct 19, 2010 2689 2721 2675 2677 4,853,000 -11.65(-0.43%)
Oct 18, 2010 2671 2689 2660 2689 2,842,200 +17.86(+0.67%)
Oct 17, 2010 2684 2694 2665 2671 0 +0.00(+0.00%)
Oct 16, 2010 2684 2694 2665 2671 0 +0.00(+0.00%)
Oct 15, 2010 2684 2694 2665 2671 3,825,400 -12.98(-0.48%)
Oct 14, 2010 2690 2710 2679 2684 4,163,000 -5.76(-0.21%)
Oct 13, 2010 2647 2697 2646 2690 4,993,400 +42.85(+1.62%)
Oct 12, 2010 2667 2667 2634 2647 4,167,800 -20.24(-0.76%)
Oct 11, 2010 2645 2678 2643 2667 3,684,600 +21.67(+0.82%)
Oct 10, 2010 2636 2645 2645 2645 0 +0.00(+0.00%)
Oct 09, 2010 2636 2646 2615 2645 0 +0.00(+0.00%)
Oct 08, 2010 2636 2646 2615 2645 4,702,400 +8.93(+0.34%)
Oct 07, 2010 2623 2647 2608 2636 4,369,000 +13.05(+0.50%)
Oct 06, 2010 2582 2623 2581 2623 5,399,200 +41.68(+1.61%)
Oct 05, 2010 2549 2589 2547 2582 3,846,800 +32.44(+1.27%)
Oct 04, 2010 2562 2574 2549 2549 3,460,600 -13.22(-0.52%)
Oct 03, 2010 2542 2567 2541 2562 0 +0.00(+0.00%)
Oct 02, 2010 2542 2567 2541 2562 0 +0.00(+0.00%)
Oct 01, 2010 2542 2567 2541 2562 3,568,600 +20.81(+0.82%)
Sep 30, 2010 2538 2557 2522 2542 4,657,400 +3.38(+0.13%)
Sep 29, 2010 2528 2542 2523 2538 2,934,400 +10.29(+0.41%)
Sep 28, 2010 2529 2538 2511 2528 3,389,200 -1.45(-0.06%)
Sep 27, 2010 2533 2562 2528 2529 3,454,400 -3.96(-0.16%)
Sep 26, 2010 2496 2533 2533 2533 0 +0.00(+0.00%)
Sep 25, 2010 2496 2533 2488 2533 0 +0.00(+0.00%)
Sep 24, 2010 2496 2533 2488 2533 3,665,200 +36.91(+1.48%)
Sep 23, 2010 2510 2528 2490 2496 3,873,800 -13.82(-0.55%)
Sep 22, 2010 2532 2543 2509 2510 3,597,800 -21.82(-0.86%)
Sep 21, 2010 2517 2541 2508 2532 3,717,200 +14.84(+0.59%)
Sep 20, 2010 2501 2518 2501 2517 2,788,200 +16.30(+0.65%)
Sep 19, 2010 2511 2541 2501 2501 0 +0.00(+0.00%)
Sep 18, 2010 2511 2541 2501 2501 0 +0.00(+0.00%)
Sep 17, 2010 2511 2541 2501 2501 11,000,200 -9.47(-0.38%)
Sep 16, 2010 2511 2527 2510 2510 3,568,400 -0.52(-0.02%)
Sep 15, 2010 2512 2518 2503 2511 3,509,800 -0.51(-0.02%)
Sep 14, 2010 2515 2525 2505 2511 3,483,600 -4.06(-0.16%)
Sep 13, 2010 2487 2520 2487 2516 3,371,200 +28.25(+1.14%)
Sep 12, 2010 2501 2501 2480 2487 0 +0.00(+0.00%)
Sep 11, 2010 2501 2501 2480 2487 0 +0.00(+0.00%)
Sep 10, 2010 2501 2501 2480 2487 2,199,200 -14.16(-0.57%)
Sep 09, 2010 2479 2502 2468 2501 3,138,400 +22.13(+0.89%)
Sep 08, 2010 2464 2481 2440 2479 3,245,800 +15.15(+0.61%)
Sep 07, 2010 2497 2500 2459 2464 3,030,200 -32.84(-1.32%)
Sep 06, 2010 2476 2501 2476 2497 2,260,800 +21.00(+0.85%)
Sep 05, 2010 2465 2487 2453 2476 0 +0.00(+0.00%)
Sep 03, 2010 2465 2487 2453 2476 3,152,000 +10.57(+0.43%)
Sep 02, 2010 2462 2475 2450 2465 2,739,800 +4.13(+0.17%)
Sep 01, 2010 2402 2461 2402 2461 3,345,400 +59.27(+2.47%)
Aug 31, 2010 2418 2418 2385 2402 3,918,000 -16.37(-0.68%)
Aug 30, 2010 2414 2436 2414 2418 1,906,600 +4.66(+0.19%)
Aug 29, 2010 2399 2414 2381 2414 0 +0.00(+0.00%)
Aug 27, 2010 2399 2414 2381 2414 3,117,600 +14.67(+0.61%)
Aug 26, 2010 2388 2412 2387 2399 3,429,200 +10.90(+0.46%)
Aug 25, 2010 2414 2429 2366 2388 3,962,200 -25.50(-1.06%)
Aug 24, 2010 2454 2454 2400 2414 4,175,800 -40.39(-1.65%)
Aug 23, 2010 2442 2456 2438 2454 2,821,000 +11.91(+0.49%)
Aug 21, 2010 2453 2464 2434 2442 0 +0.00(+0.00%)
Aug 20, 2010 2453 2464 2434 2442 3,936,800 -10.37(-0.42%)
Aug 19, 2010 2480 2509 2453 2453 4,435,400 -27.50(-1.11%)
Aug 18, 2010 2495 2497 2475 2480 3,854,800 -15.56(-0.62%)
Aug 17, 2010 2429 2496 2427 2496 4,728,200 +66.30(+2.73%)
Aug 16, 2010 2416 2438 2409 2429 3,399,400 +12.53(+0.52%)
Aug 15, 2010 2402 2430 2394 2417 0 +0.00(+0.00%)
Aug 14, 2010 2402 2430 2394 2417 0 +0.00(+0.00%)
Aug 13, 2010 2402 2430 2394 2417 4,280,200 +15.31(+0.64%)
Aug 12, 2010 2439 2441 2400 2401 3,993,400 -37.13(-1.52%)
Aug 11, 2010 2485 2488 2434 2439 3,822,600 -46.85(-1.89%)
Aug 10, 2010 2527 2528 2484 2485 3,179,000 -42.35(-1.68%)
Aug 09, 2010 2498 2534 2498 2528 2,490,000 +29.66(+1.19%)
Aug 08, 2010 2541 2554 2498 2498 0 +0.00(+0.00%)
Aug 07, 2010 2541 2554 2498 2498 0 +0.00(+0.00%)
Aug 06, 2010 2541 2554 2498 2498 4,104,200 -42.21(-1.66%)
Aug 05, 2010 2557 2564 2528 2540 3,884,600 -17.29(-0.68%)
Aug 04, 2010 2546 2558 2527 2558 4,136,400 +11.89(+0.47%)
Aug 03, 2010 2533 2550 2527 2546 4,082,200 +13.20(+0.52%)
Aug 02, 2010 2484 2537 2482 2533 4,212,800 +48.65(+1.96%)
Aug 01, 2010 2484 2484 0 +0.00(+0.00%)
Jul 31, 2010 2507 2507 2463 2484 0 +0.00(+0.00%)
Jul 30, 2010 2507 2507 2463 2484 5,129,000 -22.71(-0.91%)
Jul 29, 2010 2480 2534 2478 2507 6,221,600 +26.55(+1.07%)
Jul 28, 2010 2483 2491 2473 2480 3,775,000 -3.27(-0.13%)
Jul 27, 2010 2457 2504 2456 2483 6,657,400 +26.35(+1.07%)
Jul 26, 2010 2403 2460 2403 2457 3,504,000 +54.01(+2.25%)
Jul 25, 2010 2412 2436 2394 2403 0 +0.00(+0.00%)
Jul 24, 2010 2412 2436 2394 2403 0 +0.00(+0.00%)
Jul 23, 2010 2412 2436 2394 2403 4,263,000 -10.26(-0.43%)
Jul 22, 2010 2339 2414 2332 2413 4,398,400 +74.09(+3.17%)
Jul 21, 2010 2311 2352 2311 2339 4,026,600 +27.99(+1.21%)
Jul 20, 2010 2304 2322 2289 2311 3,175,800 +7.43(+0.32%)
Jul 19, 2010 2326 2329 2281 2304 4,147,600 -22.31(-0.96%)
Jul 18, 2010 2372 2380 2326 2326 0 +0.00(+0.00%)
Jul 17, 2010 2372 2380 2326 2326 0 +0.00(+0.00%)
Jul 16, 2010 2372 2380 2326 2326 5,356,400 -45.75(-1.93%)
Jul 15, 2010 2392 2393 2370 2372 4,289,400 -20.66(-0.86%)
Jul 14, 2010 2384 2410 2382 2392 4,111,200 +8.04(+0.34%)
Jul 13, 2010 2332 2385 2331 2384 4,896,200 +51.86(+2.22%)
Jul 12, 2010 2333 2338 2324 2332 2,820,000 -0.96(-0.04%)
Jul 10, 2010 2331 2352 2330 2333 0 +0.00(+0.00%)
Jul 09, 2010 2331 2352 2330 2333 4,017,400 +1.91(+0.08%)
Jul 08, 2010 2293 2337 2292 2332 6,183,200 +38.29(+1.67%)
Jul 07, 2010 2248 2293 2229 2293 5,160,200 +44.55(+1.98%)
Jul 06, 2010 2224 2267 2224 2249 5,348,200 +25.08(+1.13%)
Jul 05, 2010 2234 2255 2224 2224 2,999,800 -10.12(-0.45%)
Jul 03, 2010 2227 2273 2227 2234 0 +0.00(+0.00%)
Jul 02, 2010 2227 2273 2227 2234 4,993,400 +6.28(+0.28%)
Jul 01, 2010 2279 2279 2224 2227 6,150,400 -51.33(-2.25%)
Jun 30, 2010 2314 2317 2258 2279 6,949,800 -34.84(-1.51%)
Jun 29, 2010 2389 2389 2298 2314 5,469,600 -75.87(-3.18%)
Jun 28, 2010 2352 2397 2352 2390 2,909,200 +37.46(+1.59%)
Jun 27, 2010 2374 2402 2350 2352 0 +0.00(+0.00%)
Jun 26, 2010 2374 2402 2350 2352 0 +0.00(+0.00%)
Jun 25, 2010 2374 2402 2350 2352 4,108,800 -23.04(-0.97%)
Jun 24, 2010 2427 2455 2372 2375 4,491,200 -51.45(-2.12%)
Jun 23, 2010 2448 2460 2425 2427 5,903,600 -21.40(-0.87%)
Jun 22, 2010 2448 2454 2421 2448 4,564,400 -0.24(-0.01%)
Jun 21, 2010 2428 2470 2428 2448 3,905,600 +20.12(+0.83%)
Jun 20, 2010 2400 2438 2395 2428 0 +0.00(+0.00%)
Jun 19, 2010 2400 2438 2395 2428 0 +0.00(+0.00%)
Jun 18, 2010 2400 2438 2395 2428 9,362,200 +28.16(+1.17%)
Jun 17, 2010 2411 2417 2390 2400 3,432,200 -10.85(-0.45%)
Jun 16, 2010 2428 2447 2397 2411 4,212,400 -16.95(-0.70%)
Jun 15, 2010 2406 2428 2364 2428 4,541,000 +21.93(+0.91%)
Jun 14, 2010 2363 2406 2363 2406 4,397,600 +42.66(+1.81%)
Jun 13, 2010 2339 2374 2338 2363 0 +0.00(+0.00%)
Jun 12, 2010 2339 2374 2338 2363 0 +0.00(+0.00%)
Jun 11, 2010 2339 2374 2338 2363 5,202,400 +24.40(+1.04%)
Jun 10, 2010 2270 2339 2253 2339 6,372,000 +68.98(+3.04%)
Jun 09, 2010 2217 2272 2217 2270 6,087,800 +52.89(+2.39%)
Jun 08, 2010 2236 2256 2195 2217 5,818,200 -18.37(-0.82%)
Jun 07, 2010 2267 2271 2224 2235 7,141,200 -32.15(-1.42%)
Jun 06, 2010 2365 2396 2260 2267 0 +0.00(+0.00%)
Jun 05, 2010 2365 2396 2260 2267 0 +0.00(+0.00%)
Jun 04, 2010 2365 2396 2260 2267 11,978,200 -97.44(-4.12%)
Jun 03, 2010 2380 2380 2352 2365 0 +0.00(+0.00%)
Jun 02, 2010 2380 2380 2352 2365 4,167,400 -15.15(-0.64%)
Jun 01, 2010 2423 2425 2348 2380 5,534,200 -42.68(-1.76%)
May 31, 2010 2430 2446 2420 2423 3,256,000 -7.64(-0.31%)
May 30, 2010 2422 2446 2422 2430 0 +0.00(+0.00%)
May 28, 2010 2422 2446 2422 2430 5,468,000 +7.93(+0.33%)
May 27, 2010 2340 2422 2340 2422 5,782,800 +83.06(+3.55%)
May 26, 2010 2294 2375 2293 2339 9,871,600 +45.91(+2.00%)
May 25, 2010 2398 2398 2279 2293 7,930,800 -104.44(-4.36%)
May 24, 2010 2384 2399 2335 2398 0 +0.00(+0.00%)
May 22, 2010 2384 2399 2335 2398 0 +0.00(+0.00%)
May 21, 2010 2384 2399 2335 2398 7,748,600 +13.13(+0.55%)
May 20, 2010 2446 2482 2361 2385 7,917,400 -61.81(-2.53%)
May 19, 2010 2501 2502 2445 2446 6,749,000 -55.33(-2.21%)
May 18, 2010 2454 2530 2454 2502 5,402,600 +46.95(+1.91%)
May 17, 2010 2481 2511 2434 2455 5,560,400 -25.03(-1.01%)
May 16, 2010 2555 2557 2475 2480 0 +0.00(+0.00%)
May 15, 2010 2555 2557 2475 2480 0 +0.00(+0.00%)
May 14, 2010 2555 2557 2475 2480 5,982,200 -75.39(-2.95%)
May 13, 2010 2486 2570 2483 2555 0 +0.00(+0.00%)
May 12, 2010 2486 2570 2483 2555 7,453,800 +68.71(+2.76%)
May 11, 2010 2522 2527 2465 2487 6,365,600 -35.56(-1.41%)
May 10, 2010 2312 2532 2312 2522 9,666,800 +203.62(+8.78%)
May 09, 2010 2390 2390 2303 2319 0 +0.00(+0.00%)
May 08, 2010 2390 2390 2303 2319 0 +6.75(+0.29%)
May 07, 2010 2390 2390 2298 2312 11,963,000 -79.70(-3.33%)
May 06, 2010 2478 2484 2391 2391 9,634,000 -86.65(-3.50%)
May 05, 2010 2559 2559 2470 2478 8,527,000 -80.77(-3.16%)
May 04, 2010 2665 2675 2558 2559 8,288,800 -107.69(-4.04%)
May 03, 2010 2650 2670 2650 2667 3,425,800 +16.26(+0.61%)
May 01, 2010 2644 2683 2644 2650 0 +0.00(+0.00%)
Apr 30, 2010 2644 2683 2644 2650 5,534,200 +6.42(+0.24%)
Apr 29, 2010 2631 2651 2623 2644 6,146,400 +13.09(+0.50%)
Apr 28, 2010 2701 2701 2576 2631 10,826,200 -70.17(-2.60%)
Apr 27, 2010 2758 2763 2701 2701 4,802,200 -57.16(-2.07%)
Apr 26, 2010 2731 2771 2731 2758 4,405,600 +27.11(+0.99%)
Apr 24, 2010 2701 2738 2701 2731 0 +0.00(+0.00%)
Apr 23, 2010 2701 2738 2701 2731 4,591,000 +29.93(+1.11%)
Apr 22, 2010 2745 2763 2701 2701 5,051,400 -43.72(-1.59%)
Apr 21, 2010 2751 2769 2736 2745 4,579,400 -6.57(-0.24%)
Apr 20, 2010 2726 2768 2725 2751 5,559,000 +25.83(+0.95%)
Apr 19, 2010 2733 2735 2672 2726 0 -7.52(-0.28%)
Apr 17, 2010 2789 2789 2722 2733 0 +0.00(+0.00%)
Apr 16, 2010 2789 2789 2721 2733 5,596,800 -57.46(-2.06%)
Apr 15, 2010 2796 2801 2773 2791 6,079,000 -4.78(-0.17%)
Apr 14, 2010 2753 2796 2748 2795 6,236,800 +42.41(+1.54%)
Apr 13, 2010 2786 2787 2740 2753 5,889,600 -33.51(-1.20%)
Apr 12, 2010 2766 2786 2758 2786 5,920,800 +20.58(+0.74%)
Apr 10, 2010 2722 2767 2719 2766 0 +0.00(+0.00%)
Apr 09, 2010 2722 2767 2719 2766 5,313,000 +44.70(+1.64%)
Apr 08, 2010 2735 2735 2683 2721 5,991,400 -13.59(-0.50%)
Apr 07, 2010 2709 2735 2692 2735 6,896,200 +26.34(+0.97%)
Apr 06, 2010 2658 2709 2658 2708 6,080,600 +50.09(+1.88%)
Apr 05, 2010 2634 2659 2634 2658 0 +0.00(+0.00%)
Apr 04, 2010 2634 2659 2634 2658 0 +0.00(+0.00%)
Apr 03, 2010 2634 2659 2634 2658 0 +0.00(+0.00%)
Apr 02, 2010 2634 2659 2634 2658 0 +0.00(+0.00%)
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.