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
(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:
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 (%)
Apr 30, 2012
6844
6847
6760
6761
27,000,000
-40.13(-0.59%)
Apr 29, 2012
6662
6825
6653
6801
0
+0.00(+0.00%)
Apr 28, 2012
6662
6825
6653
6801
0
+0.00(+0.00%)
Apr 27, 2012
6662
6825
6653
6801
39,072,300
+61.42(+0.91%)
Apr 26, 2012
6703
6751
6642
6740
43,854,200
+35.40(+0.53%)
Apr 25, 2012
6623
6733
6623
6704
33,488,700
+114.09(+1.73%)
Apr 24, 2012
6566
6605
6508
6590
30,721,800
+67.41(+1.03%)
Apr 23, 2012
6667
6668
6499
6523
37,566,700
-227.12(-3.36%)
Apr 22, 2012
6690
6760
6652
6750
0
+0.00(+0.00%)
Apr 21, 2012
6690
6760
6652
6750
0
+0.00(+0.00%)
Apr 20, 2012
6690
6760
6652
6750
39,428,900
+78.90(+1.18%)
Apr 19, 2012
6775
6807
6665
6671
44,420,700
-60.81(-0.90%)
Apr 18, 2012
6780
6813
6718
6732
28,212,000
-68.97(-1.01%)
Apr 17, 2012
6626
6801
6617
6801
35,953,400
+175.81(+2.65%)
Apr 16, 2012
6556
6675
6548
6625
30,743,700
+41.29(+0.63%)
Apr 15, 2012
6732
6743
6552
6584
0
+0.00(+0.00%)
Apr 14, 2012
6732
6743
6552
6584
0
+0.00(+0.00%)
Apr 13, 2012
6732
6743
6552
6584
39,352,800
-159.34(-2.36%)
Apr 12, 2012
6710
6762
6652
6743
37,209,200
+68.51(+1.03%)
Apr 11, 2012
6629
6723
6603
6675
33,024,500
+68.30(+1.03%)
Apr 10, 2012
6695
6738
6606
6606
36,990,600
-168.83(-2.49%)
Apr 09, 2012
6818
6831
6686
6775
0
+0.00(+0.00%)
Apr 05, 2012
6818
6831
6686
6775
35,399,400
-8.80(-0.13%)
Apr 04, 2012
6941
6944
6773
6784
40,871,500
-198.22(-2.84%)
Apr 03, 2012
7054
7081
6981
6982
27,387,800
-74.37(-1.05%)
Apr 02, 2012
6974
7057
6912
7057
32,398,300
+109.82(+1.58%)
Apr 01, 2012
6925
6960
6899
6947
0
+0.00(+0.00%)
Mar 31, 2012
6925
6960
6899
6947
0
+0.00(+0.00%)
Mar 30, 2012
6925
6960
6899
6947
29,578,800
+71.68(+1.04%)
Mar 29, 2012
6980
6994
6842
6875
37,906,100
-123.65(-1.77%)
Mar 28, 2012
7056
7111
6999
6999
27,738,200
-80.10(-1.13%)
Mar 27, 2012
7107
7154
7075
7079
28,973,200
-0.33(-0.00%)
Mar 26, 2012
7023
7102
6970
7079
27,599,700
+83.61(+1.20%)
Mar 25, 2012
6987
7027
6909
6996
0
+0.00(+0.00%)
Mar 24, 2012
6987
7027
6909
6996
0
+0.00(+0.00%)
Mar 23, 2012
6987
7027
6909
6996
27,379,600
+14.36(+0.21%)
Mar 22, 2012
7053
7071
6938
6981
37,292,300
-90.06(-1.27%)
Mar 21, 2012
7089
7114
7012
7071
30,160,200
+16.38(+0.23%)
Mar 20, 2012
7122
7125
7032
7055
35,770,300
-99.28(-1.39%)
Mar 19, 2012
7144
7155
7095
7154
28,231,600
-3.60(-0.05%)
Mar 18, 2012
7146
7194
7143
7158
0
+0.00(+0.00%)
Mar 17, 2012
7146
7194
7143
7158
0
+0.00(+0.00%)
Mar 16, 2012
7146
7194
7143
7158
93,000,000
+13.37(+0.19%)
Mar 15, 2012
7094
7153
7072
7144
37,620,400
+65.03(+0.92%)
Mar 14, 2012
7029
7099
7028
7079
42,715,300
+83.51(+1.19%)
Mar 13, 2012
6957
7020
6942
6996
35,174,700
+94.56(+1.37%)
Mar 12, 2012
6869
6911
6847
6901
24,438,000
+21.14(+0.31%)
Mar 11, 2012
6849
6912
6831
6880
0
+0.00(+0.00%)
Mar 10, 2012
6849
6912
6831
6880
30,300,700
+45.67(+0.67%)
Mar 09, 2012
6723
6838
6704
6835
43,164,700
+163.43(+2.45%)
Mar 08, 2012
6638
6683
6613
6671
32,184,400
+38.00(+0.57%)
Mar 07, 2012
6836
6840
6633
6633
45,805,500
-233.35(-3.40%)
Mar 06, 2012
6877
6903
6815
6866
29,151,000
+0.00(+0.00%)
Mar 05, 2012
6877
6903
6815
6866
0
-54.91(-0.79%)
Mar 04, 2012
6944
6955
6904
6921
0
+0.00(+0.00%)
Mar 03, 2012
6944
6955
6904
6921
28,284,400
-20.40(-0.29%)
Mar 02, 2012
6832
6949
6818
6942
34,326,500
+85.69(+1.25%)
Mar 01, 2012
6915
6967
6843
6856
34,840,000
-31.55(-0.46%)
Feb 29, 2012
6867
6901
6809
6888
29,200,000
+38.03(+0.56%)
Feb 28, 2012
6817
6869
6744
6850
31,051,400
+0.00(+0.00%)
Feb 27, 2012
6817
6869
6744
6850
0
-14.83(-0.22%)
Feb 26, 2012
6871
6891
6826
6864
0
+0.00(+0.00%)
Feb 25, 2012
6871
6891
6826
6864
32,319,500
+54.97(+0.81%)
Feb 24, 2012
6839
6904
6734
6809
38,477,800
-34.41(-0.50%)
Feb 23, 2012
6915
6915
6822
6844
28,158,500
-64.31(-0.93%)
Feb 22, 2012
6937
6971
6874
6908
27,069,600
-40.12(-0.58%)
Feb 21, 2012
6892
6957
6878
6948
0
+0.05(+0.00%)
Feb 20, 2012
6892
6957
6879
6948
0
+100.22(+1.46%)
Feb 19, 2012
6811
6875
6795
6848
0
+0.00(+0.00%)
Feb 18, 2012
6811
6875
6795
6848
36,191,000
+96.07(+1.42%)
Feb 17, 2012
6665
6752
6652
6752
32,413,900
-5.98(-0.09%)
Feb 16, 2012
6808
6830
6737
6758
31,915,100
+29.75(+0.44%)
Feb 15, 2012
6713
6789
6698
6728
28,807,000
-10.28(-0.15%)
Feb 14, 2012
6749
6775
6710
6738
23,225,500
+0.00(+0.00%)
Feb 13, 2012
6749
6775
6710
6738
0
+45.51(+0.68%)
Feb 12, 2012
6731
6751
6650
6693
0
+0.00(+0.00%)
Feb 11, 2012
6731
6751
6650
6693
34,655,200
-95.84(-1.41%)
Feb 10, 2012
6782
6838
6746
6789
43,080,800
+40.04(+0.59%)
Feb 09, 2012
6801
6830
6736
6749
31,013,400
-5.44(-0.08%)
Feb 08, 2012
6773
6789
6683
6754
28,238,600
-10.63(-0.16%)
Feb 07, 2012
6752
6781
6715
6765
24,951,700
+0.00(+0.00%)
Feb 06, 2012
6752
6781
6715
6765
0
-1.84(-0.03%)
Feb 05, 2012
6650
6767
6636
6767
0
+0.00(+0.00%)
Feb 04, 2012
6650
6767
6636
6767
36,955,500
+111.04(+1.67%)
Feb 03, 2012
6640
6668
6606
6656
36,733,900
+38.99(+0.59%)
Feb 02, 2012
6483
6630
6483
6617
41,433,900
+157.73(+2.44%)
Feb 01, 2012
6489
6533
6450
6459
33,055,800
+14.46(+0.22%)
Jan 31, 2012
6455
6492
6414
6444
27,883,100
+0.00(+0.00%)
Jan 30, 2012
6455
6492
6414
6444
0
-67.53(-1.04%)
Jan 29, 2012
6508
6574
6484
6512
0
+0.00(+0.00%)
Jan 28, 2012
6508
6574
6484
6512
32,252,600
-27.87(-0.43%)
Jan 27, 2012
6454
6559
6430
6540
39,435,500
+118.00(+1.84%)
Jan 26, 2012
6449
6457
6367
6422
29,882,400
+2.63(+0.04%)
Jan 25, 2012
6372
6420
6339
6419
34,983,400
-17.40(-0.27%)
Jan 24, 2012
6387
6467
6350
6437
36,892,600
+0.00(+0.00%)
Jan 23, 2012
6387
6467
6350
6437
0
+32.23(+0.50%)
Jan 22, 2012
6411
6431
6372
6404
0
+0.00(+0.00%)
Jan 21, 2012
6411
6431
6372
6404
43,818,800
-11.87(-0.18%)
Jan 20, 2012
6377
6420
6334
6416
47,715,400
+61.69(+0.97%)
Jan 19, 2012
6330
6399
6281
6355
36,023,800
+21.64(+0.34%)
Jan 18, 2012
6302
6343
6271
6333
35,967,000
+112.92(+1.82%)
Jan 17, 2012
6120
6232
6104
6220
22,558,000
+0.00(+0.00%)
Jan 16, 2012
6120
6232
6104
6220
0
+76.93(+1.25%)
Jan 15, 2012
6242
6245
6064
6143
0
+0.00(+0.00%)
Jan 14, 2012
6242
6245
6064
6143
37,550,700
-36.13(-0.58%)
Jan 13, 2012
6160
6257
6149
6179
32,966,100
+26.87(+0.44%)
Jan 12, 2012
6148
6182
6106
6152
28,897,700
-10.64(-0.17%)
Jan 11, 2012
6091
6191
6069
6163
38,258,000
+145.75(+2.42%)
Jan 10, 2012
6061
6077
5988
6017
24,365,900
+0.00(+0.00%)
Jan 09, 2012
6061
6077
5988
6017
0
-40.69(-0.67%)
Jan 08, 2012
6115
6153
6013
6058
0
+0.00(+0.00%)
Jan 07, 2012
6115
6153
6013
6058
25,127,300
-38.07(-0.62%)
Jan 06, 2012
6121
6130
6041
6096
28,094,600
-15.56(-0.25%)
Jan 05, 2012
6141
6163
6088
6112
22,440,800
-55.02(-0.89%)
Jan 04, 2012
6124
6179
6109
6167
27,401,400
+268.22(+4.55%)
Jan 01, 2012
5867
5898
5818
5898
0
+0.00(+0.00%)
Dec 31, 2011
5867
5898
5818
5898
9,422,800
+49.57(+0.85%)
Dec 30, 2011
5804
5849
5776
5849
13,731,300
+77.51(+1.34%)
Dec 29, 2011
5876
5901
5771
5771
15,624,100
-118.49(-2.01%)
Dec 28, 2011
5901
5924
5878
5890
8,010,500
+0.00(+0.00%)
Dec 27, 2011
5901
5924
5878
5890
0
+10.83(+0.18%)
Dec 26, 2011
5905
5913
5845
5879
0
+0.00(+0.00%)
Dec 25, 2011
5905
5913
5845
5879
0
+0.00(+0.00%)
Dec 24, 2011
5905
5913
5845
5879
11,190,700
+26.75(+0.46%)
Dec 23, 2011
5830
5886
5820
5852
20,944,800
+60.65(+1.05%)
Dec 22, 2011
5919
5965
5772
5792
29,979,400
-55.50(-0.95%)
Dec 21, 2011
5653
5848
5638
5847
27,147,600
+176.32(+3.11%)
Dec 20, 2011
5652
5775
5644
5671
22,079,300
+0.00(+0.00%)
Dec 19, 2011
5652
5775
5644
5671
0
-31.07(-0.54%)
Dec 18, 2011
5764
5775
5693
5702
0
+0.00(+0.00%)
Dec 17, 2011
5764
5775
5693
5702
67,660,200
-28.84(-0.50%)
Dec 16, 2011
5713
5796
5682
5731
31,639,100
+55.48(+0.98%)
Dec 15, 2011
5739
5772
5675
5675
33,441,100
-99.12(-1.72%)
Dec 14, 2011
5801
5852
5734
5774
30,398,500
-11.17(-0.19%)
Dec 13, 2011
5945
5953
5785
5785
31,442,300
+0.00(+0.00%)
Dec 12, 2011
5945
5953
5785
5785
0
-201.28(-3.36%)
Dec 11, 2011
5806
6007
5802
5987
0
+0.00(+0.00%)
Dec 10, 2011
5806
6007
5802
5987
34,722,300
+112.27(+1.91%)
Dec 09, 2011
6055
6077
5869
5874
36,845,900
-120.29(-2.01%)
Dec 08, 2011
6116
6137
5920
5995
32,189,300
-34.09(-0.57%)
Dec 07, 2011
6022
6095
6006
6029
37,175,200
-77.27(-1.27%)
Dec 06, 2011
6138
6170
6086
6106
31,904,300
+0.00(+0.00%)
Dec 05, 2011
6138
6170
6086
6106
0
+25.41(+0.42%)
Dec 04, 2011
6118
6170
6055
6081
0
+0.00(+0.00%)
Dec 03, 2011
6118
6170
6055
6081
36,316,300
+44.80(+0.74%)
Dec 02, 2011
6080
6112
6017
6036
33,757,700
-52.96(-0.87%)
Dec 01, 2011
5741
6131
5726
6089
54,927,900
+288.93(+4.98%)
Nov 30, 2011
5726
5826
5691
5800
28,463,200
+54.58(+0.95%)
Nov 29, 2011
5577
5755
5573
5745
33,258,600
+0.00(+0.00%)
Nov 28, 2011
5577
5755
5573
5745
0
+252.46(+4.60%)
Nov 27, 2011
5433
5529
5366
5493
0
+0.00(+0.00%)
Nov 26, 2011
5433
5529
5366
5493
23,161,100
+64.72(+1.19%)
Nov 25, 2011
5513
5564
5400
5428
0
-29.62(-0.54%)
Nov 24, 2011
5486
5588
5458
5458
34,499,500
-79.62(-1.44%)
Nov 23, 2011
5648
5682
5537
5537
27,129,100
-68.61(-1.22%)
Nov 22, 2011
5767
5772
5598
5606
32,730,600
+0.00(+0.00%)
Nov 21, 2011
5767
5772
5598
5606
0
-194.24(-3.35%)
Nov 20, 2011
5801
5898
5770
5800
0
+0.00(+0.00%)
Nov 19, 2011
5801
5898
5770
5800
30,460,700
-49.93(-0.85%)
Nov 18, 2011
5876
5921
5778
5850
31,285,500
-63.19(-1.07%)
Nov 17, 2011
5873
6028
5852
5913
28,104,800
-19.78(-0.33%)
Nov 16, 2011
5920
6011
5816
5933
30,809,600
-51.88(-0.87%)
Nov 15, 2011
6097
6116
5934
5985
26,255,000
+0.00(+0.00%)
Nov 14, 2011
6097
6116
5934
5985
0
-72.01(-1.19%)
Nov 13, 2011
5881
6065
5855
6057
0
+0.00(+0.00%)
Nov 12, 2011
5881
6065
5855
6057
30,712,700
+189.22(+3.22%)
Nov 11, 2011
5732
5934
5722
5868
37,153,400
+38.27(+0.66%)
Nov 10, 2011
6046
6056
5767
5830
41,995,700
-131.90(-2.21%)
Nov 09, 2011
5950
6087
5934
5961
28,072,000
+32.76(+0.55%)
Nov 08, 2011
5906
6029
5835
5929
31,556,100
+0.00(+0.00%)
Nov 07, 2011
5906
6029
5835
5929
0
-37.48(-0.63%)
Nov 06, 2011
6175
6175
5929
5966
0
+0.00(+0.00%)
Nov 04, 2011
6175
6175
5929
5966
35,795,800
-167.02(-2.72%)
Nov 03, 2011
5835
6193
5832
6133
50,326,400
+167.55(+2.81%)
Nov 02, 2011
5897
5991
5811
5966
34,051,300
+131.12(+2.25%)
Nov 01, 2011
5935
5948
5762
5835
50,911,300
-306.83(-5.00%)
Oct 31, 2011
6283
6305
6141
6141
34,570,100
-204.85(-3.23%)
Oct 30, 2011
6364
6431
6306
6346
0
+0.00(+0.00%)
Oct 29, 2011
6364
6431
6306
6346
0
+0.00(+0.00%)
Oct 28, 2011
6364
6431
6306
6346
41,487,900
+8.35(+0.13%)
Oct 27, 2011
6223
6348
6197
6338
62,548,700
+321.77(+5.35%)
Oct 26, 2011
6041
6144
5952
6016
31,283,600
-30.68(-0.51%)
Oct 25, 2011
6026
6158
5964
6047
32,778,700
-8.52(-0.14%)
Oct 24, 2011
6014
6067
5938
6055
27,538,400
+84.31(+1.41%)
Oct 23, 2011
5800
5980
5769
5971
0
+0.00(+0.00%)
Oct 22, 2011
5800
5980
5769
5971
0
+0.00(+0.00%)
Oct 21, 2011
5800
5980
5769
5971
37,582,400
+204.48(+3.55%)
Oct 20, 2011
5834
5915
5753
5766
36,015,000
-147.05(-2.49%)
Oct 19, 2011
5910
5978
5875
5914
27,125,000
+36.12(+0.61%)
Oct 18, 2011
5782
5907
5748
5877
28,418,800
+17.98(+0.31%)
Oct 17, 2011
6021
6081
5820
5859
31,908,700
-107.77(-1.81%)
Oct 16, 2011
5935
6037
5885
5967
0
+0.00(+0.00%)
Oct 15, 2011
5935
6037
5885
5967
0
+0.00(+0.00%)
Oct 14, 2011
5935
6037
5885
5967
34,489,800
+52.36(+0.89%)
Oct 13, 2011
5970
6036
5878
5915
36,374,900
-79.63(-1.33%)
Oct 12, 2011
5851
6022
5798
5994
37,347,200
+129.46(+2.21%)
Oct 11, 2011
5826
5883
5774
5865
29,914,000
+17.72(+0.30%)
Oct 10, 2011
5705
5872
5653
5847
30,469,800
+171.59(+3.02%)
Oct 09, 2011
5648
5749
5606
5676
0
+0.00(+0.00%)
Oct 08, 2011
5648
5749
5606
5676
0
+0.00(+0.00%)
Oct 07, 2011
5648
5749
5606
5676
33,773,200
+30.45(+0.54%)
Oct 06, 2011
5512
5645
5466
5645
43,781,800
+172.22(+3.15%)
Oct 05, 2011
5341
5486
5266
5473
36,853,500
+256.32(+4.91%)
Oct 04, 2011
5284
5289
5125
5217
38,128,100
-159.99(-2.98%)
Oct 03, 2011
5312
5438
5289
5377
26,285,300
-125.32(-2.28%)
Oct 01, 2011
5603
5607
5439
5502
0
+0.00(+0.00%)
Sep 30, 2011
5603
5607
5439
5502
36,597,800
-137.56(-2.44%)
Sep 29, 2011
5555
5704
5533
5640
32,227,500
+61.16(+1.10%)
Sep 28, 2011
5561
5700
5521
5578
33,258,200
-50.02(-0.89%)
Sep 27, 2011
5503
5638
5483
5628
47,598,100
+282.88(+5.29%)
Sep 26, 2011
5129
5416
5118
5346
41,842,700
+149.00(+2.87%)
Sep 25, 2011
5227
5230
4974
5197
0
+0.00(+0.00%)
Sep 24, 2011
5227
5230
4974
5197
0
+0.00(+0.00%)
Sep 23, 2011
5227
5230
4974
5197
40,802,700
+32.35(+0.63%)
Sep 22, 2011
5258
5290
5136
5164
42,986,900
-269.59(-4.96%)
Sep 21, 2011
5557
5558
5418
5434
29,222,200
-137.88(-2.47%)
Sep 20, 2011
5374
5578
5369
5572
30,618,100
+155.77(+2.88%)
Sep 19, 2011
5447
5497
5362
5416
31,196,400
-157.60(-2.83%)
Sep 18, 2011
5608
5656
5524
5574
0
+0.00(+0.00%)
Sep 17, 2011
5608
5656
5524
5574
0
+0.00(+0.00%)
Sep 16, 2011
5608
5656
5524
5574
83,673,296
+65.27(+1.18%)
Sep 15, 2011
5387
5567
5375
5508
44,832,400
+168.05(+3.15%)
Sep 14, 2011
5108
5348
5106
5340
43,360,500
+173.83(+3.36%)
Sep 13, 2011
5154
5223
4970
5166
43,188,900
+94.03(+1.85%)
Sep 12, 2011
5064
5127
4966
5072
43,750,200
-117.60(-2.27%)
Sep 11, 2011
5384
5401
5174
5190
0
+0.00(+0.00%)
Sep 10, 2011
5384
5401
5174
5190
0
+0.00(+0.00%)
Sep 09, 2011
5384
5401
5174
5190
38,534,000
-218.53(-4.04%)
Sep 08, 2011
5410
5474
5314
5408
32,435,100
+2.93(+0.05%)
Sep 07, 2011
5333
5406
5277
5406
36,320,800
+211.56(+4.07%)
Sep 06, 2011
5248
5332
5150
5194
44,398,800
-52.23(-1.00%)
Sep 05, 2011
5410
5421
5208
5246
0
-292.13(-5.27%)
Sep 04, 2011
5624
5636
5493
5538
0
+0.00(+0.00%)
Sep 03, 2011
5624
5636
5493
5538
0
+0.00(+0.00%)
Sep 02, 2011
5624
5636
5493
5538
35,729,600
-192.30(-3.36%)
Sep 01, 2011
5793
5794
5639
5731
37,537,700
-54.22(-0.94%)
Aug 31, 2011
5686
5870
5649
5785
49,542,100
+140.93(+2.50%)
Aug 30, 2011
5714
5730
5573
5644
26,854,200
-26.15(-0.46%)
Aug 29, 2011
5634
5715
5588
5670
19,843,600
+132.59(+2.39%)
Aug 28, 2011
5582
5589
5404
5537
0
+0.00(+0.00%)
Aug 27, 2011
5582
5589
5404
5537
0
+0.00(+0.00%)
Aug 26, 2011
5582
5589
5404
5537
36,127,500
-46.66(-0.84%)
Aug 25, 2011
5740
5777
5452
5584
46,227,600
-96.94(-1.71%)
Aug 24, 2011
5580
5743
5514
5681
36,724,000
+148.70(+2.69%)
Aug 23, 2011
5529
5636
5452
5532
35,757,400
+58.60(+1.07%)
Aug 22, 2011
5413
5591
5409
5474
33,877,900
-6.22(-0.11%)
Aug 21, 2011
5582
5595
5345
5480
0
+0.00(+0.00%)
Aug 19, 2011
5582
5595
5345
5480
63,842,800
-122.80(-2.19%)
Aug 18, 2011
5854
5893
5536
5603
53,714,100
-346.14(-5.82%)
Aug 17, 2011
5910
6018
5870
5949
30,907,200
-45.96(-0.77%)
Aug 16, 2011
5958
5998
5850
5995
34,177,600
-27.34(-0.45%)
Aug 15, 2011
6076
6106
6008
6022
30,978,100
+24.50(+0.41%)
Aug 14, 2011
5776
6024
5679
5998
0
+0.00(+0.00%)
Aug 13, 2011
5776
6024
5679
5998
0
+0.00(+0.00%)
Aug 12, 2011
5776
6024
5679
5998
52,384,600
+200.08(+3.45%)
Aug 11, 2011
5771
5825
5488
5798
72,182,896
+184.24(+3.28%)
Aug 10, 2011
6041
6089
5549
5613
87,252,800
-303.66(-5.13%)
Aug 09, 2011
5896
6026
5503
5917
95,099,504
-6.19(-0.10%)
Aug 08, 2011
6171
6273
5911
5923
71,999,800
-312.89(-5.02%)
Aug 07, 2011
6339
6437
6153
6236
0
+0.00(+0.00%)
Aug 06, 2011
6339
6437
6153
6236
0
+0.00(+0.00%)
Aug 05, 2011
6339
6437
6153
6236
81,668,200
-178.60(-2.78%)
Aug 04, 2011
6715
6730
6392
6415
64,343,200
-225.83(-3.40%)
Aug 03, 2011
6718
6783
6544
6641
60,276,900
-156.16(-2.30%)
Aug 02, 2011
6909
6938
6772
6797
46,228,700
-157.23(-2.26%)
Aug 01, 2011
7254
7282
6954
6954
42,809,200
-204.79(-2.86%)
Jul 31, 2011
7108
7191
7064
7159
0
+0.00(+0.00%)
Jul 30, 2011
7108
7191
7064
7159
0
+0.00(+0.00%)
Jul 29, 2011
7108
7191
7064
7159
38,125,300
-31.29(-0.44%)
Jul 28, 2011
7164
7203
7110
7190
44,256,400
-62.62(-0.86%)
Jul 27, 2011
7316
7344
7217
7253
36,552,400
-96.77(-1.32%)
Jul 26, 2011
7370
7383
7302
7349
30,274,400
+4.91(+0.07%)
Jul 25, 2011
7274
7367
7259
7345
25,257,100
+18.15(+0.25%)
Jul 24, 2011
7308
7357
7267
7326
0
+0.00(+0.00%)
Jul 23, 2011
7308
7357
7267
7326
0
+0.00(+0.00%)
Jul 22, 2011
7308
7357
7267
7326
31,435,600
+36.25(+0.50%)
Jul 21, 2011
7265
7327
7142
7290
0
+68.78(+0.95%)
Jul 20, 2011
7250
7263
7166
7221
33,754,900
+28.69(+0.40%)
Jul 19, 2011
7148
7236
7140
7193
0
+84.75(+1.19%)
Jul 18, 2011
7163
7172
7089
7108
35,099,200
-112.20(-1.55%)
Jul 17, 2011
7189
7254
7140
7220
0
+0.00(+0.00%)
Jul 16, 2011
7189
7254
7140
7220
0
+0.00(+0.00%)
Jul 15, 2011
7189
7254
7140
7220
43,506,900
+5.38(+0.07%)
Jul 14, 2011
7205
7267
7197
7215
0
-53.13(-0.73%)
Jul 13, 2011
7171
7280
7163
7268
35,735,100
+93.73(+1.31%)
Jul 12, 2011
7112
7190
6996
7174
52,912,600
-56.11(-0.78%)
Jul 11, 2011
7353
7358
7189
7230
41,724,900
-172.48(-2.33%)
Jul 10, 2011
7503
7524
7390
7403
0
+0.00(+0.00%)
Jul 09, 2011
7503
7524
7390
7403
0
+0.00(+0.00%)
Jul 08, 2011
7503
7524
7390
7403
36,224,100
-68.71(-0.92%)
Jul 07, 2011
7468
7516
7443
7471
34,618,500
+40.25(+0.54%)
Jul 06, 2011
7444
7451
7397
7431
31,339,000
-8.25(-0.11%)
Jul 05, 2011
7433
7475
7425
7439
26,160,900
-3.52(-0.05%)
Jul 04, 2011
7427
7450
7417
7443
19,069,400
+23.52(+0.32%)
Jul 03, 2011
7374
7443
7357
7419
0
+0.00(+0.00%)
Jul 02, 2011
7374
7443
7357
7419
0
+0.00(+0.00%)
Jul 01, 2011
7374
7443
7357
7419
32,625,500
+43.20(+0.59%)
Jun 30, 2011
7310
7378
7285
7376
32,845,500
+82.10(+1.13%)
Jun 29, 2011
7231
7320
7231
7294
38,853,400
+123.71(+1.73%)
Jun 28, 2011
7138
7187
7075
7170
37,509,000
+62.53(+0.88%)
Jun 27, 2011
7101
7144
7079
7108
28,088,600
-13.48(-0.19%)
Jun 26, 2011
7232
7273
7099
7121
0
+0.00(+0.00%)
Jun 25, 2011
7232
7273
7099
7121
0
+0.00(+0.00%)
Jun 24, 2011
7232
7273
7099
7121
40,547,100
-28.06(-0.39%)
Jun 23, 2011
7225
7237
7119
7149
36,758,600
-128.75(-1.77%)
Jun 22, 2011
7286
7310
7262
7278
30,854,200
-7.32(-0.10%)
Jun 21, 2011
7203
7286
7177
7286
32,716,900
+135.30(+1.89%)
Jun 20, 2011
7079
7158
7064
7150
26,636,300
-13.84(-0.19%)
Jun 19, 2011
7084
7224
7037
7164
0
+0.00(+0.00%)
Jun 18, 2011
7084
7224
7037
7164
0
+0.00(+0.00%)
Jun 17, 2011
7084
7224
7037
7164
80,652,896
+53.85(+0.76%)
Jun 16, 2011
7062
7112
7018
7110
39,600,000
-4.88(-0.07%)
Jun 15, 2011
7178
7202
7093
7115
33,491,000
-89.71(-1.25%)
Jun 14, 2011
7165
7231
7161
7205
30,373,600
+119.65(+1.69%)
Jun 13, 2011
7076
7124
7040
7085
15,918,000
+15.24(+0.22%)
Jun 12, 2011
7153
7183
7051
7070
0
+0.00(+0.00%)
Jun 11, 2011
7153
7183
7051
7070
0
+0.00(+0.00%)
Jun 10, 2011
7153
7183
7051
7070
33,949,100
-89.76(-1.25%)
Jun 09, 2011
7062
7184
7036
7160
33,056,200
+99.43(+1.41%)
Jun 08, 2011
7076
7089
6992
7060
32,893,900
-43.02(-0.61%)
Jun 07, 2011
7094
7148
7087
7103
27,143,900
+18.68(+0.26%)
Jun 06, 2011
7095
7124
7063
7085
25,762,500
-24.46(-0.34%)
Jun 05, 2011
7101
7120
7021
7109
0
+0.00(+0.00%)
Jun 04, 2011
7101
7120
7021
7109
0
+0.00(+0.00%)
Jun 03, 2011
7101
7120
7021
7109
32,161,500
+34.91(+0.49%)
Jun 02, 2011
7156
7158
7074
7074
24,048,200
-143.31(-1.99%)
Jun 01, 2011
7311
7315
7194
7217
33,434,200
-76.26(-1.05%)
May 31, 2011
7240
7320
7239
7294
44,550,500
+133.39(+1.86%)
May 30, 2011
7165
7204
7147
7160
0
-3.17(-0.04%)
May 27, 2011
7205
7208
7115
7163
30,986,900
+49.38(+0.69%)
May 26, 2011
7203
7217
7087
7114
46,009,500
-56.85(-0.79%)
May 25, 2011
7079
7184
7071
7171
47,196,600
+20.28(+0.28%)
May 24, 2011
7130
7202
7128
7151
33,377,800
+29.14(+0.41%)
May 23, 2011
7158
7166
7105
7122
37,996,000
-145.30(-2.00%)
May 22, 2011
7372
7410
7228
7267
0
+0.00(+0.00%)
May 21, 2011
7372
7410
7228
7267
0
+0.00(+0.00%)
May 20, 2011
7372
7410
7228
7267
81,539,296
-91.41(-1.24%)
May 19, 2011
7360
7416
7317
7358
33,279,100
+54.70(+0.75%)
May 18, 2011
7326
7341
7261
7304
27,277,100
+46.88(+0.65%)
May 17, 2011
7347
7369
7254
7257
33,967,300
-130.89(-1.77%)
May 16, 2011
7348
7403
7285
7388
36,801,300
-15.77(-0.21%)
May 15, 2011
7486
7511
7391
7403
0
+0.00(+0.00%)
May 14, 2011
7486
7511
7391
7403
0
+0.00(+0.00%)
May 13, 2011
7486
7511
7391
7403
34,958,000
-40.64(-0.55%)
May 12, 2011
7438
7444
7357
7444
51,671,100
-51.10(-0.68%)
May 11, 2011
7527
7566
7470
7495
40,487,200
-6.47(-0.09%)
May 10, 2011
7446
7534
7423
7502
33,452,900
+91.00(+1.23%)
May 09, 2011
7461
7489
7380
7411
41,079,200
-81.73(-1.09%)
May 08, 2011
7391
7502
7363
7492
0
+0.00(+0.00%)
May 07, 2011
7391
7502
7363
7492
0
+0.00(+0.00%)
May 06, 2011
7391
7502
7363
7492
62,720,800
+115.29(+1.56%)
May 05, 2011
7416
7424
7291
7377
66,841,700
+3.03(+0.04%)
May 04, 2011
7475
7534
7355
7374
66,109,600
-126.77(-1.69%)
May 03, 2011
7519
7524
7447
7501
53,527,000
-26.94(-0.36%)
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
.