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
Abaxis Inc
(NQ:
ABAX
)
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
21.37
21.57
21.02
21.03
73,204
-0.34(-1.57%)
May 27, 2010
20.88
21.48
20.83
21.37
77,365
+0.84(+4.10%)
May 26, 2010
20.87
21.39
20.50
20.53
108,923
-0.27(-1.30%)
May 25, 2010
20.76
20.82
20.03
20.80
185,572
-0.23(-1.11%)
May 24, 2010
21.50
21.59
20.94
21.03
121,831
-0.42(-1.96%)
May 21, 2010
21.27
21.95
20.93
21.45
293,570
-0.09(-0.43%)
May 20, 2010
21.91
22.58
21.46
21.55
151,020
-1.50(-6.53%)
May 19, 2010
23.03
23.29
22.84
23.05
89,916
-0.09(-0.40%)
May 18, 2010
23.38
23.67
23.01
23.15
115,456
+0.05(+0.20%)
May 17, 2010
22.96
23.17
22.49
23.10
100,771
+0.18(+0.77%)
May 14, 2010
23.13
23.13
22.57
22.92
147,972
-0.46(-1.96%)
May 13, 2010
23.59
23.80
23.16
23.38
145,998
-0.34(-1.42%)
May 12, 2010
23.29
23.76
23.02
23.72
122,172
+0.44(+1.89%)
May 11, 2010
23.05
23.29
22.72
23.28
132,722
+0.27(+1.18%)
May 10, 2010
22.82
23.10
22.49
23.01
190,964
+0.81(+3.66%)
May 07, 2010
22.47
22.58
21.44
22.19
303,999
-0.36(-1.57%)
May 06, 2010
23.38
23.78
21.16
22.55
116,424
-1.00(-4.25%)
May 05, 2010
23.73
23.84
22.94
23.55
140,921
+0.10(+0.44%)
May 04, 2010
23.79
23.79
22.78
23.44
158,468
-0.63(-2.60%)
May 03, 2010
24.19
24.19
23.38
24.07
229,376
-0.12(-0.51%)
Apr 30, 2010
25.23
25.39
24.03
24.19
518,916
-2.03(-7.72%)
Apr 29, 2010
25.10
26.27
25.07
26.22
249,058
+1.22(+4.90%)
Apr 28, 2010
24.91
25.41
24.87
25.00
102,738
+0.17(+0.68%)
Apr 27, 2010
24.97
25.54
24.78
24.83
130,559
-0.33(-1.30%)
Apr 26, 2010
25.57
25.86
25.09
25.15
157,253
-0.44(-1.72%)
Apr 23, 2010
25.03
25.65
25.01
25.59
165,374
+0.70(+2.82%)
Apr 22, 2010
24.23
24.91
23.96
24.89
179,046
+0.41(+1.68%)
Apr 21, 2010
24.78
24.78
24.31
24.48
66,299
-0.36(-1.43%)
Apr 20, 2010
25.02
25.15
24.46
24.84
148,059
+0.02(+0.08%)
Apr 19, 2010
24.92
24.92
24.52
24.82
106,396
-0.08(-0.34%)
Apr 16, 2010
25.23
25.23
24.58
24.90
123,924
-0.31(-1.22%)
Apr 15, 2010
25.18
25.48
25.15
25.21
140,016
-0.07(-0.26%)
Apr 14, 2010
25.00
25.66
24.99
25.28
190,638
+0.36(+1.46%)
Apr 13, 2010
24.95
25.12
24.61
24.91
266,617
-0.11(-0.45%)
Apr 12, 2010
24.41
25.11
24.41
25.02
166,921
+0.55(+2.25%)
Apr 09, 2010
24.35
24.56
23.86
24.47
150,100
+0.08(+0.34%)
Apr 08, 2010
24.58
24.69
24.14
24.39
126,573
-0.33(-1.32%)
Apr 07, 2010
24.98
25.12
24.49
24.72
118,002
-0.36(-1.42%)
Apr 06, 2010
25.11
25.59
24.94
25.07
144,671
-0.18(-0.70%)
Apr 05, 2010
25.14
25.61
25.14
25.25
86,393
+0.10(+0.41%)
Apr 01, 2010
25.50
25.15
25.15
25.15
119,647
-0.26(-1.03%)
Mar 31, 2010
25.67
26.25
25.35
25.41
105,006
-0.38(-1.49%)
Mar 30, 2010
25.25
26.00
25.25
25.79
133,221
+0.51(+2.03%)
Mar 29, 2010
25.24
25.40
24.94
25.28
93,978
+0.12(+0.48%)
Mar 26, 2010
25.65
25.65
24.77
25.15
106,530
-0.50(-1.97%)
Mar 25, 2010
26.25
26.60
25.63
25.66
99,543
-0.52(-2.00%)
Mar 24, 2010
26.43
26.63
26.16
26.18
169,910
-0.34(-1.27%)
Mar 23, 2010
26.40
26.62
26.10
26.52
97,572
+0.18(+0.67%)
Mar 22, 2010
25.86
26.43
25.51
26.34
146,032
+0.48(+1.84%)
Mar 19, 2010
26.30
26.35
25.86
25.86
172,142
-0.37(-1.42%)
Mar 18, 2010
26.14
26.38
26.00
26.24
154,881
+0.18(+0.68%)
Mar 17, 2010
25.72
26.19
25.72
26.06
207,458
+0.30(+1.16%)
Mar 16, 2010
25.61
25.76
25.31
25.76
132,084
+0.22(+0.88%)
Mar 15, 2010
25.38
25.69
25.27
25.54
59,663
-0.10(-0.40%)
Mar 12, 2010
25.18
25.64
25.12
25.64
202,108
+0.45(+1.78%)
Mar 11, 2010
24.75
25.21
24.71
25.19
88,145
+0.25(+1.01%)
Mar 10, 2010
24.20
24.98
24.16
24.94
155,426
+0.67(+2.77%)
Mar 09, 2010
24.35
24.53
24.12
24.27
75,010
-0.07(-0.31%)
Mar 08, 2010
24.43
24.55
24.24
24.34
40,397
-0.07(-0.31%)
Mar 05, 2010
24.29
24.43
24.14
24.42
126,251
+0.12(+0.50%)
Mar 04, 2010
24.51
24.55
24.22
24.29
101,779
-0.13(-0.54%)
Mar 03, 2010
24.63
24.67
24.37
24.43
107,998
-0.20(-0.80%)
Mar 02, 2010
24.20
24.74
23.95
24.62
62,446
+0.34(+1.39%)
Mar 01, 2010
23.89
24.29
23.64
24.29
169,149
+0.56(+2.36%)
Feb 26, 2010
23.75
24.00
23.43
23.72
175,913
+0.06(+0.24%)
Feb 25, 2010
23.59
23.95
23.55
23.67
187,906
-0.05(-0.20%)
Feb 24, 2010
23.79
23.87
23.59
23.72
59,919
-0.05(-0.20%)
Feb 23, 2010
24.15
24.15
23.66
23.76
103,788
-0.49(-2.00%)
Feb 22, 2010
23.93
24.27
23.93
24.25
150,632
+0.44(+1.84%)
Feb 19, 2010
23.90
24.13
23.70
23.81
114,003
-0.09(-0.39%)
Feb 18, 2010
23.50
23.90
23.45
23.90
137,778
+0.44(+1.87%)
Feb 17, 2010
23.71
23.71
23.37
23.46
72,597
-0.07(-0.28%)
Feb 16, 2010
23.68
24.06
23.24
23.53
102,858
-0.07(-0.32%)
Feb 12, 2010
23.08
23.60
23.60
23.60
148,114
+0.28(+1.20%)
Feb 11, 2010
22.90
23.92
22.89
23.32
227,783
+1.18(+5.32%)
Feb 10, 2010
21.58
22.16
21.32
22.15
139,039
+0.44(+2.02%)
Feb 09, 2010
21.61
21.75
21.41
21.71
131,665
+0.21(+1.00%)
Feb 08, 2010
21.45
21.63
21.22
21.49
66,288
-0.04(-0.17%)
Feb 05, 2010
21.73
21.74
21.11
21.53
132,465
-0.07(-0.35%)
Feb 04, 2010
22.52
22.52
21.59
21.60
132,923
-0.99(-4.38%)
Feb 03, 2010
22.43
22.84
22.05
22.59
140,666
+0.17(+0.75%)
Feb 02, 2010
22.16
22.56
22.05
22.43
166,103
+0.35(+1.57%)
Feb 01, 2010
22.46
22.54
21.92
22.08
210,164
-0.42(-1.87%)
Jan 29, 2010
22.18
23.58
22.09
22.50
608,848
+1.45(+6.88%)
Jan 28, 2010
22.11
22.11
20.91
21.05
313,339
-0.96(-4.37%)
Jan 27, 2010
21.85
22.17
21.80
22.01
102,682
+0.06(+0.26%)
Jan 26, 2010
21.97
22.16
21.87
21.96
123,224
-0.12(-0.55%)
Jan 25, 2010
22.22
22.41
21.83
22.08
103,644
+0.00(+0.00%)
Jan 22, 2010
22.40
22.65
21.90
22.08
117,223
-0.43(-1.91%)
Jan 21, 2010
23.40
23.63
22.23
22.51
294,356
-0.94(-4.02%)
Jan 20, 2010
23.99
24.08
23.07
23.45
243,196
-0.75(-3.09%)
Jan 19, 2010
23.95
24.37
23.71
24.20
109,357
+0.36(+1.49%)
Jan 15, 2010
24.44
23.85
23.85
23.85
161,705
-0.49(-2.00%)
Jan 14, 2010
24.11
24.62
23.93
24.33
89,307
+0.22(+0.93%)
Jan 13, 2010
24.28
24.63
24.06
24.11
145,471
-0.19(-0.79%)
Jan 12, 2010
24.38
24.57
24.12
24.30
142,163
-0.14(-0.59%)
Jan 11, 2010
24.25
24.64
24.14
24.44
98,576
+0.50(+2.11%)
Jan 08, 2010
24.00
24.52
23.63
23.94
98,656
-0.08(-0.35%)
Jan 07, 2010
24.08
24.32
23.64
24.02
71,960
+0.00(+0.00%)
Jan 06, 2010
23.33
24.37
23.09
24.02
220,985
+0.74(+3.17%)
Jan 05, 2010
23.29
23.87
22.90
23.29
246,416
+0.02(+0.08%)
Jan 04, 2010
23.92
23.92
23.18
23.27
118,942
-0.61(-2.54%)
Dec 31, 2009
23.89
23.87
23.87
23.87
107,982
-0.05(-0.20%)
Dec 30, 2009
23.48
23.93
23.21
23.92
131,569
+0.36(+1.55%)
Dec 29, 2009
23.24
23.71
23.03
23.56
121,033
+0.29(+1.25%)
Dec 28, 2009
22.88
23.35
22.60
23.27
91,595
+0.37(+1.63%)
Dec 24, 2009
22.59
23.00
22.56
22.89
53,317
+0.43(+1.91%)
Dec 23, 2009
21.11
22.52
21.11
22.46
173,266
+1.38(+6.56%)
Dec 22, 2009
20.89
21.34
20.88
21.08
92,552
+0.15(+0.71%)
Dec 21, 2009
21.14
21.35
20.82
20.93
141,681
-0.12(-0.58%)
Dec 18, 2009
21.87
21.87
21.05
21.05
326,862
-0.77(-3.51%)
Dec 17, 2009
22.17
22.38
21.55
21.82
79,891
-0.39(-1.77%)
Dec 16, 2009
22.06
22.39
21.85
22.21
198,718
+0.33(+1.49%)
Dec 15, 2009
21.73
22.07
21.48
21.88
117,820
+0.11(+0.52%)
Dec 14, 2009
21.83
21.89
21.60
21.77
214,705
+0.05(+0.21%)
Dec 11, 2009
21.79
21.87
21.47
21.73
71,703
+0.05(+0.22%)
Dec 10, 2009
21.87
22.14
21.62
21.68
123,573
-0.19(-0.85%)
Dec 09, 2009
22.28
22.28
21.79
21.87
130,213
-0.38(-1.72%)
Dec 08, 2009
22.19
22.50
21.93
22.25
89,000
-0.14(-0.63%)
Dec 07, 2009
21.99
22.43
21.99
22.39
57,510
+0.35(+1.57%)
Dec 04, 2009
21.69
22.14
21.59
22.04
103,805
+0.70(+3.28%)
Dec 03, 2009
21.94
22.05
21.30
21.34
68,033
-0.45(-2.06%)
Dec 02, 2009
21.32
22.30
21.32
21.79
99,056
+0.54(+2.55%)
Dec 01, 2009
21.05
21.65
20.93
21.25
88,347
+0.25(+1.20%)
Nov 30, 2009
21.02
21.17
20.51
21.00
301,739
+0.01(+0.04%)
Nov 27, 2009
21.63
22.13
20.88
20.99
157,148
-1.23(-5.55%)
Nov 25, 2009
21.86
22.57
21.74
22.22
175,787
+0.40(+1.84%)
Nov 24, 2009
21.51
21.86
21.26
21.82
167,043
+0.21(+0.99%)
Nov 23, 2009
21.36
22.11
21.36
21.60
129,040
+0.52(+2.48%)
Nov 20, 2009
20.92
21.27
20.88
21.08
146,475
-0.02(-0.09%)
Nov 19, 2009
21.76
21.76
20.92
21.10
144,940
-0.86(-3.91%)
Nov 18, 2009
22.06
22.30
21.55
21.96
64,863
-0.17(-0.76%)
Nov 17, 2009
22.24
22.39
21.86
22.13
67,606
-0.12(-0.55%)
Nov 16, 2009
21.39
22.41
21.35
22.25
109,985
+0.81(+3.79%)
Nov 13, 2009
21.19
21.58
21.03
21.44
72,113
+0.32(+1.50%)
Nov 12, 2009
21.39
22.09
21.05
21.12
139,392
-0.33(-1.52%)
Nov 11, 2009
21.25
21.55
21.09
21.44
103,277
+0.27(+1.28%)
Nov 10, 2009
21.78
21.95
21.03
21.17
206,251
-0.66(-3.04%)
Nov 09, 2009
21.53
22.14
21.45
21.84
95,167
+0.30(+1.39%)
Nov 06, 2009
21.67
21.98
21.33
21.54
59,898
-0.37(-1.71%)
Nov 05, 2009
21.62
22.10
21.48
21.91
90,553
+0.40(+1.87%)
Nov 04, 2009
21.32
21.84
21.30
21.51
133,952
+0.08(+0.39%)
Nov 03, 2009
21.17
21.50
21.05
21.43
152,522
+0.11(+0.53%)
Nov 02, 2009
21.53
21.78
21.07
21.31
226,610
-0.01(-0.04%)
Oct 30, 2009
21.78
21.96
21.23
21.32
242,180
-0.46(-2.10%)
Oct 29, 2009
22.05
22.58
21.72
21.78
350,731
-0.27(-1.23%)
Oct 28, 2009
22.31
24.09
21.95
22.05
620,368
-1.66(-7.01%)
Oct 27, 2009
23.65
23.94
23.13
23.72
408,073
+0.06(+0.24%)
Oct 26, 2009
24.06
24.39
23.54
23.66
218,434
-0.46(-1.90%)
Oct 23, 2009
24.43
24.60
23.66
24.12
436,932
+0.29(+1.22%)
Oct 22, 2009
23.00
23.90
23.00
23.83
196,075
+0.74(+3.20%)
Oct 21, 2009
22.87
23.80
22.84
23.09
230,763
+0.10(+0.45%)
Oct 20, 2009
22.92
23.17
22.77
22.99
128,328
-0.03(-0.12%)
Oct 19, 2009
22.57
23.13
22.41
23.01
381,702
+0.39(+1.73%)
Oct 16, 2009
22.92
23.00
22.43
22.62
255,949
-0.37(-1.63%)
Oct 15, 2009
23.05
23.14
22.61
23.00
166,557
-0.12(-0.53%)
Oct 14, 2009
22.82
23.12
22.51
23.12
239,528
+0.48(+2.10%)
Oct 13, 2009
22.75
23.23
22.30
22.64
701,418
-1.27(-5.31%)
Oct 12, 2009
24.32
24.72
23.70
23.91
252,643
-0.84(-3.40%)
Oct 09, 2009
25.24
25.53
24.74
24.75
166,699
-0.54(-2.14%)
Oct 08, 2009
25.44
26.14
25.21
25.29
249,472
+0.07(+0.30%)
Oct 07, 2009
25.18
25.50
24.84
25.22
75,008
+0.01(+0.04%)
Oct 06, 2009
24.76
25.21
24.36
25.21
223,176
+0.52(+2.12%)
Oct 05, 2009
24.16
24.76
24.10
24.69
152,857
+0.54(+2.24%)
Oct 02, 2009
24.29
24.50
23.92
24.15
100,942
-0.22(-0.92%)
Oct 01, 2009
24.85
25.08
24.29
24.37
186,535
-0.63(-2.50%)
Sep 30, 2009
25.18
25.45
24.76
25.00
146,510
-0.30(-1.18%)
Sep 29, 2009
25.78
25.79
25.29
25.29
151,339
-0.39(-1.53%)
Sep 28, 2009
25.28
26.11
25.24
25.69
82,223
+0.43(+1.70%)
Sep 25, 2009
24.93
25.30
24.92
25.26
129,565
+0.14(+0.56%)
Sep 24, 2009
26.01
26.13
24.88
25.12
130,019
-0.88(-3.38%)
Sep 23, 2009
26.56
26.76
25.92
26.00
97,880
-0.56(-2.11%)
Sep 22, 2009
26.96
26.97
26.50
26.56
93,276
-0.32(-1.18%)
Sep 21, 2009
26.82
27.03
26.66
26.87
76,391
+0.03(+0.10%)
Sep 18, 2009
27.00
27.04
26.66
26.85
177,764
-0.18(-0.66%)
Sep 17, 2009
27.41
27.85
26.88
27.02
271,782
-0.28(-1.03%)
Sep 16, 2009
26.41
27.50
26.12
27.30
304,223
+1.05(+3.99%)
Sep 15, 2009
25.70
26.35
25.46
26.26
140,213
+0.44(+1.70%)
Sep 14, 2009
25.67
26.06
25.58
25.82
81,400
+0.07(+0.25%)
Sep 11, 2009
26.23
26.58
25.71
25.75
121,638
-0.40(-1.54%)
Sep 10, 2009
25.47
26.28
25.14
26.15
207,991
+0.74(+2.90%)
Sep 09, 2009
24.99
25.76
24.70
25.42
98,753
+0.50(+1.99%)
Sep 08, 2009
24.92
25.25
24.68
24.92
92,503
+0.04(+0.15%)
Sep 04, 2009
24.39
25.00
24.11
24.88
124,346
+0.52(+2.15%)
Sep 03, 2009
24.30
24.55
23.97
24.36
93,914
+0.23(+0.97%)
Sep 02, 2009
23.97
24.47
23.88
24.13
107,038
-0.02(-0.08%)
Sep 01, 2009
24.65
25.22
23.97
24.15
319,130
-0.71(-2.86%)
Aug 31, 2009
25.39
25.61
24.58
24.86
248,836
-0.60(-2.35%)
Aug 28, 2009
26.05
26.05
25.24
25.45
216,624
-0.36(-1.38%)
Aug 27, 2009
26.11
26.11
25.23
25.81
114,800
-0.17(-0.65%)
Aug 26, 2009
26.07
26.16
25.75
25.98
174,751
-0.09(-0.36%)
Aug 25, 2009
26.12
26.31
25.78
26.07
264,143
-0.01(-0.04%)
Aug 24, 2009
26.07
26.41
26.00
26.08
182,515
+0.11(+0.43%)
Aug 21, 2009
26.05
26.26
25.78
25.97
314,850
+0.19(+0.72%)
Aug 20, 2009
25.78
25.92
25.43
25.78
214,882
+0.07(+0.25%)
Aug 19, 2009
25.42
25.78
25.36
25.72
184,249
+0.16(+0.62%)
Aug 18, 2009
25.70
25.96
25.38
25.56
148,454
-0.14(-0.55%)
Aug 17, 2009
25.82
25.82
25.40
25.70
306,304
-0.58(-2.20%)
Aug 14, 2009
26.92
26.92
25.70
26.28
173,050
-0.77(-2.83%)
Aug 13, 2009
26.68
27.04
26.38
27.04
157,809
+0.10(+0.38%)
Aug 12, 2009
26.40
27.27
26.02
26.94
235,376
+0.62(+2.34%)
Aug 11, 2009
25.87
26.58
25.72
26.32
255,681
+0.16(+0.61%)
Aug 10, 2009
25.79
26.62
25.79
26.16
278,427
+0.36(+1.41%)
Aug 07, 2009
25.46
25.99
25.39
25.80
278,399
+0.57(+2.26%)
Aug 06, 2009
25.54
25.69
25.16
25.23
382,908
-0.32(-1.24%)
Aug 05, 2009
25.17
25.64
24.81
25.55
528,901
+0.31(+1.22%)
Aug 04, 2009
25.49
25.49
25.15
25.24
623,280
-0.25(-0.99%)
Aug 03, 2009
24.81
26.05
24.76
25.49
727,193
+0.48(+1.90%)
Jul 31, 2009
22.78
25.66
22.67
25.01
1,828,704
+4.61(+22.57%)
Jul 30, 2009
19.55
20.56
19.54
20.41
549,721
+1.16(+6.02%)
Jul 29, 2009
19.21
19.40
19.05
19.25
219,799
-0.04(-0.19%)
Jul 28, 2009
18.69
19.30
18.60
19.29
181,607
+0.60(+3.20%)
Jul 27, 2009
18.87
18.94
18.54
18.69
169,845
-0.19(-0.99%)
Jul 24, 2009
18.57
18.98
18.54
18.88
239,859
+0.26(+1.41%)
Jul 23, 2009
18.27
18.92
18.13
18.61
334,183
+0.25(+1.37%)
Jul 22, 2009
18.48
18.64
18.33
18.36
117,197
-0.02(-0.10%)
Jul 21, 2009
18.46
18.71
18.31
18.38
132,092
-0.09(-0.51%)
Jul 20, 2009
18.74
18.91
18.27
18.47
203,600
-0.24(-1.30%)
Jul 17, 2009
18.66
19.43
17.88
18.72
544,633
-0.75(-3.84%)
Jul 16, 2009
18.44
19.47
18.44
19.46
202,311
+0.89(+4.78%)
Jul 15, 2009
18.14
18.78
18.14
18.58
230,010
+0.70(+3.92%)
Jul 14, 2009
17.67
18.06
17.67
17.88
92,995
+0.14(+0.79%)
Jul 13, 2009
17.58
17.85
17.32
17.74
258,807
+0.28(+1.61%)
Jul 10, 2009
17.62
17.78
17.38
17.45
150,330
-0.29(-1.63%)
Jul 09, 2009
18.22
18.22
17.63
17.74
114,001
-0.32(-1.76%)
Jul 08, 2009
17.99
18.36
17.90
18.06
177,450
+0.07(+0.42%)
Jul 07, 2009
18.21
18.39
17.95
17.99
342,080
-0.16(-0.88%)
Jul 06, 2009
18.12
18.45
17.88
18.15
209,322
-0.06(-0.31%)
Jul 02, 2009
18.46
18.78
17.89
18.20
205,900
-0.58(-3.08%)
Jul 01, 2009
19.17
19.37
18.69
18.78
310,674
-0.41(-2.14%)
Jun 30, 2009
19.05
19.37
18.94
19.19
137,526
+0.01(+0.05%)
Jun 29, 2009
18.89
19.25
18.57
19.18
222,701
+0.21(+1.08%)
Jun 26, 2009
19.01
19.17
18.70
18.98
303,611
-0.07(-0.34%)
Jun 25, 2009
18.39
19.28
17.75
19.04
441,943
+1.12(+6.26%)
Jun 24, 2009
17.80
18.29
17.75
17.92
185,348
+0.21(+1.16%)
Jun 23, 2009
17.98
18.05
17.68
17.72
175,075
-0.26(-1.46%)
Jun 22, 2009
17.70
18.04
17.43
17.98
388,572
+0.17(+0.94%)
Jun 19, 2009
16.85
17.99
16.83
17.81
440,044
+1.22(+7.38%)
Jun 18, 2009
16.35
16.77
16.35
16.59
152,911
+0.17(+1.02%)
Jun 17, 2009
15.94
16.52
15.83
16.42
104,635
+0.53(+3.35%)
Jun 16, 2009
16.12
16.12
15.74
15.88
132,484
-0.06(-0.35%)
Jun 15, 2009
16.25
16.25
15.75
15.94
168,139
-0.42(-2.57%)
Jun 12, 2009
16.21
16.59
16.06
16.36
139,105
+0.08(+0.52%)
Jun 11, 2009
16.19
16.47
16.11
16.28
188,114
+0.07(+0.46%)
Jun 10, 2009
16.59
16.91
15.98
16.20
173,266
-0.18(-1.08%)
Jun 09, 2009
16.53
16.71
16.32
16.38
131,779
-0.03(-0.17%)
Jun 08, 2009
16.33
16.71
16.22
16.41
135,542
-0.23(-1.40%)
Jun 05, 2009
16.58
16.82
16.34
16.64
178,968
-0.43(-2.52%)
Jun 04, 2009
17.24
17.39
16.71
17.07
266,865
-0.21(-1.24%)
Jun 03, 2009
17.19
17.60
17.07
17.29
142,356
-0.08(-0.48%)
Jun 02, 2009
16.83
17.54
16.77
17.37
337,948
+0.42(+2.48%)
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
.