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 (%)
Aug 31, 2010
5846
5926
5834
5925
28,331,400
+12.81(+0.22%)
Aug 30, 2010
5973
5978
5890
5912
13,770,700
-38.76(-0.65%)
Aug 29, 2010
5900
5957
5845
5951
0
+0.00(+0.00%)
Aug 27, 2010
5900
5957
5845
5951
26,027,900
+38.59(+0.65%)
Aug 26, 2010
5937
5949
5897
5913
23,078,700
+13.08(+0.22%)
Aug 25, 2010
5925
5955
5838
5900
29,686,600
-35.94(-0.61%)
Aug 24, 2010
5963
5976
5869
5935
26,305,300
-75.47(-1.26%)
Aug 23, 2010
6017
6055
5995
6011
19,657,100
+5.75(+0.10%)
Aug 21, 2010
6080
6097
6000
6005
0
+0.00(+0.00%)
Aug 20, 2010
6080
6097
6000
6005
33,860,400
-69.97(-1.15%)
Aug 19, 2010
6216
6229
6071
6075
30,652,900
-111.18(-1.80%)
Aug 18, 2010
6183
6217
6156
6186
22,856,200
-20.09(-0.32%)
Aug 17, 2010
6125
6215
6124
6206
26,084,800
+95.83(+1.57%)
Aug 16, 2010
6133
6157
6062
6111
20,988,900
+0.16(+0.00%)
Aug 15, 2010
6163
6169
6069
6110
0
+0.00(+0.00%)
Aug 14, 2010
6163
6169
6069
6110
0
+0.00(+0.00%)
Aug 13, 2010
6163
6169
6069
6110
27,177,100
-24.76(-0.40%)
Aug 12, 2010
6142
6173
6098
6135
30,582,400
-18.90(-0.31%)
Aug 11, 2010
6235
6237
6144
6154
30,207,000
-132.18(-2.10%)
Aug 10, 2010
6316
6333
6248
6286
24,146,100
-65.35(-1.03%)
Aug 09, 2010
6327
6356
6318
6352
21,595,500
+91.97(+1.47%)
Aug 08, 2010
6361
6387
6245
6260
0
+0.00(+0.00%)
Aug 07, 2010
6361
6387
6245
6260
0
+0.00(+0.00%)
Aug 06, 2010
6361
6387
6245
6260
36,121,700
-73.95(-1.17%)
Aug 05, 2010
6333
6383
6321
6334
33,586,300
+2.25(+0.04%)
Aug 04, 2010
6288
6362
6264
6331
29,295,200
+23.42(+0.37%)
Aug 03, 2010
6280
6310
6266
6308
28,444,300
+15.78(+0.25%)
Aug 02, 2010
6188
6304
6183
6292
30,825,200
+144.16(+2.34%)
Aug 01, 2010
6148
6148
0
+0.00(+0.00%)
Jul 31, 2010
6123
6185
6059
6148
0
+0.00(+0.00%)
Jul 30, 2010
6123
6185
6059
6148
30,874,800
+13.27(+0.22%)
Jul 29, 2010
6203
6243
6124
6135
32,422,600
-44.24(-0.72%)
Jul 28, 2010
6239
6249
6148
6179
28,763,900
-28.37(-0.46%)
Jul 27, 2010
6211
6254
6190
6207
40,151,400
+13.10(+0.21%)
Jul 26, 2010
6201
6201
6132
6194
19,436,700
+27.87(+0.45%)
Jul 25, 2010
6125
6190
6112
6166
0
+0.00(+0.00%)
Jul 24, 2010
6125
6190
6112
6166
0
+0.00(+0.00%)
Jul 23, 2010
6125
6190
6112
6166
25,071,000
+24.19(+0.39%)
Jul 22, 2010
5971
6148
5962
6142
30,219,900
+151.77(+2.53%)
Jul 21, 2010
6012
6060
5977
5990
22,813,700
+22.89(+0.38%)
Jul 20, 2010
6039
6053
5906
5967
25,462,800
-41.62(-0.69%)
Jul 19, 2010
6035
6083
5994
6009
22,770,200
-31.16(-0.52%)
Jul 18, 2010
6166
6205
6019
6040
0
+0.00(+0.00%)
Jul 17, 2010
6166
6205
6019
6040
0
+0.00(+0.00%)
Jul 16, 2010
6166
6205
6019
6040
45,476,800
-109.09(-1.77%)
Jul 15, 2010
6188
6248
6127
6149
29,997,400
-60.40(-0.97%)
Jul 14, 2010
6215
6227
6161
6210
26,012,000
+18.63(+0.30%)
Jul 13, 2010
6078
6201
6076
6191
31,375,300
+113.94(+1.87%)
Jul 12, 2010
6080
6120
6062
6077
18,200,900
+11.95(+0.20%)
Jul 10, 2010
6070
6079
6039
6065
0
+0.00(+0.00%)
Jul 09, 2010
6070
6079
6039
6065
21,628,200
+29.58(+0.49%)
Jul 08, 2010
6026
6058
6007
6036
30,229,900
+42.80(+0.71%)
Jul 07, 2010
5896
5998
5849
5993
31,101,600
+51.88(+0.87%)
Jul 06, 2010
5847
5996
5842
5941
28,958,800
+124.78(+2.15%)
Jul 05, 2010
5854
5861
5809
5816
15,694,000
-17.95(-0.31%)
Jul 03, 2010
5885
5941
5833
5834
0
+0.00(+0.00%)
Jul 02, 2010
5885
5941
5833
5834
27,871,200
-23.28(-0.40%)
Jul 01, 2010
5886
5954
5827
5857
37,447,100
-108.09(-1.81%)
Jun 30, 2010
5972
6001
5938
5966
29,491,100
+13.49(+0.23%)
Jun 29, 2010
6062
6069
5935
5952
33,993,600
-205.19(-3.33%)
Jun 28, 2010
6097
6169
6060
6157
22,344,600
+86.62(+1.43%)
Jun 27, 2010
6116
6150
6040
6071
0
+0.00(+0.00%)
Jun 26, 2010
6116
6150
6040
6071
0
+0.00(+0.00%)
Jun 25, 2010
6116
6150
6040
6071
28,816,200
-44.88(-0.73%)
Jun 24, 2010
6232
6235
6097
6115
30,445,200
-89.04(-1.44%)
Jun 23, 2010
6219
6272
6179
6205
26,377,700
-64.52(-1.03%)
Jun 22, 2010
6255
6296
6216
6269
25,040,800
-23.93(-0.38%)
Jun 21, 2010
6320
6331
6263
6293
26,997,700
+75.99(+1.22%)
Jun 20, 2010
6224
6257
6190
6217
0
+0.00(+0.00%)
Jun 19, 2010
6224
6257
6190
6217
0
+0.00(+0.00%)
Jun 18, 2010
6224
6257
6190
6217
106,356,600
-6.56(-0.11%)
Jun 17, 2010
6182
6241
6165
6224
31,423,100
+32.63(+0.53%)
Jun 16, 2010
6203
6207
6143
6191
32,408,100
+15.86(+0.26%)
Jun 15, 2010
6089
6194
6089
6175
29,784,300
+50.05(+0.82%)
Jun 14, 2010
6113
6137
6093
6125
28,207,400
+77.17(+1.28%)
Jun 13, 2010
6083
6085
5983
6048
0
+0.00(+0.00%)
Jun 12, 2010
6083
6085
5983
6048
0
+0.00(+0.00%)
Jun 11, 2010
6083
6085
5983
6048
35,919,300
-8.76(-0.14%)
Jun 10, 2010
5959
6089
5925
6057
36,840,800
+71.84(+1.20%)
Jun 09, 2010
5896
5994
5833
5985
33,300,400
+116.20(+1.98%)
Jun 08, 2010
5917
5923
5799
5869
47,791,900
-36.40(-0.62%)
Jun 07, 2010
5876
5954
5852
5905
32,367,400
-33.93(-0.57%)
Jun 06, 2010
6081
6115
5913
5939
0
+0.00(+0.00%)
Jun 05, 2010
6081
6115
5913
5939
0
+0.00(+0.00%)
Jun 04, 2010
6081
6115
5913
5939
36,808,500
-115.75(-1.91%)
Jun 03, 2010
6076
6102
6046
6055
27,857,500
+73.43(+1.23%)
Jun 02, 2010
5923
5992
5869
5981
27,324,700
-0.07(-0.00%)
Jun 01, 2010
5944
6012
5834
5981
32,624,200
+16.94(+0.28%)
May 31, 2010
5934
5994
5931
5964
12,898,800
+18.15(+0.31%)
May 30, 2010
5963
5981
5927
5946
0
+0.00(+0.00%)
May 28, 2010
5963
5981
5927
5946
30,768,600
+9.04(+0.15%)
May 27, 2010
5803
5952
5802
5937
56,115,700
+179.12(+3.11%)
May 26, 2010
5735
5828
5721
5758
46,121,000
+87.98(+1.55%)
May 25, 2010
5660
5690
5608
5670
48,243,900
-135.64(-2.34%)
May 24, 2010
5858
5872
5734
5806
24,457,800
-23.57(-0.40%)
May 22, 2010
5835
5873
5689
5829
0
+0.00(+0.00%)
May 21, 2010
5835
5873
5689
5829
122,848,200
-38.63(-0.66%)
May 20, 2010
6023
6044
5781
5868
57,232,900
-120.79(-2.02%)
May 19, 2010
6092
6125
5972
5989
51,424,000
-167.26(-2.72%)
May 18, 2010
6144
6181
6114
6156
34,243,400
+89.01(+1.47%)
May 17, 2010
6030
6152
6026
6067
40,514,200
+10.21(+0.17%)
May 16, 2010
6226
6234
6015
6057
0
+0.00(+0.00%)
May 15, 2010
6226
6234
6015
6057
0
+0.00(+0.00%)
May 14, 2010
6226
6234
6015
6057
50,055,800
-195.26(-3.12%)
May 13, 2010
6241
6277
6197
6252
34,774,900
+68.48(+1.11%)
May 12, 2010
6026
6217
6006
6183
53,109,300
+145.78(+2.41%)
May 11, 2010
5922
6042
5918
6038
46,839,700
+19.80(+0.33%)
May 10, 2010
5814
6018
5806
6018
81,524,896
+302.82(+5.30%)
May 09, 2010
5920
5900
5670
5715
0
+0.00(+0.00%)
May 08, 2010
5920
5900
5670
5715
0
+0.00(+0.00%)
May 07, 2010
5791
5905
5655
5715
89,479,600
-193.17(-3.27%)
May 06, 2010
5920
6009
5884
5908
79,638,096
-50.19(-0.84%)
May 05, 2010
6021
6031
5929
5958
73,549,600
-48.41(-0.81%)
May 04, 2010
6176
6197
5995
6007
62,448,200
-160.06(-2.60%)
May 03, 2010
6123
6190
6090
6167
30,275,500
+31.22(+0.51%)
May 01, 2010
6156
6206
6086
6136
0
+0.00(+0.00%)
Apr 30, 2010
6156
6206
6086
6136
68,821,504
-9.21(-0.15%)
Apr 29, 2010
6111
6159
6073
6145
64,846,600
+60.57(+1.00%)
Apr 28, 2010
6141
6159
6024
6084
77,665,904
-75.17(-1.22%)
Apr 27, 2010
6332
6333
6160
6160
56,206,000
-172.59(-2.73%)
Apr 26, 2010
6317
6342
6300
6332
35,338,000
+72.57(+1.16%)
Apr 24, 2010
6193
6288
6176
6260
0
+0.00(+0.00%)
Apr 23, 2010
6193
6288
6170
6260
42,665,300
+90.81(+1.47%)
Apr 22, 2010
6229
6286
6141
6169
61,398,300
-61.66(-0.99%)
Apr 21, 2010
6281
6281
6229
6230
46,312,400
-33.85(-0.54%)
Apr 20, 2010
6194
6268
6173
6264
42,345,100
+101.79(+1.65%)
Apr 19, 2010
6159
6191
6140
6162
38,311,800
-18.46(-0.30%)
Apr 17, 2010
6265
6305
6164
6181
0
+0.00(+0.00%)
Apr 16, 2010
6265
6305
6163
6181
80,519,400
-110.55(-1.76%)
Apr 15, 2010
6287
6311
6250
6291
31,402,600
+13.05(+0.21%)
Apr 14, 2010
6269
6305
6250
6278
33,812,600
+47.57(+0.76%)
Apr 13, 2010
6236
6251
6200
6231
28,970,000
-19.86(-0.32%)
Apr 12, 2010
6284
6285
6224
6251
24,311,600
+0.99(+0.02%)
Apr 10, 2010
6226
6254
6217
6250
0
+0.00(+0.00%)
Apr 09, 2010
6226
6254
6217
6250
30,543,800
+77.87(+1.26%)
Apr 08, 2010
6200
6207
6138
6172
30,684,300
-50.58(-0.81%)
Apr 07, 2010
6248
6256
6209
6222
28,689,600
-29.80(-0.48%)
Apr 06, 2010
6250
6265
6214
6252
29,445,700
+16.65(+0.27%)
Apr 05, 2010
6236
6236
6236
6236
0
+0.00(+0.00%)
Apr 04, 2010
6189
6239
6187
6236
0
+0.00(+0.00%)
Apr 03, 2010
6189
6239
6187
6236
0
+0.00(+0.00%)
Apr 02, 2010
6189
6239
6187
6236
0
+0.00(+0.00%)
Apr 01, 2010
6189
6239
6187
6236
29,546,500
+82.01(+1.33%)
Mar 31, 2010
6139
6162
6108
6154
34,364,600
+11.10(+0.18%)
Mar 30, 2010
6188
6204
6136
6142
31,262,900
-14.40(-0.23%)
Mar 29, 2010
6150
6173
6128
6157
25,749,600
+36.80(+0.60%)
Mar 27, 2010
6126
6136
6108
6120
0
+0.00(+0.00%)
Mar 26, 2010
6126
6136
6106
6120
34,200,900
-12.90(-0.21%)
Mar 25, 2010
6044
6140
6038
6133
36,091,500
+93.95(+1.56%)
Mar 24, 2010
6038
6045
5965
6039
33,523,800
+21.73(+0.36%)
Mar 23, 2010
5987
6031
5981
6017
29,921,800
+29.77(+0.50%)
Mar 22, 2010
5961
5988
5911
5988
28,205,900
+5.07(+0.08%)
Mar 20, 2010
6032
6042
5957
5982
0
+0.00(+0.00%)
Mar 19, 2010
6032
6042
5957
5982
90,135,600
-29.88(-0.50%)
Mar 18, 2010
6005
6039
5996
6012
29,637,800
-11.97(-0.20%)
Mar 17, 2010
5999
6036
5991
6024
33,973,300
+53.29(+0.89%)
Mar 16, 2010
5935
5991
5930
5971
26,636,800
+67.43(+1.14%)
Mar 15, 2010
5934
5953
5898
5904
22,773,300
-41.55(-0.70%)
Mar 14, 2010
5945
5990
5934
5945
0
+0.00(+0.00%)
Mar 13, 2010
5945
5990
5934
5945
32,115,200
+16.48(+0.28%)
Mar 12, 2010
5913
5955
5907
5929
26,188,100
-8.09(-0.14%)
Mar 11, 2010
5883
5952
5875
5937
27,233,400
+50.83(+0.86%)
Mar 10, 2010
5873
5900
5838
5886
24,946,200
+9.98(+0.17%)
Mar 09, 2010
5892
5894
5865
5876
25,009,000
+0.00(+0.00%)
Mar 08, 2010
5892
5894
5865
5876
0
-1.45(-0.02%)
Mar 07, 2010
5816
5880
5808
5877
0
+0.00(+0.00%)
Mar 06, 2010
5816
5880
5808
5877
31,100,200
+82.04(+1.42%)
Mar 05, 2010
5774
5823
5768
5795
27,443,200
-22.56(-0.39%)
Mar 04, 2010
5759
5829
5750
5818
29,965,900
+41.32(+0.72%)
Mar 03, 2010
5728
5780
5710
5777
28,856,200
+63.05(+1.10%)
Mar 02, 2010
5653
5718
5641
5714
28,803,000
+0.00(+0.00%)
Mar 01, 2010
5653
5718
5641
5714
0
+115.05(+2.06%)
Feb 28, 2010
5589
5605
5530
5598
0
+0.00(+0.00%)
Feb 27, 2010
5589
5605
5530
5598
32,942,100
+66.13(+1.20%)
Feb 26, 2010
5563
5656
5518
5532
38,160,100
-83.18(-1.48%)
Feb 25, 2010
5622
5640
5572
5616
30,482,300
+11.44(+0.20%)
Feb 24, 2010
5716
5732
5584
5604
33,399,600
-84.37(-1.48%)
Feb 23, 2010
5741
5744
5684
5688
23,709,800
+0.00(+0.00%)
Feb 22, 2010
5741
5744
5684
5688
0
-33.61(-0.59%)
Feb 21, 2010
5627
5730
5627
5722
0
+0.00(+0.00%)
Feb 20, 2010
5627
5730
5627
5722
37,978,900
+41.64(+0.73%)
Feb 19, 2010
5646
5692
5626
5680
34,666,100
+32.07(+0.57%)
Feb 18, 2010
5640
5682
5635
5648
32,105,200
+56.22(+1.01%)
Feb 17, 2010
5573
5592
5498
5592
27,671,800
+81.02(+1.47%)
Feb 16, 2010
5526
5547
5502
5511
14,732,800
+0.00(+0.00%)
Feb 15, 2010
5526
5547
5502
5511
0
+10.71(+0.19%)
Feb 13, 2010
5550
5565
5460
5500
30,096,300
-3.54(-0.06%)
Feb 12, 2010
5563
5581
5454
5504
32,636,900
-32.44(-0.59%)
Feb 11, 2010
5534
5592
5505
5536
33,831,200
+38.11(+0.69%)
Feb 10, 2010
5485
5538
5462
5498
34,406,000
+13.41(+0.24%)
Feb 09, 2010
5476
5505
5434
5485
34,475,500
+0.00(+0.00%)
Feb 08, 2010
5476
5505
5434
5485
0
+50.51(+0.93%)
Feb 06, 2010
5516
5527
5433
5434
56,173,500
-98.90(-1.79%)
Feb 05, 2010
5671
5697
5523
5533
43,787,300
-138.85(-2.45%)
Feb 04, 2010
5715
5734
5657
5672
35,285,100
-37.57(-0.66%)
Feb 03, 2010
5664
5723
5625
5710
31,530,300
+55.18(+0.98%)
Feb 02, 2010
5588
5674
5568
5654
30,622,000
+0.00(+0.00%)
Feb 01, 2010
5588
5674
5568
5654
0
+45.69(+0.81%)
Jan 30, 2010
5566
5658
5556
5609
41,892,900
+68.46(+1.24%)
Jan 29, 2010
5687
5719
5540
5540
44,525,700
-102.87(-1.82%)
Jan 28, 2010
5644
5674
5589
5643
38,209,400
-25.73(-0.45%)
Jan 27, 2010
5594
5676
5574
5669
42,243,000
+37.56(+0.67%)
Jan 26, 2010
5663
5694
5625
5631
33,562,000
+0.00(+0.00%)
Jan 25, 2010
5663
5694
5625
5631
0
-63.95(-1.12%)
Jan 24, 2010
5736
5741
5639
5695
0
+0.00(+0.00%)
Jan 23, 2010
5736
5741
5639
5695
47,739,600
-51.65(-0.90%)
Jan 22, 2010
5878
5909
5742
5747
39,063,300
-104.56(-1.79%)
Jan 21, 2010
5964
5973
5832
5852
32,339,400
-124.95(-2.09%)
Jan 20, 2010
5905
5989
5850
5976
29,504,500
+57.93(+0.98%)
Jan 19, 2010
5898
5923
5878
5919
20,918,000
+0.00(+0.00%)
Jan 18, 2010
5898
5923
5878
5919
0
+42.58(+0.72%)
Jan 17, 2010
5997
6025
5867
5876
0
+0.00(+0.00%)
Jan 16, 2010
5997
6025
5867
5876
46,886,700
-112.91(-1.89%)
Jan 15, 2010
5999
6010
5952
5989
33,479,000
+25.74(+0.43%)
Jan 14, 2010
5937
5974
5925
5963
30,161,300
+20.14(+0.34%)
Jan 13, 2010
6039
6056
5925
5943
35,242,500
-97.50(-1.61%)
Jan 12, 2010
6058
6094
6031
6040
27,162,500
+0.00(+0.00%)
Jan 11, 2010
6058
6094
6031
6040
0
+2.89(+0.05%)
Jan 10, 2010
6029
6053
5972
6038
0
+0.00(+0.00%)
Jan 09, 2010
6029
6053
5972
6038
31,735,200
+18.25(+0.30%)
Jan 08, 2010
6017
6038
5961
6019
30,059,600
-14.97(-0.25%)
Jan 07, 2010
6032
6048
5997
6034
24,605,300
+2.47(+0.04%)
Jan 06, 2010
6044
6058
6016
6032
27,329,600
-16.44(-0.27%)
Jan 05, 2010
5976
6048
5974
6048
24,260,800
+0.00(+0.00%)
Jan 04, 2010
5976
6048
5974
6048
0
+90.87(+1.53%)
Jan 03, 2010
6002
6009
5949
5957
0
+0.00(+0.00%)
Jan 02, 2010
6002
6009
5949
5957
0
+0.00(+0.00%)
Jan 01, 2010
6002
6009
5949
5957
0
+0.00(+0.00%)
Dec 31, 2009
6002
6009
5949
5957
9,467,800
-54.12(-0.90%)
Dec 30, 2009
6011
6027
6001
6012
13,021,500
+8.63(+0.14%)
Dec 29, 2009
5978
6011
5978
6003
11,077,100
+0.00(+0.00%)
Dec 28, 2009
5978
6011
5978
6003
0
+45.48(+0.76%)
Dec 27, 2009
5966
5988
5935
5957
0
+0.00(+0.00%)
Dec 26, 2009
5966
5988
5935
5957
0
+0.00(+0.00%)
Dec 25, 2009
5966
5988
5935
5957
0
+0.00(+0.00%)
Dec 24, 2009
5966
5988
5935
5957
15,732,300
+11.75(+0.20%)
Dec 23, 2009
5939
5982
5930
5946
20,790,700
+15.16(+0.26%)
Dec 22, 2009
5842
5936
5842
5931
24,620,500
+0.00(+0.00%)
Dec 21, 2009
5842
5936
5842
5931
0
+99.32(+1.70%)
Dec 20, 2009
5847
5901
5830
5831
0
+0.00(+0.00%)
Dec 19, 2009
5847
5901
5830
5831
74,691,800
-13.23(-0.23%)
Dec 18, 2009
5884
5891
5834
5844
29,334,400
-58.99(-1.00%)
Dec 17, 2009
5813
5903
5812
5903
34,178,500
+92.09(+1.58%)
Dec 16, 2009
5816
5828
5752
5811
24,764,000
+9.08(+0.16%)
Dec 15, 2009
5803
5827
5779
5802
23,530,900
+0.00(+0.00%)
Dec 14, 2009
5803
5827
5779
5802
0
+45.97(+0.80%)
Dec 12, 2009
5714
5793
5714
5756
27,790,100
+47.27(+0.83%)
Dec 11, 2009
5647
5742
5637
5709
22,981,500
+61.18(+1.08%)
Dec 10, 2009
5673
5712
5605
5648
26,700,900
-40.74(-0.72%)
Dec 09, 2009
5764
5810
5659
5689
29,652,400
-96.17(-1.66%)
Dec 08, 2009
5812
5813
5743
5785
22,623,200
+0.00(+0.00%)
Dec 07, 2009
5812
5813
5743
5785
0
-32.90(-0.57%)
Dec 05, 2009
5753
5859
5724
5818
31,793,400
+47.30(+0.82%)
Dec 04, 2009
5805
5853
5755
5770
32,752,200
-11.33(-0.20%)
Dec 03, 2009
5772
5813
5752
5782
30,434,200
+5.07(+0.09%)
Dec 02, 2009
5654
5777
5653
5777
31,732,000
+150.66(+2.68%)
Dec 01, 2009
5692
5718
5608
5626
32,196,800
+0.00(+0.00%)
Nov 30, 2009
5692
5718
5612
5626
0
-59.66(-1.05%)
Nov 29, 2009
5581
5719
5519
5686
0
+0.00(+0.00%)
Nov 28, 2009
5581
5719
5519
5686
32,389,800
+71.44(+1.27%)
Nov 27, 2009
5785
5785
5597
5614
33,803,100
-188.85(-3.25%)
Nov 26, 2009
5795
5826
5754
5803
25,126,300
+33.71(+0.58%)
Nov 25, 2009
5763
5814
5746
5769
25,722,300
-32.17(-0.55%)
Nov 24, 2009
5689
5823
5689
5801
23,212,100
+0.00(+0.00%)
Nov 23, 2009
5689
5823
5689
5801
0
+138.33(+2.44%)
Nov 22, 2009
5725
5745
5638
5663
0
+0.00(+0.00%)
Nov 21, 2009
5725
5745
5638
5663
37,529,200
-39.03(-0.68%)
Nov 20, 2009
5784
5792
5689
5702
25,255,700
-85.43(-1.48%)
Nov 19, 2009
5793
5843
5771
5788
28,561,500
+9.18(+0.16%)
Nov 18, 2009
5788
5802
5761
5778
24,417,600
-26.39(-0.45%)
Nov 17, 2009
5717
5813
5717
5805
30,974,400
+0.00(+0.00%)
Nov 16, 2009
5805
5805
5805
0
+117.99(+2.07%)
Nov 15, 2009
5662
5701
5616
5687
0
+0.00(+0.00%)
Nov 14, 2009
5662
5701
5616
5687
23,373,200
+22.87(+0.40%)
Nov 13, 2009
5658
5726
5633
5664
27,014,900
-4.39(-0.08%)
Nov 12, 2009
5633
5706
5633
5668
26,517,200
+55.15(+0.98%)
Nov 11, 2009
5627
5651
5603
5613
25,141,700
-6.52(-0.12%)
Nov 10, 2009
5514
5626
5514
5620
26,023,700
+0.00(+0.00%)
Nov 09, 2009
5514
5626
5514
5620
0
+131.47(+2.40%)
Nov 08, 2009
5465
5510
5411
5488
0
+0.00(+0.00%)
Nov 07, 2009
5465
5527
5411
5488
29,006,400
+7.33(+0.13%)
Nov 06, 2009
5405
5512
5356
5481
34,137,800
+36.69(+0.67%)
Nov 05, 2009
5378
5471
5365
5444
31,275,400
+90.88(+1.70%)
Nov 04, 2009
5412
5412
5313
5353
36,175,300
-77.47(-1.43%)
Nov 03, 2009
5411
5472
5377
5431
29,600,000
+0.00(+0.00%)
Nov 02, 2009
5411
5472
5377
5431
0
+15.86(+0.29%)
Nov 01, 2009
5593
5597
5395
5415
0
+0.00(+0.00%)
Oct 31, 2009
5593
5597
5395
5415
0
+0.00(+0.00%)
Oct 30, 2009
5593
5597
5395
5415
37,016,100
-172.49(-3.09%)
Oct 29, 2009
5492
5590
5462
5587
41,226,200
+91.18(+1.66%)
Oct 28, 2009
5640
5646
5494
5496
50,470,000
-138.75(-2.46%)
Oct 27, 2009
5653
5673
5598
5635
35,608,800
-7.14(-0.13%)
Oct 26, 2009
5764
5799
5624
5642
31,113,500
-98.09(-1.71%)
Oct 25, 2009
5788
5849
5732
5740
0
+0.00(+0.00%)
Oct 24, 2009
5788
5849
5732
5740
0
+0.00(+0.00%)
Oct 23, 2009
5788
5849
5732
5740
27,025,500
-22.68(-0.39%)
Oct 22, 2009
5806
5806
5713
5763
30,967,600
-70.56(-1.21%)
Oct 21, 2009
5827
5858
5737
5833
37,291,500
+21.72(+0.37%)
Oct 20, 2009
5856
5888
5801
5812
30,890,800
-40.79(-0.70%)
Oct 19, 2009
5761
5857
5761
5853
29,384,000
+109.17(+1.90%)
Oct 16, 2009
5846
5886
5731
5743
44,943,400
-87.38(-1.50%)
Oct 15, 2009
5853
5869
5806
5831
35,968,200
-23.37(-0.40%)
Oct 14, 2009
5757
5860
5757
5854
45,128,000
+139.83(+2.45%)
Oct 13, 2009
5778
5787
5695
5714
26,792,600
-68.92(-1.19%)
Oct 12, 2009
5727
5814
5727
5783
27,102,500
+71.35(+1.25%)
Oct 09, 2009
5701
5748
5674
5712
25,213,600
-4.66(-0.08%)
Oct 08, 2009
5680
5728
5667
5717
32,363,200
+75.79(+1.34%)
Oct 07, 2009
5650
5691
5626
5641
26,751,200
-16.89(-0.30%)
Oct 06, 2009
5519
5662
5519
5658
34,041,100
+148.79(+2.70%)
Oct 05, 2009
5478
5512
5440
5509
25,126,700
+40.95(+0.75%)
Oct 02, 2009
5533
5537
5442
5468
37,569,300
-86.65(-1.56%)
Oct 01, 2009
5682
5727
5554
5555
32,326,700
-120.61(-2.13%)
Sep 30, 2009
5728
5745
5619
5675
37,489,600
-38.36(-0.67%)
Sep 29, 2009
5737
5756
5690
5714
30,271,200
-22.79(-0.40%)
Sep 28, 2009
5595
5736
5555
5736
34,622,600
+154.90(+2.78%)
Sep 25, 2009
5616
5620
5559
5581
26,511,700
-23.80(-0.42%)
Sep 24, 2009
5684
5742
5586
5605
31,832,400
-96.84(-1.70%)
Sep 23, 2009
5706
5754
5672
5702
25,850,700
-7.33(-0.13%)
Sep 22, 2009
5687
5753
5687
5709
24,712,900
+40.73(+0.72%)
Sep 21, 2009
5699
5699
5618
5669
28,144,700
-35.18(-0.62%)
Sep 18, 2009
5711
5761
5701
5704
80,596,496
-27.31(-0.48%)
Sep 17, 2009
5722
5748
5703
5731
36,632,800
+30.88(+0.54%)
Sep 16, 2009
5641
5713
5641
5700
33,861,400
+71.28(+1.27%)
Sep 15, 2009
5637
5650
5585
5629
28,593,800
+8.74(+0.16%)
Sep 14, 2009
5600
5624
5532
5620
25,630,700
-3.78(-0.07%)
Sep 11, 2009
5602
5653
5602
5624
28,638,300
+29.25(+0.52%)
Sep 10, 2009
5596
5627
5547
5595
35,105,200
+20.51(+0.37%)
Sep 09, 2009
5464
5578
5450
5574
33,252,700
+92.53(+1.69%)
Sep 08, 2009
5475
5503
5455
5482
24,068,900
+18.22(+0.33%)
Sep 07, 2009
5401
5477
5401
5464
0
+79.08(+1.47%)
Sep 04, 2009
5329
5404
5320
5384
28,535,100
+83.01(+1.57%)
Sep 03, 2009
5332
5364
5278
5301
25,969,000
-18.42(-0.35%)
Sep 02, 2009
5326
5338
5263
5320
30,401,300
-7.45(-0.14%)
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
.