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

Staples (NQ: )

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 (%)
May 31, 2012 13.40 13.40 13.13 13.14 17,806,516 -0.23(-1.72%)
May 30, 2012 13.52 13.55 13.27 13.37 8,628,965 -0.23(-1.69%)
May 29, 2012 13.58 13.70 13.48 13.60 12,940,645 +0.19(+1.42%)
May 25, 2012 13.48 13.58 13.37 13.41 8,986,887 -0.08(-0.59%)
May 24, 2012 13.67 13.69 13.42 13.49 11,525,500 -0.16(-1.17%)
May 23, 2012 13.57 13.70 13.46 13.65 12,533,816 +0.04(+0.29%)
May 22, 2012 13.44 13.65 13.33 13.61 14,872,476 +0.26(+1.95%)
May 21, 2012 13.09 13.38 12.94 13.35 10,369,284 +0.28(+2.14%)
May 18, 2012 13.29 13.35 13.02 13.07 12,011,949 -0.15(-1.13%)
May 17, 2012 13.87 13.91 13.14 13.22 20,964,504 -0.69(-4.96%)
May 16, 2012 14.21 14.25 13.50 13.91 37,943,664 -0.84(-5.69%)
May 15, 2012 15.08 15.24 14.66 14.75 17,952,108 -0.34(-2.25%)
May 14, 2012 14.84 15.17 14.77 15.09 12,561,740 +0.17(+1.14%)
May 11, 2012 14.90 15.18 14.86 14.92 8,027,971 -0.04(-0.27%)
May 10, 2012 14.90 15.00 14.88 14.96 9,027,500 +0.03(+0.20%)
May 09, 2012 14.86 14.99 14.74 14.93 8,502,611 -0.07(-0.47%)
May 08, 2012 14.76 15.08 14.69 15.00 16,354,168 +0.16(+1.08%)
May 07, 2012 14.83 14.94 14.72 14.84 5,605,411 -0.02(-0.13%)
May 04, 2012 15.03 15.07 14.81 14.86 8,896,622 -0.26(-1.72%)
May 03, 2012 15.27 15.38 15.09 15.12 7,399,155 -0.14(-0.88%)
May 02, 2012 15.12 15.37 15.06 15.26 6,813,217 +0.11(+0.69%)
May 01, 2012 15.42 15.42 15.10 15.15 12,871,390 -0.25(-1.62%)
Apr 30, 2012 15.71 15.73 15.34 15.40 8,759,476 -0.36(-2.28%)
Apr 27, 2012 15.65 15.88 15.54 15.76 7,032,628 +0.21(+1.35%)
Apr 26, 2012 15.29 15.64 15.29 15.55 4,966,327 +0.16(+1.04%)
Apr 25, 2012 15.37 15.48 15.25 15.39 5,163,262 +0.14(+0.92%)
Apr 24, 2012 15.27 15.37 15.14 15.25 9,586,223 -0.04(-0.26%)
Apr 23, 2012 15.57 15.62 15.28 15.29 10,809,021 -0.37(-2.33%)
Apr 20, 2012 15.77 15.77 15.56 15.65 5,726,691 -0.01(-0.03%)
Apr 19, 2012 15.94 15.98 15.55 15.66 8,381,505 -0.30(-1.91%)
Apr 18, 2012 15.99 16.09 15.88 15.96 6,627,011 -0.02(-0.09%)
Apr 17, 2012 15.73 16.02 15.60 15.98 7,563,606 +0.32(+2.01%)
Apr 16, 2012 15.61 15.77 15.53 15.66 5,096,692 +0.13(+0.87%)
Apr 13, 2012 15.55 15.66 15.44 15.53 9,263,153 -0.13(-0.83%)
Apr 12, 2012 15.65 15.80 15.64 15.66 11,185,776 +0.04(+0.22%)
Apr 11, 2012 15.70 15.73 15.57 15.62 8,596,959 +0.14(+0.94%)
Apr 10, 2012 15.86 15.92 15.38 15.48 14,361,901 -0.44(-2.76%)
Apr 09, 2012 15.81 15.93 15.77 15.92 7,475,118 -0.14(-0.87%)
Apr 05, 2012 16.00 16.15 15.89 16.06 10,490,506 -0.01(-0.06%)
Apr 04, 2012 16.41 16.47 15.96 16.07 14,019,576 -0.43(-2.61%)
Apr 03, 2012 16.40 16.57 16.38 16.50 10,181,777 +0.00(+0.00%)
Apr 02, 2012 16.24 16.59 16.22 16.50 11,701,178 +0.31(+1.91%)
Mar 30, 2012 16.58 16.64 16.16 16.19 16,827,380 -0.33(-2.00%)
Mar 29, 2012 16.45 16.54 16.34 16.52 7,620,344 -0.01(-0.06%)
Mar 28, 2012 16.61 16.66 16.39 16.53 8,738,026 -0.09(-0.54%)
Mar 27, 2012 16.86 16.90 16.59 16.62 7,955,098 -0.22(-1.31%)
Mar 26, 2012 16.72 16.88 16.72 16.84 6,708,772 +0.26(+1.57%)
Mar 23, 2012 16.84 16.84 16.49 16.58 9,701,441 -0.16(-0.93%)
Mar 22, 2012 16.51 16.83 16.48 16.73 7,726,911 +0.09(+0.57%)
Mar 21, 2012 16.68 16.75 16.49 16.64 7,016,905 -0.13(-0.78%)
Mar 20, 2012 16.41 16.93 16.27 16.77 8,823,127 +0.31(+1.88%)
Mar 19, 2012 16.36 16.48 16.23 16.46 6,590,079 +0.04(+0.24%)
Mar 16, 2012 16.45 16.55 16.30 16.42 13,048,886 -0.07(-0.42%)
Mar 15, 2012 15.99 16.51 15.83 16.49 16,181,429 +0.54(+3.39%)
Mar 14, 2012 15.61 16.02 15.61 15.95 11,507,860 +0.41(+2.64%)
Mar 13, 2012 15.41 15.58 15.40 15.54 10,812,374 +0.14(+0.91%)
Mar 12, 2012 15.40 15.46 15.19 15.40 6,418,384 +0.00(+0.00%)
Mar 09, 2012 15.37 15.57 15.31 15.40 6,444,251 +0.03(+0.16%)
Mar 08, 2012 15.44 15.60 15.27 15.38 8,912,436 -0.04(-0.23%)
Mar 07, 2012 15.38 15.51 15.25 15.41 8,375,265 +0.04(+0.29%)
Mar 06, 2012 14.93 15.37 14.88 15.37 15,352,894 +0.31(+2.09%)
Mar 05, 2012 15.38 15.60 14.94 15.05 9,862,883 -0.30(-1.99%)
Mar 02, 2012 15.49 15.56 15.14 15.36 15,813,050 -0.03(-0.18%)
Mar 01, 2012 14.84 15.39 14.75 15.38 19,618,486 +0.72(+4.92%)
Feb 29, 2012 15.70 15.70 14.37 14.66 43,536,668 -1.34(-8.38%)
Feb 28, 2012 15.34 16.08 15.29 16.00 15,160,526 +0.76(+4.99%)
Feb 27, 2012 15.19 15.32 15.13 15.24 4,915,890 -0.04(-0.26%)
Feb 24, 2012 15.42 15.42 15.23 15.28 5,326,105 -0.08(-0.52%)
Feb 23, 2012 15.28 15.48 15.26 15.36 5,618,961 +0.10(+0.66%)
Feb 22, 2012 15.18 15.30 15.01 15.26 5,818,746 +0.09(+0.59%)
Feb 21, 2012 15.18 15.24 15.11 15.17 5,590,288 +0.02(+0.13%)
Feb 17, 2012 15.15 15.32 15.10 15.15 5,849,448 +0.01(+0.07%)
Feb 16, 2012 15.13 15.23 15.01 15.14 4,887,589 +0.10(+0.66%)
Feb 15, 2012 14.91 15.22 14.90 15.04 9,355,870 +0.14(+0.94%)
Feb 14, 2012 14.89 14.94 14.69 14.90 6,434,360 +0.01(+0.07%)
Feb 13, 2012 14.88 14.94 14.74 14.89 4,854,192 +0.13(+0.88%)
Feb 10, 2012 14.60 14.77 14.46 14.76 9,785,051 +0.05(+0.34%)
Feb 09, 2012 14.99 15.00 14.52 14.71 11,111,645 -0.18(-1.21%)
Feb 08, 2012 14.96 15.00 14.86 14.89 7,684,942 -0.07(-0.47%)
Feb 07, 2012 14.86 15.01 14.78 14.96 5,979,411 +0.08(+0.54%)
Feb 06, 2012 14.78 14.93 14.70 14.88 4,743,061 +0.11(+0.74%)
Feb 03, 2012 14.68 14.94 14.61 14.77 8,651,182 +0.28(+1.93%)
Feb 02, 2012 14.67 14.69 14.35 14.49 14,877,718 -0.20(-1.36%)
Feb 01, 2012 14.84 14.99 14.67 14.69 11,902,398 +0.06(+0.41%)
Jan 31, 2012 15.25 15.28 14.63 14.63 14,394,720 -0.60(-3.94%)
Jan 30, 2012 15.46 15.64 15.05 15.23 13,259,928 -0.78(-4.87%)
Jan 27, 2012 15.93 16.12 15.85 16.01 5,049,292 +0.06(+0.38%)
Jan 26, 2012 16.31 16.34 15.85 15.95 8,522,288 -0.24(-1.48%)
Jan 25, 2012 16.03 16.26 15.85 16.19 8,616,805 +0.14(+0.87%)
Jan 24, 2012 15.80 16.10 15.68 16.05 7,781,139 +0.24(+1.52%)
Jan 23, 2012 15.89 16.16 15.75 15.81 6,457,340 -0.19(-1.19%)
Jan 20, 2012 15.92 16.06 15.79 16.00 8,118,923 +0.05(+0.31%)
Jan 19, 2012 15.44 15.97 15.44 15.95 9,155,422 +0.50(+3.24%)
Jan 18, 2012 15.07 15.48 15.05 15.45 8,434,571 +0.45(+3.00%)
Jan 17, 2012 15.01 15.14 14.94 15.00 6,551,340 +0.11(+0.74%)
Jan 13, 2012 15.00 15.07 14.80 14.89 6,611,711 -0.18(-1.19%)
Jan 12, 2012 15.10 15.21 14.93 15.07 8,050,297 +0.05(+0.33%)
Jan 11, 2012 14.93 15.12 14.85 15.02 6,253,446 +0.00(+0.00%)
Jan 10, 2012 15.01 15.15 14.92 15.02 6,656,444 +0.19(+1.28%)
Jan 09, 2012 14.64 14.90 14.57 14.83 6,098,870 +0.32(+2.21%)
Jan 06, 2012 14.41 14.79 14.40 14.51 7,993,761 +0.09(+0.62%)
Jan 05, 2012 14.45 14.49 14.30 14.42 7,537,253 -0.03(-0.21%)
Jan 04, 2012 14.23 14.47 14.18 14.45 10,063,309 +0.56(+4.03%)
Dec 30, 2011 13.93 14.06 13.84 13.89 3,076,386 -0.04(-0.29%)
Dec 29, 2011 13.89 14.00 13.88 13.93 4,472,580 +0.00(+0.04%)
Dec 28, 2011 14.17 14.19 13.90 13.93 3,573,723 -0.23(-1.66%)
Dec 27, 2011 14.19 14.24 14.06 14.16 2,626,630 -0.02(-0.11%)
Dec 23, 2011 14.18 14.20 14.04 14.18 3,857,823 +0.12(+0.82%)
Dec 21, 2011 14.10 14.20 13.99 14.06 6,812,813 -0.18(-1.26%)
Dec 20, 2011 14.00 14.39 14.00 14.24 6,752,781 +0.45(+3.23%)
Dec 19, 2011 14.13 14.23 13.75 13.79 8,351,753 -0.29(-2.02%)
Dec 16, 2011 14.12 14.32 13.99 14.08 14,041,819 +0.06(+0.43%)
Dec 15, 2011 14.34 14.41 13.99 14.02 11,047,862 -0.18(-1.27%)
Dec 14, 2011 14.27 14.38 14.18 14.20 7,156,865 -0.13(-0.91%)
Dec 13, 2011 14.80 14.83 14.25 14.33 7,982,591 -0.37(-2.52%)
Dec 12, 2011 14.66 14.73 14.45 14.70 5,796,430 +0.03(+0.20%)
Dec 09, 2011 14.53 14.85 14.53 14.67 6,432,408 +0.13(+0.89%)
Dec 08, 2011 14.79 14.91 14.51 14.54 6,066,108 -0.34(-2.28%)
Dec 07, 2011 14.83 14.95 14.65 14.88 9,401,650 +0.00(+0.00%)
Dec 06, 2011 15.19 15.20 14.79 14.88 10,826,606 -0.25(-1.65%)
Dec 05, 2011 15.10 15.19 14.49 15.13 12,201,952 +0.80(+5.58%)
Dec 02, 2011 14.40 14.54 14.31 14.33 8,106,025 +0.01(+0.07%)
Dec 01, 2011 14.40 14.68 14.29 14.32 9,245,517 -0.09(-0.62%)
Nov 30, 2011 14.57 14.69 14.32 14.41 12,944,963 +0.17(+1.19%)
Nov 29, 2011 14.09 14.41 14.06 14.24 9,800,652 +0.16(+1.14%)
Nov 28, 2011 14.03 14.10 13.87 14.08 10,867,006 +0.40(+2.92%)
Nov 25, 2011 13.74 13.93 13.68 13.68 3,753,543 -0.17(-1.23%)
Nov 23, 2011 14.00 14.01 13.85 13.85 9,502,878 -0.27(-1.91%)
Nov 22, 2011 13.87 14.12 13.85 14.12 10,854,943 +0.12(+0.86%)
Nov 21, 2011 13.92 14.10 13.77 14.00 9,690,592 -0.10(-0.71%)
Nov 18, 2011 14.05 14.19 13.99 14.10 9,714,392 +0.02(+0.14%)
Nov 17, 2011 14.40 14.49 13.96 14.08 11,144,462 -0.32(-2.22%)
Nov 16, 2011 14.59 14.96 14.37 14.40 10,187,837 -0.41(-2.77%)
Nov 15, 2011 14.55 14.93 14.27 14.81 19,495,380 -0.56(-3.64%)
Nov 14, 2011 15.30 15.55 15.11 15.37 9,987,319 -0.06(-0.39%)
Nov 11, 2011 14.66 15.52 14.66 15.43 9,561,284 +0.89(+6.12%)
Nov 10, 2011 14.93 14.94 14.49 14.54 9,267,392 -0.13(-0.89%)
Nov 09, 2011 14.95 15.09 14.63 14.67 9,198,243 -0.62(-4.05%)
Nov 08, 2011 15.00 15.31 14.69 15.29 7,482,913 +0.40(+2.69%)
Nov 07, 2011 14.86 14.98 14.56 14.89 5,935,553 +0.02(+0.13%)
Nov 04, 2011 14.69 14.95 14.51 14.87 5,484,827 +0.05(+0.34%)
Nov 03, 2011 14.44 14.85 14.28 14.82 6,287,870 +0.44(+3.06%)
Nov 02, 2011 14.33 14.54 14.18 14.38 6,904,976 +0.11(+0.77%)
Nov 01, 2011 14.52 14.72 14.11 14.27 11,683,888 -0.69(-4.61%)
Oct 31, 2011 14.73 15.09 14.59 14.96 15,834,663 +0.12(+0.81%)
Oct 28, 2011 14.81 15.00 14.70 14.84 10,844,793 +0.01(+0.07%)
Oct 27, 2011 15.00 15.23 14.51 14.83 18,340,252 +0.18(+1.19%)
Oct 26, 2011 14.60 14.74 14.20 14.65 7,654,337 +0.18(+1.28%)
Oct 25, 2011 15.01 15.05 14.43 14.47 8,101,829 -0.62(-4.11%)
Oct 24, 2011 14.90 15.30 14.85 15.09 8,706,977 +0.20(+1.34%)
Oct 21, 2011 14.88 14.91 14.60 14.89 8,534,455 +0.16(+1.09%)
Oct 20, 2011 14.64 14.80 14.43 14.73 6,300,225 +0.13(+0.89%)
Oct 19, 2011 14.76 14.92 14.55 14.60 8,919,308 -0.18(-1.22%)
Oct 18, 2011 14.37 14.93 14.18 14.78 6,095,818 +0.44(+3.07%)
Oct 17, 2011 14.76 14.95 14.29 14.34 5,726,090 -0.53(-3.56%)
Oct 14, 2011 14.85 14.96 14.60 14.87 5,698,182 +0.12(+0.81%)
Oct 13, 2011 14.75 14.95 14.50 14.75 7,184,853 -0.05(-0.34%)
Oct 12, 2011 14.61 14.95 14.40 14.80 9,667,157 +0.40(+2.78%)
Oct 11, 2011 14.59 14.59 14.25 14.40 8,608,597 -0.20(-1.37%)
Oct 10, 2011 14.43 14.91 14.43 14.60 9,529,969 +0.39(+2.74%)
Oct 07, 2011 14.35 14.48 14.02 14.21 9,053,959 -0.11(-0.77%)
Oct 06, 2011 14.21 14.37 13.82 14.32 7,849,795 +0.48(+3.47%)
Oct 05, 2011 13.33 13.88 13.25 13.84 9,670,659 +0.58(+4.37%)
Oct 04, 2011 12.65 13.27 12.38 13.26 20,278,208 +0.47(+3.67%)
Oct 03, 2011 13.11 13.44 12.77 12.79 10,205,443 -0.51(-3.83%)
Sep 30, 2011 13.60 13.66 13.30 13.30 7,128,159 -0.46(-3.34%)
Sep 29, 2011 13.97 14.13 13.51 13.76 9,843,838 +0.02(+0.15%)
Sep 28, 2011 13.80 14.06 13.72 13.74 11,922,700 +0.04(+0.29%)
Sep 27, 2011 13.64 14.00 13.54 13.70 10,883,947 +0.26(+1.93%)
Sep 26, 2011 13.35 13.48 13.15 13.44 9,318,717 +0.22(+1.66%)
Sep 23, 2011 13.12 13.32 13.02 13.22 11,068,983 +0.10(+0.76%)
Sep 22, 2011 13.10 13.54 13.02 13.12 18,883,088 -0.33(-2.45%)
Sep 21, 2011 14.40 14.40 13.44 13.45 9,063,146 -0.68(-4.81%)
Sep 20, 2011 14.54 14.63 14.12 14.13 8,155,136 -0.35(-2.45%)
Sep 19, 2011 14.74 14.82 14.30 14.48 8,170,056 -0.37(-2.46%)
Sep 16, 2011 14.94 15.09 14.63 14.85 10,182,586 -0.09(-0.60%)
Sep 15, 2011 14.85 14.98 14.70 14.94 7,619,261 +0.34(+2.36%)
Sep 14, 2011 14.28 14.96 14.18 14.60 14,965,933 +0.51(+3.58%)
Sep 13, 2011 13.93 14.16 13.82 14.09 6,828,715 +0.21(+1.55%)
Sep 12, 2011 13.49 13.88 13.45 13.88 7,622,603 +0.30(+2.25%)
Sep 09, 2011 13.81 13.83 13.42 13.57 8,975,719 -0.36(-2.58%)
Sep 08, 2011 14.29 14.29 13.88 13.93 6,900,182 -0.38(-2.66%)
Sep 07, 2011 13.79 14.35 13.74 14.31 9,176,411 +0.68(+4.99%)
Sep 06, 2011 13.45 13.66 13.31 13.63 8,552,700 -0.18(-1.30%)
Sep 02, 2011 14.21 14.21 13.69 13.81 12,542,649 -0.61(-4.23%)
Sep 01, 2011 14.79 15.00 14.38 14.42 10,039,839 -0.32(-2.17%)
Aug 31, 2011 14.60 15.00 14.55 14.74 9,284,654 +0.18(+1.24%)
Aug 30, 2011 14.79 14.87 14.44 14.56 12,917,557 -0.29(-1.99%)
Aug 29, 2011 14.58 14.86 14.46 14.86 6,606,831 +0.38(+2.59%)
Aug 26, 2011 14.23 14.65 14.00 14.48 7,491,331 +0.19(+1.29%)
Aug 25, 2011 14.52 14.62 14.17 14.29 8,559,729 -0.22(-1.55%)
Aug 24, 2011 14.24 14.54 14.13 14.52 7,625,332 +0.25(+1.75%)
Aug 23, 2011 13.84 14.27 13.65 14.27 9,185,229 +0.46(+3.33%)
Aug 22, 2011 13.83 14.00 13.75 13.81 9,759,766 +0.27(+1.99%)
Aug 19, 2011 13.36 13.99 13.33 13.54 11,599,351 -0.03(-0.22%)
Aug 18, 2011 13.92 13.92 13.26 13.57 17,865,640 -0.72(-5.04%)
Aug 17, 2011 15.40 15.47 13.91 14.29 40,973,368 +0.07(+0.49%)
Aug 16, 2011 13.50 14.35 13.38 14.22 20,969,762 +0.52(+3.80%)
Aug 15, 2011 13.53 13.79 13.46 13.70 10,342,657 +0.22(+1.63%)
Aug 12, 2011 13.18 13.58 13.18 13.48 12,688,413 +0.38(+2.90%)
Aug 11, 2011 12.66 13.28 12.33 13.10 16,941,532 +0.61(+4.88%)
Aug 10, 2011 12.53 12.75 11.94 12.49 30,129,954 -0.72(-5.45%)
Aug 09, 2011 12.96 13.48 12.07 13.21 39,938,740 +0.07(+0.53%)
Aug 08, 2011 14.06 14.29 13.11 13.14 28,646,038 -1.20(-8.37%)
Aug 05, 2011 14.76 14.84 14.09 14.34 28,941,488 -0.22(-1.54%)
Aug 04, 2011 15.15 15.17 14.53 14.56 20,785,708 -0.80(-5.24%)
Aug 03, 2011 15.20 15.43 15.07 15.37 13,397,620 +0.16(+1.05%)
Aug 02, 2011 15.27 15.71 15.18 15.21 16,455,594 -0.07(-0.46%)
Aug 01, 2011 16.06 16.11 15.21 15.28 15,559,175 -0.78(-4.86%)
Jul 29, 2011 15.87 16.14 15.79 16.06 9,925,147 +0.05(+0.31%)
Jul 28, 2011 16.01 16.18 15.91 16.01 11,665,115 +0.06(+0.34%)
Jul 27, 2011 16.17 16.25 15.88 15.96 11,718,852 -0.36(-2.21%)
Jul 26, 2011 15.89 16.34 15.82 16.32 18,122,612 +0.37(+2.29%)
Jul 25, 2011 15.65 16.00 15.53 15.95 8,924,571 +0.21(+1.33%)
Jul 22, 2011 15.68 15.77 15.50 15.74 5,923,683 +0.00(+0.00%)
Jul 21, 2011 15.61 15.78 15.52 15.74 9,045,324 +0.19(+1.22%)
Jul 20, 2011 15.52 15.61 15.42 15.55 7,706,346 +0.04(+0.26%)
Jul 19, 2011 15.25 15.54 15.20 15.51 10,404,235 +0.38(+2.51%)
Jul 18, 2011 15.11 15.20 15.05 15.13 7,743,447 -0.07(-0.46%)
Jul 15, 2011 15.24 15.33 14.97 15.20 12,514,634 +0.00(+0.00%)
Jul 14, 2011 15.50 15.53 15.10 15.20 9,829,688 -0.29(-1.87%)
Jul 13, 2011 15.57 15.60 15.41 15.49 9,462,631 +0.06(+0.39%)
Jul 12, 2011 15.29 15.59 15.22 15.43 6,532,634 +0.16(+1.05%)
Jul 11, 2011 15.41 15.47 15.18 15.27 7,250,288 -0.30(-1.93%)
Jul 08, 2011 15.72 15.77 15.40 15.57 12,483,944 -0.33(-2.08%)
Jul 07, 2011 15.83 16.03 15.79 15.90 12,754,791 +0.17(+1.05%)
Jul 06, 2011 15.83 15.89 15.67 15.73 13,229,409 -0.12(-0.79%)
Jul 05, 2011 15.90 15.96 15.79 15.86 9,115,085 -0.06(-0.38%)
Jul 01, 2011 15.89 15.98 15.73 15.92 10,847,205 +0.12(+0.76%)
Jun 30, 2011 15.67 15.93 15.58 15.80 10,833,417 +0.20(+1.28%)
Jun 29, 2011 15.62 15.66 15.40 15.60 12,892,443 +0.02(+0.13%)
Jun 28, 2011 15.36 15.62 15.27 15.58 9,417,359 +0.24(+1.56%)
Jun 27, 2011 15.29 15.40 15.12 15.34 8,386,898 +0.03(+0.20%)
Jun 24, 2011 15.30 15.42 15.11 15.31 31,623,312 +0.03(+0.20%)
Jun 23, 2011 15.32 15.39 15.05 15.28 16,986,704 -0.19(-1.23%)
Jun 22, 2011 15.38 15.64 15.33 15.47 10,651,248 +0.01(+0.06%)
Jun 21, 2011 15.47 15.48 15.25 15.46 12,311,151 +0.06(+0.39%)
Jun 20, 2011 15.44 15.54 15.26 15.40 8,773,418 +0.05(+0.33%)
Jun 17, 2011 15.16 15.37 15.03 15.35 14,859,575 +0.30(+1.99%)
Jun 16, 2011 15.11 15.28 15.01 15.05 10,099,670 +0.06(+0.40%)
Jun 15, 2011 15.08 15.15 14.88 14.99 9,971,093 -0.26(-1.70%)
Jun 14, 2011 15.09 15.30 14.94 15.25 11,280,113 +0.28(+1.87%)
Jun 13, 2011 14.82 15.08 14.81 14.97 12,036,377 +0.18(+1.22%)
Jun 10, 2011 15.17 15.17 14.75 14.79 12,555,338 -0.39(-2.57%)
Jun 09, 2011 14.99 15.27 14.93 15.18 14,411,078 +0.21(+1.40%)
Jun 08, 2011 15.31 15.36 14.96 14.97 20,981,814 -0.40(-2.60%)
Jun 07, 2011 15.48 15.72 15.36 15.37 13,316,628 -0.08(-0.52%)
Jun 06, 2011 15.81 15.87 15.45 15.45 13,930,665 -0.37(-2.34%)
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.