(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.82 23.94 22.80 23.55 274,248 +0.68(+2.97%)
Oct 28, 2010 23.26 23.26 22.64 22.87 210,811 -0.28(-1.21%)
Oct 27, 2010 22.25 23.36 22.22 23.15 321,797 +0.71(+3.16%)
Oct 25, 2010 21.75 22.58 21.75 22.44 359,495 +0.88(+4.08%)
Oct 22, 2010 21.38 21.63 21.16 21.56 138,018 +0.32(+1.51%)
Oct 21, 2010 21.49 21.75 20.86 21.24 186,707 -0.08(-0.38%)
Oct 20, 2010 20.73 21.45 20.30 21.32 321,130 +0.76(+3.70%)
Oct 19, 2010 21.16 21.35 20.33 20.56 385,799 -0.98(-4.55%)
Oct 18, 2010 21.69 21.80 21.13 21.54 350,872 -0.16(-0.74%)
Oct 15, 2010 22.35 22.45 21.46 21.70 502,243 -0.36(-1.63%)
Oct 14, 2010 22.28 22.30 21.70 22.06 378,735 -0.18(-0.81%)
Oct 13, 2010 21.34 22.26 21.22 22.24 550,044 +1.09(+5.15%)
Oct 12, 2010 20.33 21.34 20.25 21.15 419,741 +0.72(+3.52%)
Oct 11, 2010 20.87 21.10 20.42 20.43 372,380 -0.44(-2.11%)
Oct 08, 2010 20.89 21.00 20.35 20.87 252,374 +0.03(+0.14%)
Oct 07, 2010 20.16 20.90 20.15 20.84 445,976 +0.76(+3.78%)
Oct 06, 2010 20.95 20.96 19.96 20.08 513,471 -0.78(-3.74%)
Oct 05, 2010 20.44 21.02 20.44 20.86 612,690 +0.64(+3.17%)
Oct 04, 2010 20.76 21.11 20.14 20.22 455,787 -0.69(-3.30%)
Oct 01, 2010 22.10 22.16 20.50 20.91 753,855 -0.84(-3.86%)
Sep 30, 2010 20.32 22.42 20.32 21.75 1,738,813 +1.72(+8.59%)
Sep 29, 2010 19.09 20.06 19.09 20.03 910,750 +0.79(+4.11%)
Sep 28, 2010 19.79 19.95 19.02 19.24 752,922 -0.47(-2.38%)
Sep 27, 2010 19.28 19.99 19.15 19.71 688,748 +0.41(+2.12%)
Sep 24, 2010 18.82 19.32 18.58 19.30 557,706 +0.76(+4.10%)
Sep 23, 2010 18.19 19.03 17.92 18.54 719,286 +0.23(+1.26%)
Sep 22, 2010 18.77 18.80 18.03 18.31 1,137,509 -0.53(-2.81%)
Sep 21, 2010 19.19 19.23 18.82 18.84 1,293,772 -0.43(-2.23%)
Sep 20, 2010 18.90 19.40 18.66 19.27 1,147,608 +0.37(+1.96%)
Sep 17, 2010 18.66 18.92 18.10 18.90 1,915,507 +0.98(+5.47%)
Sep 15, 2010 16.57 18.28 16.52 17.92 3,402,256 +1.31(+7.89%)
Sep 14, 2010 15.90 16.72 15.90 16.61 2,016,767 +0.71(+4.47%)
Sep 13, 2010 15.86 15.95 15.53 15.90 1,141,764 +0.21(+1.34%)
Sep 10, 2010 15.51 15.70 15.18 15.69 889,600 +0.30(+1.95%)
Sep 09, 2010 15.69 15.70 15.30 15.39 1,141,416 -0.18(-1.16%)
Sep 08, 2010 16.31 16.32 15.50 15.57 1,912,384 -0.75(-4.60%)
Sep 07, 2010 16.41 16.69 16.27 16.32 1,709,555 -0.07(-0.43%)
Sep 03, 2010 16.26 16.46 16.02 16.39 2,015,265 +0.28(+1.74%)
Sep 02, 2010 16.02 16.53 15.87 16.11 2,529,115 +0.31(+1.96%)
Sep 01, 2010 16.05 16.40 15.32 15.80 4,723,155 +0.01(+0.06%)
Aug 31, 2010 15.40 16.25 15.26 15.79 9,054,001 +0.68(+4.50%)
Aug 30, 2010 18.37 18.52 15.02 15.11 25,880,791 -9.43(-38.43%)
Aug 27, 2010 27.50 27.61 23.58 24.54 2,754,142 -2.61(-9.61%)
Aug 26, 2010 26.71 28.65 26.59 27.15 580,107 +0.45(+1.69%)
Aug 25, 2010 27.29 27.45 26.25 26.70 1,751,151 -0.89(-3.23%)
Aug 24, 2010 28.08 28.17 27.35 27.59 560,560 -0.70(-2.47%)
Aug 23, 2010 29.50 29.78 28.17 28.29 946,737 -1.04(-3.55%)
Aug 20, 2010 30.18 30.29 29.29 29.33 483,722 -0.82(-2.72%)
Aug 19, 2010 31.54 31.86 29.96 30.15 739,560 -1.60(-5.04%)
Aug 18, 2010 31.80 32.39 31.61 31.75 298,890 -0.25(-0.78%)
Aug 17, 2010 32.62 32.72 31.94 32.00 709,267 -0.33(-1.02%)
Aug 16, 2010 31.32 33.11 30.86 32.33 569,494 +0.84(+2.67%)
Aug 13, 2010 33.00 33.21 31.39 31.49 549,010 -1.47(-4.46%)
Aug 12, 2010 33.99 34.24 32.16 32.96 701,957 -1.49(-4.33%)
Aug 11, 2010 34.31 34.87 33.89 34.45 1,151,244 -0.50(-1.43%)
Aug 10, 2010 34.03 35.65 32.80 34.95 1,502,658 +0.72(+2.10%)
Aug 09, 2010 37.15 37.91 34.12 34.23 3,173,108 -2.81(-7.59%)
Aug 06, 2010 37.22 37.51 35.53 37.04 1,113,581 -0.57(-1.52%)
Aug 05, 2010 38.11 39.13 36.64 37.61 1,041,649 -0.65(-1.70%)
Aug 04, 2010 43.00 43.52 36.40 38.26 2,740,080 -2.27(-5.60%)
Aug 03, 2010 39.60 41.09 39.11 40.53 494,782 +0.83(+2.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here