Indicators

Max S&P 500 4X Leveraged Etns (NY: XXXX )

38.61 UNCHANGED

Streaming Delayed Price Updated: 11:55 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.710	4.710	4.350	4.390	1,210,662	-0.26(-5.59%)
Apr 29, 2009	4.420	4.660	4.360	4.650	1,020,580	+0.21(+4.73%)
Apr 28, 2009	4.420	4.610	4.340	4.440	769,070	-0.06(-1.33%)
Apr 27, 2009	4.460	4.610	4.310	4.500	1,172,479	-0.22(-4.66%)
Apr 24, 2009	4.590	4.720	4.430	4.720	706,621	+0.16(+3.51%)
Apr 23, 2009	4.670	4.880	4.460	4.560	1,344,433	-0.09(-1.94%)
Apr 22, 2009	4.410	4.890	4.270	4.650	2,433,470	+0.23(+5.20%)
Apr 21, 2009	3.950	4.500	3.900	4.420	1,522,710	+0.40(+9.95%)
Apr 20, 2009	4.450	4.450	3.850	4.020	1,228,083	-0.50(-11.06%)
Apr 17, 2009	4.470	4.700	4.250	4.520	1,788,249	+0.06(+1.35%)
Apr 16, 2009	4.330	4.490	4.250	4.460	1,212,612	+0.18(+4.21%)
Apr 15, 2009	4.350	4.480	4.230	4.280	1,157,421	-0.09(-2.06%)
Apr 14, 2009	3.840	4.610	3.720	4.370	2,599,196	+0.50(+12.92%)
Apr 13, 2009	3.730	3.940	3.500	3.870	1,132,591	+0.10(+2.65%)
Apr 09, 2009	3.570	3.810	3.570	3.770	1,299,915	+0.31(+8.96%)
Apr 08, 2009	3.240	3.460	3.240	3.460	404,082	+0.16(+4.85%)
Apr 07, 2009	3.300	3.440	3.220	3.300	870,566	-0.04(-1.20%)
Apr 06, 2009	3.540	3.610	3.210	3.340	1,058,402	-0.30(-8.24%)
Apr 03, 2009	3.330	3.760	3.100	3.640	1,432,749	+0.32(+9.64%)
Apr 02, 2009	3.100	3.320	3.070	3.320	1,081,749	+0.33(+11.04%)
Apr 01, 2009	2.810	3.040	2.790	2.990	697,399	+0.11(+3.82%)
Mar 31, 2009	2.850	2.960	2.830	2.880	640,918	+0.02(+0.70%)
Mar 30, 2009	2.840	2.980	2.830	2.860	600,517	-0.43(-13.07%)
Mar 26, 2009	3.030	3.290	2.900	3.290	899,266	+0.27(+8.94%)
Mar 25, 2009	3.100	3.130	2.910	3.020	884,915	+0.03(+1.00%)
Mar 24, 2009	3.250	3.250	2.950	2.990	1,000,192	-0.26(-8.00%)
Mar 23, 2009	3.080	3.250	3.070	3.250	1,163,051	+0.33(+11.30%)
Mar 20, 2009	3.100	3.170	2.800	2.920	1,062,114	-0.17(-5.58%)
Mar 19, 2009	2.930	3.360	2.930	3.092	1,073,058	+0.23(+8.00%)
Mar 18, 2009	2.930	2.930	2.630	2.864	1,172,860	-0.22(-7.03%)
Mar 17, 2009	2.740	3.080	2.670	3.080	1,083,316	+0.37(+13.65%)
Mar 16, 2009	2.560	2.880	2.390	2.710	1,348,200	+0.20(+7.97%)
Mar 13, 2009	2.480	2.580	2.390	2.510	0	+0.00(+0.00%)
Mar 12, 2009	2.310	2.530	2.240	2.510	3,847,016	+0.20(+8.66%)
Mar 11, 2009	2.400	2.420	2.120	2.310	1,652,538	-0.03(-1.28%)
Mar 10, 2009	2.280	2.470	2.160	2.340	2,048,776	-0.04(-1.68%)
Mar 09, 2009	2.370	2.580	2.290	2.380	2,073,156	-0.01(-0.42%)
Mar 06, 2009	2.550	2.580	2.320	2.390	0	-0.08(-3.24%)
Mar 05, 2009	2.800	2.800	2.450	2.470	1,268,910	-0.31(-11.15%)
Mar 04, 2009	2.700	2.900	2.650	2.780	2,244,101	+0.04(+1.46%)
Mar 02, 2009	2.520	2.900	2.500	2.740	2,374,380	+0.07(+2.62%)
Feb 27, 2009	2.510	2.820	2.300	2.670	0	+0.06(+2.30%)
Feb 26, 2009	2.680	2.940	2.530	2.610	1,179,425	-0.06(-2.25%)
Feb 25, 2009	2.520	2.670	2.330	2.670	1,655,025	+0.31(+13.14%)
Feb 24, 2009	2.250	2.380	2.140	2.360	2,685,367	+0.10(+4.42%)
Feb 23, 2009	2.560	2.690	2.200	2.260	1,390,071	-0.37(-14.07%)
Feb 20, 2009	2.600	2.780	2.300	2.630	0	-0.14(-5.05%)
Feb 19, 2009	2.850	2.940	2.710	2.770	673,623	-0.02(-0.72%)
Feb 18, 2009	2.940	2.940	2.750	2.790	1,123,946	-0.15(-5.10%)
Feb 17, 2009	3.200	3.210	2.940	2.940	694,451	-0.32(-9.82%)
Feb 13, 2009	3.240	3.410	3.190	3.260	0	+0.07(+2.19%)
Feb 12, 2009	3.200	3.360	3.100	3.190	860,193	-0.17(-5.06%)
Feb 11, 2009	3.470	3.560	3.230	3.360	796,294	-0.07(-2.04%)
Feb 10, 2009	3.840	3.840	3.330	3.430	1,315,890	-0.33(-8.78%)
Feb 09, 2009	3.770	3.900	3.620	3.760	1,053,622	+0.03(+0.80%)
Feb 06, 2009	3.490	3.780	3.480	3.730	0	+0.15(+4.19%)
Feb 05, 2009	3.360	3.600	3.270	3.580	958,161	+0.16(+4.68%)
Feb 04, 2009	3.180	3.510	3.180	3.420	1,319,144	+0.22(+6.87%)
Feb 03, 2009	3.300	3.300	3.080	3.200	1,012,178	-0.02(-0.62%)
Feb 02, 2009	3.400	3.410	3.210	3.220	1,008,674	-0.19(-5.57%)
Jan 30, 2009	3.520	3.670	3.410	3.410	0	-0.10(-2.85%)
Jan 29, 2009	3.900	3.900	3.490	3.510	775,256	-0.40(-10.23%)
Jan 28, 2009	3.800	3.910	3.700	3.910	750,792	+0.23(+6.25%)
Jan 27, 2009	3.770	3.900	3.610	3.680	857,808	-0.09(-2.39%)
Jan 26, 2009	3.840	3.900	3.610	3.770	890,207	+0.05(+1.34%)
Jan 23, 2009	3.280	3.970	3.200	3.720	0	+0.42(+12.73%)
Jan 22, 2009	3.750	3.750	3.300	3.300	1,335,022	-0.47(-12.47%)
Jan 21, 2009	3.500	3.770	3.360	3.770	2,180,414	+0.41(+12.20%)
Jan 20, 2009	3.890	3.900	3.360	3.360	930,830	-0.46(-12.04%)
Jan 16, 2009	4.010	4.010	3.750	3.820	0	-0.05(-1.29%)
Jan 15, 2009	3.790	3.920	3.610	3.870	1,055,544	+0.08(+2.11%)
Jan 14, 2009	4.020	4.150	3.620	3.790	2,040,987	-0.28(-6.88%)
Jan 13, 2009	4.000	4.210	3.960	4.070	1,115,782	+0.06(+1.50%)
Jan 12, 2009	4.300	4.440	3.980	4.010	1,596,625	-0.40(-9.07%)
Jan 09, 2009	5.040	5.090	4.270	4.410	2,240,536	-0.61(-12.15%)
Jan 08, 2009	5.270	5.300	4.920	5.020	1,254,398	-0.11(-2.14%)
Jan 07, 2009	5.360	5.360	4.960	5.130	1,337,527	-0.25(-4.65%)
Jan 06, 2009	5.090	5.470	5.090	5.380	1,652,040	+0.37(+7.39%)
Jan 05, 2009	4.750	5.050	4.600	5.010	1,295,375	+0.35(+7.51%)
Jan 02, 2009	4.490	4.750	4.460	4.660	0	+0.25(+5.67%)
Jan 01, 2009	4.200	4.580	4.050	4.410	0	+0.00(+0.00%)
Dec 31, 2008	4.200	4.580	4.050	4.410	1,445,311	+0.17(+4.01%)
Dec 30, 2008	4.240	4.240	3.950	4.240	1,029,161	+0.15(+3.67%)
Dec 29, 2008	4.260	4.290	3.980	4.090	1,487,750	-0.02(-0.49%)
Dec 26, 2008	3.770	4.110	3.770	4.110	0	+0.32(+8.44%)
Dec 24, 2008	3.770	3.890	3.610	3.790	722,494	-0.13(-3.32%)
Dec 23, 2008	4.100	4.190	3.750	3.920	1,698,425	-0.17(-4.16%)
Dec 22, 2008	4.480	4.550	3.960	4.090	1,602,346	-0.33(-7.47%)
Dec 19, 2008	4.720	4.750	4.420	4.420	1,474,477	-0.05(-1.12%)
Dec 18, 2008	4.800	4.860	4.450	4.470	889,551	-0.33(-6.88%)
Dec 17, 2008	4.810	4.980	4.700	4.800	1,009,710	-0.13(-2.64%)
Dec 16, 2008	4.750	4.950	4.580	4.930	1,200,176	+0.34(+7.41%)
Dec 15, 2008	4.760	5.010	4.500	4.590	1,246,685	-0.06(-1.29%)
Dec 12, 2008	4.440	4.710	4.090	4.650	0	+0.24(+5.44%)
Dec 11, 2008	4.920	5.120	4.330	4.410	1,094,396	-0.53(-10.73%)
Dec 10, 2008	4.930	5.130	4.750	4.940	1,064,527	+0.22(+4.66%)
Dec 09, 2008	4.670	5.000	4.520	4.720	1,028,368	+0.09(+1.94%)
Dec 08, 2008	4.220	4.700	4.200	4.630	1,218,034	+0.65(+16.33%)
Dec 05, 2008	3.790	4.080	3.740	3.980	0	+0.11(+2.84%)
Dec 04, 2008	4.240	4.300	3.800	3.870	1,243,358	-0.42(-9.79%)
Dec 03, 2008	4.010	4.340	3.750	4.290	1,527,904	+0.47(+12.30%)
Dec 02, 2008	4.090	4.200	3.780	3.820	2,882,716	-0.06(-1.55%)
Dec 01, 2008	4.430	4.500	3.880	3.880	1,794,031	-0.87(-18.32%)
Nov 28, 2008	4.720	4.800	4.560	4.750	461,772	+0.02(+0.42%)
Nov 26, 2008	4.000	4.790	3.870	4.730	1,767,775	+0.77(+19.44%)
Nov 25, 2008	4.760	4.760	3.960	3.960	4,103,287	-0.70(-15.02%)
Nov 24, 2008	4.370	4.660	4.090	4.660	1,721,175	+0.45(+10.69%)
Nov 21, 2008	3.600	4.230	3.530	4.210	1,516,375	+0.63(+17.60%)
Nov 20, 2008	3.950	4.340	3.580	3.580	2,826,147	-0.44(-10.95%)
Nov 19, 2008	4.450	4.490	4.000	4.020	1,703,534	-0.48(-10.67%)
Nov 18, 2008	4.700	4.700	4.140	4.500	931,056	-0.07(-1.53%)
Nov 17, 2008	4.940	4.940	4.520	4.570	609,821	-0.32(-6.54%)
Nov 14, 2008	5.100	5.320	4.830	4.890	0	-0.40(-7.56%)
Nov 13, 2008	4.580	5.290	4.150	5.290	2,222,452	+0.83(+18.61%)
Nov 12, 2008	5.170	5.340	4.260	4.460	2,325,487	-0.84(-15.85%)
Nov 11, 2008	5.500	5.610	5.190	5.300	956,836	-0.28(-5.02%)
Nov 10, 2008	5.910	6.040	5.470	5.580	970,119	-0.16(-2.79%)
Nov 07, 2008	5.660	5.880	5.400	5.740	0	+0.09(+1.59%)
Nov 06, 2008	6.160	6.600	5.330	5.650	2,098,214	-0.51(-8.28%)
Nov 05, 2008	6.370	6.570	6.100	6.160	1,259,907	-0.32(-4.94%)
Nov 04, 2008	6.040	6.480	5.990	6.480	1,973,008	+0.68(+11.72%)
Nov 03, 2008	6.300	6.500	5.670	5.800	1,171,166	-0.40(-6.45%)
Oct 31, 2008	5.830	6.460	5.830	6.200	0	+0.11(+1.81%)
Oct 30, 2008	5.670	6.090	5.310	6.090	1,492,145	+0.69(+12.78%)
Oct 29, 2008	4.780	5.490	4.650	5.400	1,319,958	+0.66(+13.92%)
Oct 28, 2008	4.750	4.890	4.250	4.740	2,205,974	+0.31(+7.00%)
Oct 27, 2008	4.910	5.130	4.430	4.430	1,509,612	-0.73(-14.15%)
Oct 24, 2008	4.760	5.220	4.750	5.160	0	-0.05(-0.96%)
Oct 23, 2008	5.170	5.520	4.970	5.210	1,448,383	+0.04(+0.77%)
Oct 22, 2008	6.240	6.240	5.110	5.170	2,181,849	-1.14(-18.07%)
Oct 21, 2008	6.500	6.740	6.110	6.310	1,498,289	-0.39(-5.82%)
Oct 20, 2008	6.230	6.830	6.150	6.700	1,516,273	+0.64(+10.56%)
Oct 17, 2008	6.270	6.290	5.510	6.060	0	-0.23(-3.66%)
Oct 16, 2008	5.790	6.290	5.510	6.290	2,080,346	+0.29(+4.83%)
Oct 15, 2008	6.980	7.170	5.900	6.000	2,566,035	-1.15(-16.08%)
Oct 14, 2008	6.650	7.750	6.650	7.150	4,573,736	+0.77(+12.07%)
Oct 13, 2008	5.400	6.440	5.350	6.380	2,295,335	+1.48(+30.20%)
Oct 10, 2008	5.890	6.160	4.290	4.900	0	-1.02(-17.23%)
Oct 09, 2008	6.570	6.850	5.920	5.920	2,138,767	-0.35(-5.58%)
Oct 08, 2008	6.510	6.840	5.640	6.270	4,139,753	-0.51(-7.52%)
Oct 07, 2008	8.270	8.270	6.550	6.780	2,681,251	-1.28(-15.88%)
Oct 06, 2008	9.450	9.450	7.610	8.060	2,246,390	-1.85(-18.67%)
Oct 03, 2008	9.780	10.45	9.700	9.910	0	+0.09(+0.92%)
Oct 02, 2008	11.05	11.10	9.650	9.820	1,465,545	-1.32(-11.85%)
Oct 01, 2008	11.75	11.77	10.78	11.14	1,068,647	-0.46(-3.97%)
Sep 30, 2008	11.30	11.62	11.21	11.60	1,137,476	+0.27(+2.38%)
Sep 29, 2008	11.79	11.97	10.87	11.33	1,805,059	-0.78(-6.44%)
Sep 26, 2008	12.09	12.29	11.77	12.11	0	-0.33(-2.65%)
Sep 25, 2008	12.20	12.55	12.13	12.44	885,001	+0.00(+0.00%)
Sep 24, 2008	12.50	12.71	11.90	12.44	1,205,466	+0.03(+0.24%)
Sep 23, 2008	13.30	13.42	12.37	12.41	939,377	-1.02(-7.59%)
Sep 22, 2008	13.71	14.47	13.40	13.43	952,161	-0.09(-0.67%)
Sep 19, 2008	12.69	13.53	12.41	13.52	0	+1.57(+13.14%)
Sep 18, 2008	12.25	12.60	11.45	11.95	1,552,765	-0.01(-0.08%)
Sep 17, 2008	12.76	12.80	11.88	11.96	1,513,347	-0.69(-5.45%)
Sep 16, 2008	12.92	12.92	11.46	12.65	1,749,075	-0.26(-2.01%)
Sep 15, 2008	13.92	14.01	12.81	12.91	780,862	-1.36(-9.53%)
Sep 12, 2008	13.49	14.38	13.46	14.27	0	+0.61(+4.47%)
Sep 11, 2008	13.31	14.06	13.03	13.66	1,459,978	+0.18(+1.34%)
Sep 10, 2008	13.37	13.76	13.16	13.48	1,680,917	+0.05(+0.37%)
Sep 09, 2008	14.43	14.50	13.42	13.43	1,343,660	-1.04(-7.19%)
Sep 08, 2008	14.50	14.97	14.17	14.47	848,073	+0.07(+0.49%)
Sep 05, 2008	14.86	14.86	14.10	14.40	0	-0.46(-3.10%)
Sep 04, 2008	14.94	15.08	14.37	14.86	1,642,647	+0.00(+0.00%)
Sep 03, 2008	15.75	16.05	14.74	14.86	1,781,581	-1.02(-6.42%)
Sep 02, 2008	16.68	16.72	15.75	15.88	774,866	-0.92(-5.48%)
Aug 29, 2008	16.65	16.94	16.41	16.80	0	+0.08(+0.48%)
Aug 28, 2008	16.88	17.08	16.37	16.72	961,435	+0.09(+0.54%)
Aug 27, 2008	16.22	16.95	16.22	16.63	892,390	+0.18(+1.09%)
Aug 26, 2008	15.97	16.60	15.97	16.45	976,497	+0.56(+3.52%)
Aug 25, 2008	16.12	16.22	15.87	15.89	891,434	-0.10(-0.63%)
Aug 22, 2008	16.41	16.50	15.90	15.99	0	-0.51(-3.09%)
Aug 21, 2008	16.23	16.71	16.15	16.50	1,005,850	+0.34(+2.10%)
Aug 20, 2008	15.60	16.22	15.32	16.16	1,259,360	+0.58(+3.72%)
Aug 19, 2008	15.46	15.65	15.09	15.58	700,992	+0.15(+0.97%)
Aug 18, 2008	15.60	15.90	15.36	15.43	484,702	-0.27(-1.72%)
Aug 15, 2008	15.93	16.10	15.50	15.70	0	-0.21(-1.32%)
Aug 14, 2008	16.04	16.40	15.75	15.91	1,271,048	-0.42(-2.57%)
Aug 13, 2008	16.26	16.45	15.88	16.33	815,754	+0.03(+0.18%)
Aug 12, 2008	15.84	16.68	15.78	16.30	835,051	+0.47(+2.97%)
Aug 11, 2008	15.75	16.08	15.55	15.83	1,285,972	+0.16(+1.02%)
Aug 08, 2008	15.83	15.98	15.41	15.67	912,202	-0.03(-0.19%)
Aug 07, 2008	15.76	16.14	15.61	15.70	861,052	-0.02(-0.13%)
Aug 06, 2008	15.50	16.00	15.40	15.72	1,284,552	+0.12(+0.77%)
Aug 05, 2008	15.52	15.88	15.30	15.60	1,038,334	+0.19(+1.23%)
Aug 04, 2008	16.31	16.40	15.30	15.41	1,206,165	-1.08(-6.55%)
Aug 01, 2008	16.05	17.04	16.01	16.49	1,518,635	+0.43(+2.68%)
Jul 31, 2008	17.19	17.20	15.96	16.06	747,845	-0.96(-5.64%)
Jul 30, 2008	16.14	17.02	16.02	17.02	774,219	+0.85(+5.26%)
Jul 29, 2008	16.17	16.34	15.97	16.17	620,679	-0.03(-0.19%)
Jul 28, 2008	16.62	16.80	16.17	16.20	950,170	-0.60(-3.57%)
Jul 25, 2008	16.64	16.96	16.26	16.80	1,009,325	+0.71(+4.41%)
Jul 24, 2008	16.65	16.97	15.60	16.09	1,754,637	-0.48(-2.90%)
Jul 23, 2008	17.80	17.80	16.50	16.57	1,323,594	-1.03(-5.85%)
Jul 22, 2008	18.19	18.20	17.39	17.60	1,918,568	-0.08(-0.45%)
Jul 21, 2008	17.15	17.72	17.09	17.68	920,127	+0.46(+2.67%)
Jul 18, 2008	16.53	17.46	16.53	17.22	1,054,104	+0.60(+3.61%)
Jul 17, 2008	17.79	18.15	16.14	16.62	1,863,057	-1.09(-6.15%)
Jul 16, 2008	17.98	18.17	17.38	17.71	934,394	-0.49(-2.69%)
Jul 15, 2008	19.05	19.05	18.14	18.20	1,260,242	-0.74(-3.91%)
Jul 14, 2008	19.19	19.63	18.72	18.94	1,849,385	+0.48(+2.60%)
Jul 11, 2008	18.50	18.70	17.70	18.46	1,426,271	+0.17(+0.93%)
Jul 10, 2008	17.65	20.99	17.57	18.29	1,323,369	+0.71(+4.04%)
Jul 09, 2008	17.30	17.89	17.15	17.58	1,778,498	+0.49(+2.87%)
Jul 08, 2008	17.22	17.22	16.59	17.09	2,014,227	-0.42(-2.40%)
Jul 07, 2008	17.80	18.30	17.47	17.51	1,585,477	-0.52(-2.88%)
Jul 04, 2008	18.41	18.62	17.60	18.03	724,931	+0.00(+0.00%)
Jul 03, 2008	18.41	18.62	17.60	18.03	724,931	-0.42(-2.28%)
Jul 02, 2008	18.72	19.06	18.44	18.45	1,510,444	-0.40(-2.12%)
Jul 01, 2008	19.55	19.55	18.04	18.85	1,758,665	-0.57(-2.94%)
Jun 30, 2008	19.07	19.67	19.07	19.42	2,208,020	+0.11(+0.57%)
Jun 27, 2008	19.84	20.09	18.94	19.31	10,325,083	-0.44(-2.23%)
Jun 26, 2008	18.93	20.00	18.93	19.75	1,967,379	+0.11(+0.56%)
Jun 25, 2008	19.56	20.00	19.13	19.64	1,885,460	-0.08(-0.41%)
Jun 24, 2008	18.89	19.89	18.89	19.72	4,552,412	+1.03(+5.51%)
Jun 23, 2008	18.35	18.69	18.13	18.69	1,339,108	+0.51(+2.81%)
Jun 20, 2008	18.05	18.52	17.96	18.18	1,649,156	+0.03(+0.17%)
Jun 19, 2008	18.15	18.57	18.02	18.15	1,800,753	+0.02(+0.11%)
Jun 18, 2008	17.93	18.24	17.78	18.13	1,581,553	+0.12(+0.67%)
Jun 17, 2008	17.39	18.01	17.39	18.01	1,402,936	+0.53(+3.03%)
Jun 16, 2008	17.13	17.98	17.13	17.48	1,422,708	+0.25(+1.45%)
Jun 13, 2008	16.85	17.35	16.77	17.23	1,414,734	+0.34(+2.01%)
Jun 12, 2008	17.19	17.22	16.74	16.89	1,022,994	-0.40(-2.31%)
Jun 11, 2008	17.02	17.41	16.97	17.29	1,080,222	+0.19(+1.11%)
Jun 10, 2008	17.06	17.92	16.72	17.10	1,454,048	-0.60(-3.39%)
Jun 09, 2008	17.68	18.00	17.48	17.70	1,131,955	+0.18(+1.03%)
Jun 06, 2008	17.64	17.78	17.41	17.52	1,326,811	-0.07(-0.40%)
Jun 05, 2008	16.89	17.65	16.64	17.59	1,556,474	+0.79(+4.70%)
Jun 04, 2008	16.80	17.18	16.74	16.80	1,102,997	-0.17(-1.00%)
Jun 03, 2008	16.92	17.23	16.74	16.97	1,486,668	+0.07(+0.41%)
Jun 02, 2008	17.26	17.45	16.78	16.90	1,143,965	-0.36(-2.09%)
May 30, 2008	16.78	17.26	16.53	17.26	1,055,281	+0.71(+4.29%)
May 29, 2008	16.89	17.19	16.55	16.55	1,020,882	-0.39(-2.30%)
May 28, 2008	16.63	17.05	16.43	16.94	938,040	+0.27(+1.62%)
May 27, 2008	16.77	16.99	16.63	16.67	630,098	-0.10(-0.60%)
May 26, 2008	17.04	17.22	16.35	16.77	0	+0.00(+0.00%)
May 23, 2008	17.04	17.22	16.35	16.77	1,369,877	-0.13(-0.77%)
May 22, 2008	17.00	17.27	16.89	16.90	1,074,861	-0.05(-0.29%)
May 21, 2008	17.33	17.53	16.93	16.95	2,211,954	+0.17(+1.01%)
May 20, 2008	16.85	16.94	16.45	16.78	999,515	+0.15(+0.90%)
May 19, 2008	16.44	16.98	16.20	16.63	1,873,287	+0.38(+2.34%)
May 16, 2008	16.10	16.25	15.80	16.25	2,553,843	+0.15(+0.93%)
May 15, 2008	16.00	16.10	15.65	16.10	1,489,616	+0.27(+1.71%)
May 14, 2008	16.24	16.35	15.81	15.83	1,277,660	-0.41(-2.52%)
May 13, 2008	15.45	16.28	15.45	16.24	1,842,421	+0.54(+3.44%)
May 12, 2008	15.57	15.75	15.37	15.70	1,671,668	-0.06(-0.38%)
May 09, 2008	15.27	15.97	15.27	15.76	3,838,913	+0.48(+3.14%)
May 08, 2008	14.99	15.28	14.50	15.28	2,359,593	+0.77(+5.31%)
May 07, 2008	14.97	15.00	14.42	14.51	796,660	-0.37(-2.49%)
May 06, 2008	14.17	14.89	14.16	14.88	1,219,721	+0.78(+5.53%)
May 05, 2008	13.82	14.10	13.73	14.10	649,201	+0.35(+2.55%)
May 02, 2008	13.48	13.85	13.25	13.75	963,164	+0.39(+2.92%)

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.