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
H&R Block
(NY:
HRB
)
51.00
+1.15 (+2.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
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 (%)
Nov 30, 2010
7.570
7.689
7.463
7.481
12,927,102
-0.14(-1.87%)
Nov 29, 2010
7.517
7.653
7.499
7.624
5,419,885
+0.04(+0.47%)
Nov 26, 2010
7.576
7.618
7.546
7.588
1,706,530
-0.03(-0.39%)
Nov 24, 2010
7.523
7.618
7.618
7.618
5,703,200
+0.09(+1.18%)
Nov 23, 2010
7.493
7.535
7.352
7.529
8,038,048
-0.05(-0.71%)
Nov 22, 2010
7.434
7.582
7.350
7.582
7,047,339
+0.12(+1.59%)
Nov 19, 2010
7.428
7.469
7.130
7.463
13,170,542
+0.02(+0.24%)
Nov 18, 2010
7.463
7.686
7.410
7.445
8,691,583
+0.09(+1.21%)
Nov 17, 2010
7.416
7.481
7.315
7.356
7,494,029
-0.05(-0.64%)
Nov 16, 2010
7.529
7.588
7.285
7.404
9,744,348
-0.21(-2.81%)
Nov 15, 2010
7.683
7.778
7.612
7.618
8,459,724
-0.02(-0.23%)
Nov 12, 2010
7.576
7.844
7.487
7.636
14,562,974
+0.03(+0.39%)
Nov 11, 2010
7.237
7.719
7.188
7.606
16,538,086
+0.32(+4.40%)
Nov 10, 2010
7.297
7.300
7.047
7.285
12,832,905
+0.01(+0.08%)
Nov 09, 2010
7.374
7.439
7.226
7.279
7,647,625
-0.08(-1.05%)
Nov 08, 2010
7.327
7.445
7.142
7.356
10,088,631
+0.10(+1.31%)
Nov 05, 2010
7.077
7.647
7.077
7.261
23,648,044
+0.27(+3.91%)
Nov 04, 2010
6.964
7.041
6.625
6.988
17,728,566
+0.07(+0.94%)
Nov 03, 2010
6.875
6.982
6.816
6.923
6,886,283
+0.03(+0.43%)
Nov 02, 2010
7.006
7.006
6.792
6.893
10,766,240
-0.01(-0.09%)
Nov 01, 2010
7.095
7.101
6.833
6.899
12,652,673
-0.10(-1.44%)
Oct 29, 2010
6.911
7.041
6.845
7.000
13,506,133
+0.08(+1.20%)
Oct 28, 2010
6.839
6.934
6.744
6.917
14,631,652
+0.10(+1.39%)
Oct 27, 2010
6.619
6.869
6.554
6.822
21,370,588
+0.42(+6.49%)
Oct 25, 2010
6.513
6.649
6.394
6.406
17,982,466
+0.00(+0.00%)
Oct 22, 2010
6.334
6.417
6.215
6.406
15,591,148
+0.10(+1.51%)
Oct 21, 2010
6.471
6.697
6.192
6.311
22,041,822
-0.07(-1.03%)
Oct 20, 2010
6.453
6.584
6.019
6.376
39,339,600
-0.07(-1.11%)
Oct 19, 2010
6.507
6.625
6.388
6.447
35,394,524
-0.05(-0.82%)
Oct 18, 2010
7.297
7.344
6.394
6.501
40,220,276
-0.84(-11.49%)
Oct 15, 2010
7.380
7.422
6.774
7.344
28,376,792
+0.03(+0.41%)
Oct 14, 2010
8.010
8.147
7.285
7.315
32,558,166
-0.82(-10.08%)
Oct 13, 2010
8.456
8.485
8.135
8.135
16,085,281
-0.27(-3.18%)
Oct 12, 2010
8.456
8.491
8.337
8.402
7,086,638
-0.04(-0.49%)
Oct 11, 2010
8.188
8.485
8.182
8.444
14,558,001
+0.23(+2.82%)
Oct 08, 2010
8.212
8.295
7.665
8.212
20,998,892
+0.57(+7.47%)
Oct 07, 2010
7.719
7.808
7.564
7.642
5,063,472
-0.03(-0.39%)
Oct 06, 2010
7.552
7.677
7.487
7.671
7,318,071
+0.12(+1.57%)
Oct 05, 2010
7.469
7.570
7.392
7.552
6,877,767
+0.18(+2.42%)
Oct 04, 2010
7.457
7.499
7.282
7.374
9,902,919
-0.11(-1.43%)
Oct 01, 2010
7.481
7.778
7.327
7.481
12,969,059
-0.22(-2.80%)
Sep 30, 2010
7.693
7.737
7.541
7.697
11,227,617
+0.16(+2.16%)
Sep 29, 2010
7.600
7.600
7.428
7.535
9,625,807
-0.07(-0.86%)
Sep 28, 2010
7.659
7.659
7.434
7.600
168
+0.03(+0.39%)
Sep 27, 2010
7.754
7.766
7.546
7.570
5,882,704
-0.20(-2.52%)
Sep 24, 2010
7.677
7.778
7.647
7.766
5,938,528
+0.20(+2.59%)
Sep 23, 2010
7.570
7.695
7.541
7.570
457
-0.10(-1.32%)
Sep 22, 2010
7.671
7.778
7.647
7.671
3,574,076
+0.01(+0.08%)
Sep 21, 2010
7.891
7.927
7.588
7.665
8,118,673
-0.20(-2.49%)
Sep 20, 2010
7.725
7.897
7.725
7.861
4,075,162
+0.15(+1.93%)
Sep 17, 2010
7.713
7.814
7.707
7.713
7,774,585
-0.11(-1.37%)
Sep 15, 2010
7.618
7.826
7.558
7.820
11,866,481
+0.19(+2.49%)
Sep 14, 2010
7.647
7.653
7.487
7.630
1,514
-0.02(-0.23%)
Sep 13, 2010
7.737
7.808
7.600
7.647
6,472,679
-0.04(-0.46%)
Sep 10, 2010
7.683
7.725
7.588
7.683
7,300,427
+0.00(+0.00%)
Sep 09, 2010
7.677
7.739
7.541
7.683
11,893,704
+0.03(+0.39%)
Sep 08, 2010
7.184
7.695
7.119
7.653
336
+0.31(+4.21%)
Sep 07, 2010
7.773
7.779
7.309
7.344
1,108
-0.46(-5.94%)
Sep 03, 2010
7.861
8.096
7.632
7.808
21,694,660
+0.43(+5.81%)
Sep 02, 2010
7.626
7.626
7.344
7.380
145,101
-0.22(-2.86%)
Sep 01, 2010
7.626
7.667
7.538
7.597
10,100,353
+0.06(+0.78%)
Aug 31, 2010
7.509
7.814
7.362
7.538
132,577
-0.32(-4.04%)
Aug 30, 2010
7.990
8.020
7.838
7.855
6,829,613
-0.12(-1.55%)
Aug 27, 2010
7.978
8.002
7.744
7.978
6,684,511
+0.05(+0.59%)
Aug 26, 2010
7.931
7.973
7.861
7.931
2,044
+0.06(+0.82%)
Aug 25, 2010
7.820
7.926
7.773
7.867
6,450,973
+0.02(+0.30%)
Aug 24, 2010
7.967
8.008
7.843
7.843
747
-0.18(-2.20%)
Aug 23, 2010
7.926
8.090
7.926
8.020
5,405,929
+0.11(+1.41%)
Aug 20, 2010
7.984
7.996
7.885
7.908
7,053,112
-0.15(-1.82%)
Aug 19, 2010
8.137
8.166
7.978
8.055
747
-0.12(-1.51%)
Aug 18, 2010
8.243
8.266
8.037
8.178
5,624,173
-0.05(-0.57%)
Aug 17, 2010
8.319
8.360
8.219
8.225
4,280,883
-0.03(-0.36%)
Aug 16, 2010
8.272
8.296
8.207
8.254
2,933,766
-0.04(-0.50%)
Aug 13, 2010
8.296
8.360
8.219
8.296
4,125,180
-0.06(-0.70%)
Aug 12, 2010
8.278
8.354
8.219
8.354
6,591,139
-0.03(-0.35%)
Aug 11, 2010
8.536
8.559
8.342
8.384
597
-0.26(-3.06%)
Aug 10, 2010
8.607
8.706
8.589
8.648
4,362,459
-0.03(-0.34%)
Aug 09, 2010
8.742
8.771
8.624
8.677
4,862,708
-0.05(-0.61%)
Aug 06, 2010
8.730
8.847
8.630
8.730
7,105,166
-0.08(-0.93%)
Aug 05, 2010
8.988
9.088
8.789
8.812
12,198,489
-0.23(-2.60%)
Aug 04, 2010
9.182
9.217
9.000
9.047
6,721,332
-0.10(-1.09%)
Aug 03, 2010
9.252
9.282
9.123
9.147
3,788,485
-0.15(-1.58%)
Aug 02, 2010
9.270
9.376
9.205
9.294
4,812,412
+0.09(+0.96%)
Jul 30, 2010
9.205
9.247
8.935
9.205
10,147,890
+0.14(+1.49%)
Jul 29, 2010
9.147
9.200
9.041
9.070
9,804,642
-0.02(-0.19%)
Jul 28, 2010
9.088
9.247
9.070
9.088
447
-0.09(-0.96%)
Jul 27, 2010
9.176
9.211
9.106
9.176
15,582
+0.06(+0.71%)
Jul 26, 2010
9.006
9.170
8.941
9.112
14,740,913
+0.17(+1.90%)
Jul 23, 2010
8.836
8.959
8.777
8.941
11,111,796
+0.11(+1.20%)
Jul 22, 2010
8.759
8.871
8.704
8.836
9,878,013
+0.12(+1.42%)
Jul 21, 2010
8.618
8.818
8.577
8.712
10,071,366
+0.09(+1.02%)
Jul 20, 2010
8.624
8.648
8.325
8.624
12,111,287
+0.05(+0.55%)
Jul 19, 2010
8.207
8.659
8.366
8.577
18,164,394
+0.37(+4.51%)
Jul 16, 2010
8.207
8.566
8.207
8.207
9,358,105
-0.28(-3.32%)
Jul 15, 2010
8.489
8.583
8.395
8.489
9,597,088
+0.00(+0.00%)
Jul 14, 2010
8.583
8.607
8.431
8.489
6,413,289
-0.07(-0.82%)
Jul 13, 2010
8.519
8.645
8.489
8.560
9,475,867
+0.12(+1.46%)
Jul 12, 2010
8.554
8.601
8.284
8.436
10,601,103
-0.14(-1.58%)
Jul 09, 2010
8.571
8.642
8.284
8.571
11,782,162
+0.22(+2.67%)
Jul 08, 2010
8.507
8.513
7.890
8.348
38,091,700
-0.75(-8.20%)
Jul 07, 2010
8.971
9.117
8.900
9.094
8,147,995
+0.11(+1.24%)
Jul 06, 2010
9.035
9.217
8.912
8.982
676
+0.04(+0.39%)
Jul 02, 2010
8.947
9.176
8.918
8.947
5,585,099
-0.17(-1.87%)
Jul 01, 2010
9.217
9.233
8.953
9.117
8,447,688
-0.09(-1.02%)
Jun 30, 2010
9.229
9.335
9.153
9.211
2,297
-0.01(-0.13%)
Jun 29, 2010
9.405
9.434
9.106
9.223
8,216,510
+0.09(+1.03%)
Jun 25, 2010
9.129
9.423
8.824
9.129
22,894,404
+0.35(+3.94%)
Jun 24, 2010
8.988
8.988
8.753
8.783
7,389
-0.24(-2.67%)
Jun 23, 2010
8.953
9.094
8.894
9.023
5,786,729
+0.06(+0.65%)
Jun 22, 2010
9.247
9.252
8.959
8.965
6,227,358
-0.25(-2.74%)
Jun 21, 2010
9.329
9.393
9.176
9.217
3,865,420
-0.06(-0.63%)
Jun 18, 2010
9.276
9.376
9.211
9.276
5,387,853
-0.08(-0.82%)
Jun 17, 2010
9.370
9.370
9.200
9.352
3,953,995
+0.04(+0.38%)
Jun 16, 2010
9.335
9.352
9.258
9.317
4,277,903
-0.07(-0.75%)
Jun 15, 2010
9.317
9.387
9.258
9.387
5,797,546
+0.15(+1.59%)
Jun 14, 2010
9.317
9.411
9.229
9.241
5,773,397
-0.07(-0.76%)
Jun 11, 2010
9.252
9.323
9.205
9.311
4,483,492
-0.01(-0.06%)
Jun 10, 2010
9.012
9.329
9.012
9.317
9,358,829
+0.41(+4.61%)
Jun 09, 2010
9.117
9.241
8.865
8.906
6,919,470
-0.21(-2.32%)
Jun 08, 2010
8.994
9.141
8.959
9.117
6,445,587
+0.08(+0.84%)
Jun 07, 2010
9.216
9.262
9.041
9.041
4,576,790
-0.10(-1.14%)
Jun 04, 2010
9.146
9.425
9.117
9.146
4,971,867
-0.35(-3.67%)
Jun 03, 2010
9.425
9.500
9.396
9.495
5,439,946
+0.11(+1.18%)
Jun 02, 2010
9.250
9.384
9.221
9.384
8,599
+0.18(+1.96%)
Jun 01, 2010
9.279
9.431
9.204
9.204
3,235,663
-0.15(-1.55%)
May 28, 2010
9.349
9.448
9.309
9.349
4,073,185
-0.09(-0.99%)
May 27, 2010
9.343
9.448
9.291
9.442
3,560,973
+0.23(+2.46%)
May 26, 2010
9.285
9.361
9.157
9.216
5,566,455
-0.02(-0.25%)
May 25, 2010
9.175
9.250
9.076
9.239
6,001,080
-0.10(-1.06%)
May 24, 2010
9.489
9.547
9.338
9.338
4,547,688
-0.18(-1.89%)
May 21, 2010
9.157
9.524
9.157
9.518
5,578,310
+0.18(+1.93%)
May 20, 2010
9.454
9.538
9.338
9.338
4,695,759
-0.45(-4.58%)
May 19, 2010
9.686
9.878
9.646
9.785
6,974,420
+0.05(+0.48%)
May 18, 2010
9.966
9.995
9.704
9.739
90,640
-0.17(-1.70%)
May 17, 2010
9.913
10.15
9.704
9.907
5,342,698
+0.04(+0.41%)
May 14, 2010
9.867
10.07
9.809
9.867
4,589,937
-0.17(-1.74%)
May 13, 2010
10.12
10.20
10.02
10.04
5,737,132
-0.14(-1.37%)
May 12, 2010
10.13
10.20
10.09
10.18
9,004,729
+0.10(+0.98%)
May 11, 2010
10.23
10.24
10.06
10.08
11,400,527
-0.38(-3.67%)
May 10, 2010
10.41
10.47
10.36
10.47
5,753,442
+0.48(+4.77%)
May 07, 2010
10.10
10.21
9.774
9.989
11,387,266
-0.12(-1.21%)
May 06, 2010
10.11
10.69
9.803
10.11
2,235
-0.55(-5.18%)
May 05, 2010
10.76
10.84
10.60
10.66
5,429,103
-0.12(-1.08%)
May 04, 2010
10.91
10.96
10.72
10.78
5,364,943
-0.22(-2.01%)
May 03, 2010
10.66
11.04
10.64
11.00
7,219,058
+0.35(+3.33%)
Apr 30, 2010
11.01
11.03
10.64
10.65
7,839,731
-0.35(-3.17%)
Apr 29, 2010
10.70
11.01
10.63
10.99
10,601,206
+0.33(+3.11%)
Apr 28, 2010
10.49
10.76
10.48
10.66
11,153,345
+0.16(+1.49%)
Apr 27, 2010
10.59
10.79
10.38
10.51
12,980,059
+0.18(+1.75%)
Apr 26, 2010
10.46
10.50
10.30
10.33
6,674,449
-0.18(-1.72%)
Apr 23, 2010
10.24
10.52
10.13
10.51
6,688,179
+0.23(+2.26%)
Apr 22, 2010
10.37
10.41
10.20
10.27
6,954,578
-0.03(-0.28%)
Apr 21, 2010
10.30
10.52
10.25
10.30
25,036
-0.23(-2.15%)
Apr 20, 2010
10.51
10.54
10.42
10.53
4,605,217
+0.06(+0.61%)
Apr 19, 2010
10.44
10.51
10.34
10.47
7,220,855
+0.03(+0.33%)
Apr 16, 2010
10.34
10.46
10.25
10.43
10,273,263
+0.07(+0.67%)
Apr 15, 2010
10.48
10.48
10.36
10.36
7,956,029
-0.10(-1.00%)
Apr 14, 2010
10.66
10.70
10.44
10.47
10,294,163
-0.16(-1.53%)
Apr 13, 2010
10.51
10.74
10.40
10.63
11,758,273
-0.09(-0.87%)
Apr 12, 2010
10.65
10.77
10.64
10.72
6,044,731
+0.06(+0.60%)
Apr 09, 2010
10.64
10.67
10.54
10.66
4,379,060
+0.02(+0.16%)
Apr 08, 2010
10.49
10.65
10.38
10.64
5,950,022
+0.12(+1.11%)
Apr 07, 2010
10.45
10.54
10.41
10.52
4,948,759
+0.05(+0.50%)
Apr 06, 2010
10.51
10.51
10.41
10.47
3,978,448
-0.08(-0.77%)
Apr 05, 2010
10.52
10.59
10.47
10.55
3,676,111
+0.06(+0.55%)
Apr 01, 2010
10.40
10.49
10.49
10.49
7,548,749
+0.15(+1.40%)
Mar 31, 2010
10.36
10.39
10.26
10.35
5,697,333
-0.04(-0.39%)
Mar 30, 2010
10.34
10.47
10.29
10.39
5,363,583
+0.05(+0.51%)
Mar 29, 2010
10.38
10.38
10.21
10.34
6,810,475
+0.06(+0.57%)
Mar 26, 2010
10.23
10.30
10.13
10.28
7,276,122
+0.19(+1.84%)
Mar 25, 2010
10.16
10.28
10.09
10.09
5,190,165
-0.06(-0.57%)
Mar 24, 2010
10.23
10.24
10.10
10.15
6,788,699
-0.09(-0.91%)
Mar 23, 2010
10.03
10.26
10.00
10.24
9,162,183
+0.28(+2.86%)
Mar 22, 2010
9.809
9.989
9.686
9.960
7,179,392
+0.13(+1.30%)
Mar 19, 2010
9.884
9.971
9.774
9.832
8,260,218
-0.05(-0.47%)
Mar 18, 2010
9.809
9.896
9.768
9.878
6,877,894
+0.07(+0.71%)
Mar 17, 2010
9.838
9.913
9.768
9.809
7,678,773
-0.04(-0.41%)
Mar 16, 2010
9.809
9.902
9.791
9.849
7,315,653
+0.06(+0.59%)
Mar 15, 2010
9.716
9.826
9.704
9.791
8,977,207
+0.02(+0.18%)
Mar 12, 2010
9.756
9.861
9.681
9.774
9,562,834
-0.03(-0.30%)
Mar 11, 2010
9.634
9.867
9.634
9.803
8,502,356
+0.17(+1.75%)
Mar 10, 2010
9.704
9.716
9.547
9.634
10,303,294
-0.06(-0.66%)
Mar 09, 2010
9.652
9.826
9.274
9.698
17,490,932
+0.05(+0.54%)
Mar 08, 2010
9.692
9.738
9.594
9.646
8,254,513
+0.03(+0.30%)
Mar 05, 2010
9.692
9.796
9.577
9.617
9,086,698
-0.07(-0.77%)
Mar 04, 2010
9.744
9.773
9.600
9.692
9,109,610
-0.05(-0.53%)
Mar 03, 2010
9.761
9.899
9.721
9.744
8,602,013
+0.02(+0.18%)
Mar 02, 2010
9.934
10.01
9.640
9.726
11,253,502
-0.16(-1.57%)
Mar 01, 2010
10.04
10.11
9.870
9.882
6,653,399
-0.07(-0.75%)
Feb 26, 2010
9.945
10.08
9.623
9.957
7,613,390
-0.03(-0.35%)
Feb 25, 2010
9.842
9.997
9.703
9.992
12,340,915
+0.03(+0.35%)
Feb 24, 2010
9.531
9.997
9.162
9.957
55,740,796
-1.41(-12.42%)
Feb 23, 2010
11.39
11.52
11.31
11.37
6,375,029
-0.25(-2.13%)
Feb 22, 2010
11.74
11.91
11.46
11.62
9,602,851
-0.55(-4.55%)
Feb 19, 2010
12.27
12.27
12.03
12.17
4,642,191
-0.10(-0.84%)
Feb 18, 2010
12.13
12.27
12.06
12.27
3,216,728
+0.15(+1.24%)
Feb 17, 2010
11.99
12.12
11.96
12.12
2,710,721
+0.09(+0.77%)
Feb 16, 2010
11.94
12.09
11.93
12.03
4,674,535
+0.02(+0.14%)
Feb 12, 2010
11.93
12.01
12.01
12.01
3,946,819
+0.04(+0.34%)
Feb 11, 2010
11.92
12.04
11.79
11.97
4,498,079
-0.01(-0.10%)
Feb 10, 2010
12.18
12.19
11.94
11.99
4,605,656
-0.18(-1.52%)
Feb 09, 2010
12.17
12.30
12.09
12.17
5,128,149
+0.07(+0.57%)
Feb 08, 2010
12.01
12.18
12.01
12.10
7,454,724
+0.07(+0.57%)
Feb 05, 2010
12.05
12.13
11.84
12.03
7,400,322
-0.13(-1.04%)
Feb 04, 2010
12.39
12.42
12.14
12.16
4,592,914
-0.33(-2.63%)
Feb 03, 2010
12.47
12.58
12.40
12.49
2,987,357
-0.01(-0.09%)
Feb 02, 2010
12.43
12.57
12.38
12.50
5,734,319
+0.08(+0.67%)
Feb 01, 2010
12.43
12.54
12.37
12.41
5,340,036
+0.01(+0.12%)
Jan 29, 2010
12.56
12.68
12.39
12.40
4,488,619
-0.15(-1.19%)
Jan 28, 2010
12.68
12.68
12.45
12.55
5,531,065
-0.14(-1.09%)
Jan 27, 2010
12.62
12.72
12.48
12.69
6,093,840
+0.17(+1.33%)
Jan 26, 2010
12.75
12.76
12.50
12.52
4,589,426
-0.29(-2.29%)
Jan 25, 2010
12.90
12.94
12.64
12.81
4,916,643
+0.01(+0.09%)
Jan 22, 2010
12.99
13.13
12.80
12.80
7,853,328
-0.26(-1.99%)
Jan 21, 2010
13.25
13.39
12.89
13.06
6,315,716
-0.09(-0.66%)
Jan 20, 2010
13.02
13.21
13.02
13.15
4,149,290
-0.05(-0.39%)
Jan 19, 2010
13.10
13.22
13.02
13.20
3,525,313
+0.11(+0.84%)
Jan 15, 2010
13.25
13.09
13.09
13.09
5,912,939
-0.20(-1.52%)
Jan 14, 2010
13.14
13.32
12.96
13.29
7,079,531
+0.46(+3.59%)
Jan 13, 2010
12.71
12.87
12.62
12.83
6,025,280
+0.17(+1.36%)
Jan 12, 2010
12.58
12.69
12.54
12.66
3,079,299
-0.07(-0.59%)
Jan 11, 2010
12.65
12.77
12.41
12.73
4,066,766
+0.06(+0.46%)
Jan 08, 2010
12.62
12.77
12.60
12.68
6,341,460
+0.05(+0.41%)
Jan 07, 2010
12.58
12.80
12.56
12.62
8,434,546
+0.06(+0.46%)
Jan 06, 2010
12.87
13.11
12.49
12.57
11,603,997
-0.31(-2.37%)
Jan 05, 2010
13.11
13.16
12.33
12.87
14,471,850
-0.18(-1.41%)
Jan 04, 2010
13.07
13.21
13.02
13.06
5,237,537
+0.02(+0.18%)
Dec 31, 2009
13.02
13.03
13.03
13.03
4,046,435
-0.02(-0.13%)
Dec 30, 2009
12.99
13.11
12.68
13.05
5,303,532
+0.09(+0.67%)
Dec 29, 2009
12.88
13.02
12.65
12.96
7,276,098
+0.33(+2.60%)
Dec 28, 2009
12.61
12.83
12.49
12.64
5,796,296
+0.20(+1.57%)
Dec 24, 2009
12.00
12.52
11.91
12.44
3,581,600
+0.44(+3.65%)
Dec 23, 2009
11.85
12.04
11.78
12.00
3,410,138
+0.15(+1.26%)
Dec 22, 2009
11.89
11.92
11.77
11.85
2,765,617
+0.00(+0.00%)
Dec 21, 2009
11.85
11.95
11.73
11.85
3,457,730
+0.08(+0.69%)
Dec 18, 2009
11.65
11.80
11.63
11.77
4,713,411
+0.16(+1.39%)
Dec 17, 2009
11.86
11.90
11.61
11.61
4,257,309
-0.51(-4.18%)
Dec 16, 2009
12.18
12.19
11.94
12.12
5,631,756
+0.03(+0.29%)
Dec 15, 2009
12.08
12.15
11.96
12.08
6,064,486
-0.05(-0.38%)
Dec 14, 2009
12.05
12.15
12.04
12.13
5,438,686
+0.25(+2.08%)
Dec 11, 2009
11.52
11.96
11.46
11.88
6,445,352
+0.43(+3.77%)
Dec 10, 2009
11.38
11.56
11.38
11.45
4,586,170
+0.08(+0.71%)
Dec 09, 2009
11.37
11.47
11.28
11.37
6,164,075
-0.10(-0.85%)
Dec 08, 2009
11.64
11.76
11.40
11.47
5,961,021
-0.33(-2.83%)
Dec 07, 2009
11.60
11.84
11.58
11.80
3,448,357
+0.15(+1.29%)
Dec 04, 2009
11.73
11.85
11.55
11.65
5,597,685
+0.01(+0.05%)
Dec 03, 2009
11.87
11.90
11.62
11.65
3,876,962
-0.25(-2.13%)
Dec 02, 2009
11.90
12.00
11.53
11.90
3,000,037
-0.01(-0.10%)
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
.