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
Genworth Financial
(NY:
GNW
)
6.290
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2012
5.970
6.050
5.900
6.010
8,563,416
+0.02(+0.33%)
Apr 27, 2012
5.980
6.010
5.805
5.990
9,636,968
+0.04(+0.67%)
Apr 26, 2012
5.860
5.970
5.810
5.950
11,834,428
+0.08(+1.36%)
Apr 25, 2012
6.120
6.130
5.700
5.870
20,797,796
-0.17(-2.81%)
Apr 24, 2012
6.020
6.180
5.970
6.040
14,908,119
-0.02(-0.33%)
Apr 23, 2012
5.930
6.070
5.860
6.060
19,492,896
+0.00(+0.00%)
Apr 20, 2012
6.080
6.200
6.010
6.060
14,357,779
+0.02(+0.33%)
Apr 19, 2012
6.010
6.210
5.940
6.040
43,385,576
+0.17(+2.90%)
Apr 18, 2012
6.600
6.600
5.830
5.870
75,245,128
-1.83(-23.77%)
Apr 17, 2012
7.720
7.790
7.620
7.700
5,227,800
+0.08(+1.05%)
Apr 16, 2012
7.720
7.810
7.500
7.620
6,474,231
-0.03(-0.39%)
Apr 13, 2012
7.710
7.760
7.540
7.650
9,336,708
-0.20(-2.55%)
Apr 12, 2012
7.580
7.870
7.530
7.850
8,518,798
+0.31(+4.11%)
Apr 11, 2012
7.530
7.770
7.440
7.540
11,504,299
+0.23(+3.15%)
Apr 10, 2012
7.660
7.780
7.280
7.310
11,144,012
-0.38(-4.94%)
Apr 09, 2012
7.830
7.850
7.650
7.690
7,765,876
-0.36(-4.47%)
Apr 05, 2012
7.940
8.140
7.910
8.050
7,203,430
+0.03(+0.37%)
Apr 04, 2012
8.020
8.140
7.910
8.020
10,394,073
-0.15(-1.84%)
Apr 03, 2012
8.390
8.440
8.020
8.170
13,353,222
-0.21(-2.51%)
Apr 02, 2012
8.320
8.460
8.220
8.380
7,936,124
+0.06(+0.72%)
Mar 30, 2012
8.520
8.540
8.110
8.320
10,536,546
-0.13(-1.54%)
Mar 29, 2012
8.530
8.590
8.240
8.450
8,173,060
-0.20(-2.31%)
Mar 28, 2012
8.750
8.790
8.460
8.650
8,736,648
-0.09(-1.03%)
Mar 27, 2012
8.850
8.900
8.710
8.740
7,431,018
-0.06(-0.68%)
Mar 26, 2012
8.830
8.870
8.720
8.800
10,083,318
+0.09(+1.03%)
Mar 23, 2012
8.740
8.780
8.580
8.710
9,951,985
-0.03(-0.34%)
Mar 22, 2012
8.740
8.850
8.650
8.740
11,061,016
-0.14(-1.58%)
Mar 21, 2012
9.120
9.160
8.880
8.880
11,317,416
-0.20(-2.20%)
Mar 20, 2012
9.050
9.110
8.910
9.080
6,951,729
-0.07(-0.77%)
Mar 19, 2012
9.090
9.315
9.010
9.150
7,268,892
+0.00(+0.00%)
Mar 16, 2012
9.360
9.490
9.070
9.150
8,651,223
-0.17(-1.82%)
Mar 15, 2012
8.950
9.320
8.860
9.320
11,216,460
+0.42(+4.72%)
Mar 14, 2012
9.080
9.110
8.870
8.900
8,939,722
-0.14(-1.55%)
Mar 13, 2012
8.900
9.080
8.790
9.040
12,682,014
+0.23(+2.61%)
Mar 12, 2012
8.880
8.940
8.710
8.810
5,250,134
-0.09(-1.01%)
Mar 09, 2012
8.950
8.980
8.820
8.900
10,925,414
-0.01(-0.11%)
Mar 08, 2012
8.820
9.100
8.740
8.910
11,288,511
+0.23(+2.65%)
Mar 07, 2012
8.650
8.730
8.580
8.680
6,104,182
+0.12(+1.34%)
Mar 06, 2012
8.730
8.750
8.520
8.565
6,894,656
-0.35(-3.87%)
Mar 05, 2012
8.960
9.010
8.810
8.910
6,620,703
-0.05(-0.56%)
Mar 02, 2012
9.120
9.200
8.930
8.960
7,053,050
-0.14(-1.54%)
Mar 01, 2012
9.090
9.280
9.050
9.100
8,425,981
+0.01(+0.11%)
Feb 29, 2012
9.010
9.290
9.010
9.090
8,936,604
+0.13(+1.45%)
Feb 28, 2012
9.040
9.090
8.930
8.960
6,403,304
-0.07(-0.78%)
Feb 27, 2012
8.960
9.150
8.800
9.030
8,070,336
-0.11(-1.20%)
Feb 24, 2012
9.340
9.380
9.120
9.140
5,310,309
-0.20(-2.14%)
Feb 23, 2012
9.260
9.480
9.140
9.340
6,735,658
+0.14(+1.52%)
Feb 22, 2012
9.460
9.495
9.140
9.200
7,474,137
-0.34(-3.56%)
Feb 21, 2012
9.250
9.680
9.215
9.540
14,335,387
+0.32(+3.47%)
Feb 17, 2012
9.060
9.250
9.010
9.220
10,884,843
+0.19(+2.10%)
Feb 16, 2012
8.820
9.060
8.670
9.030
10,018,599
+0.21(+2.38%)
Feb 15, 2012
8.970
9.010
8.780
8.820
7,605,529
-0.06(-0.68%)
Feb 14, 2012
8.990
9.010
8.720
8.880
8,955,020
-0.16(-1.77%)
Feb 13, 2012
8.930
9.060
8.770
9.040
11,097,478
+0.30(+3.49%)
Feb 10, 2012
8.710
8.920
8.520
8.735
9,980,313
-0.18(-1.96%)
Feb 09, 2012
8.950
9.020
8.830
8.910
16,513,247
+0.01(+0.11%)
Feb 08, 2012
8.970
9.000
8.830
8.900
8,676,283
-0.05(-0.56%)
Feb 07, 2012
8.940
9.000
8.780
8.950
7,526,794
+0.01(+0.11%)
Feb 06, 2012
9.100
9.190
8.830
8.940
12,260,849
-0.23(-2.51%)
Feb 03, 2012
8.830
9.610
8.750
9.170
29,104,852
+1.13(+14.05%)
Feb 02, 2012
8.080
8.150
7.970
8.040
7,571,671
+0.05(+0.63%)
Feb 01, 2012
7.870
8.070
7.770
7.990
8,481,537
+0.28(+3.63%)
Jan 31, 2012
7.720
8.040
7.600
7.710
7,253,254
+0.06(+0.78%)
Jan 30, 2012
7.710
7.775
7.540
7.650
8,081,135
-0.18(-2.30%)
Jan 27, 2012
7.700
7.900
7.560
7.830
12,102,202
+0.03(+0.38%)
Jan 26, 2012
8.210
8.250
7.650
7.800
10,609,584
-0.26(-3.23%)
Jan 25, 2012
8.210
8.260
7.980
8.060
11,289,431
-0.18(-2.18%)
Jan 24, 2012
8.060
8.290
8.000
8.240
6,520,534
+0.02(+0.24%)
Jan 23, 2012
8.210
8.450
8.150
8.220
6,240,263
-0.02(-0.24%)
Jan 20, 2012
8.120
8.240
8.060
8.240
8,147,262
+0.07(+0.86%)
Jan 19, 2012
7.900
8.330
7.900
8.170
10,712,551
+0.35(+4.48%)
Jan 18, 2012
7.520
7.890
7.455
7.820
8,089,499
+0.29(+3.85%)
Jan 17, 2012
7.620
7.685
7.440
7.530
6,921,563
+0.02(+0.27%)
Jan 13, 2012
7.590
7.610
7.290
7.510
8,574,624
-0.21(-2.72%)
Jan 12, 2012
7.900
7.960
7.491
7.720
9,770,883
-0.08(-1.03%)
Jan 11, 2012
7.220
7.820
7.180
7.800
11,923,673
+0.53(+7.29%)
Jan 10, 2012
6.930
7.330
6.920
7.270
8,636,916
+0.50(+7.39%)
Jan 09, 2012
6.760
6.870
6.730
6.770
3,884,238
+0.00(+0.00%)
Jan 06, 2012
6.940
7.000
6.740
6.770
6,729,316
-0.19(-2.73%)
Jan 05, 2012
6.670
7.055
6.580
6.960
8,273,055
+0.21(+3.11%)
Jan 04, 2012
6.800
6.800
6.570
6.750
6,298,007
+0.20(+3.05%)
Dec 30, 2011
6.450
6.590
6.450
6.550
5,226,509
+0.10(+1.55%)
Dec 29, 2011
6.290
6.490
6.280
6.450
4,542,431
+0.16(+2.54%)
Dec 28, 2011
6.390
6.420
6.220
6.290
4,918,734
-0.10(-1.56%)
Dec 27, 2011
6.460
6.570
6.390
6.390
4,116,371
-0.07(-1.08%)
Dec 23, 2011
6.380
6.710
6.300
6.460
3,744,363
+0.46(+7.67%)
Dec 21, 2011
5.920
6.100
5.880
6.000
13,089,611
+0.00(+0.00%)
Dec 20, 2011
5.940
6.070
5.840
6.000
10,868,766
+0.25(+4.35%)
Dec 19, 2011
6.300
6.320
5.690
5.750
10,540,045
-0.51(-8.15%)
Dec 16, 2011
6.320
6.500
6.200
6.260
6,992,126
+0.00(+0.00%)
Dec 15, 2011
6.390
6.480
6.220
6.260
6,064,798
+0.04(+0.64%)
Dec 14, 2011
6.230
6.380
6.070
6.220
11,052,422
-0.07(-1.11%)
Dec 13, 2011
6.500
6.630
6.220
6.290
9,207,106
-0.14(-2.18%)
Dec 12, 2011
6.610
6.650
6.290
6.430
7,277,160
-0.32(-4.74%)
Dec 09, 2011
6.600
6.810
6.600
6.750
7,807,955
+0.21(+3.21%)
Dec 08, 2011
6.870
7.050
6.510
6.540
11,545,098
-0.39(-5.63%)
Dec 07, 2011
6.640
6.940
6.550
6.930
7,399,649
+0.20(+2.97%)
Dec 06, 2011
6.660
6.890
6.470
6.730
7,551,731
+0.02(+0.30%)
Dec 05, 2011
6.760
6.820
6.571
6.710
9,806,427
+0.24(+3.71%)
Dec 02, 2011
6.640
6.830
6.460
6.470
9,411,312
-0.07(-1.07%)
Dec 01, 2011
6.480
6.600
6.385
6.540
7,150,107
-0.05(-0.76%)
Nov 30, 2011
6.600
6.610
6.390
6.590
10,981,536
+0.45(+7.33%)
Nov 29, 2011
6.080
6.300
5.990
6.140
10,648,070
+0.07(+1.15%)
Nov 28, 2011
5.870
6.230
5.870
6.070
13,577,072
+0.68(+12.62%)
Nov 25, 2011
5.340
5.520
5.335
5.390
3,315,117
+0.04(+0.75%)
Nov 23, 2011
5.570
5.570
5.320
5.350
10,064,998
-0.34(-5.98%)
Nov 22, 2011
5.720
5.850
5.680
5.690
7,137,475
-0.09(-1.56%)
Nov 21, 2011
5.930
5.930
5.660
5.780
12,481,831
-0.31(-5.09%)
Nov 18, 2011
6.200
6.240
6.040
6.090
7,563,766
-0.01(-0.16%)
Nov 17, 2011
6.330
6.400
6.020
6.100
12,161,151
-0.21(-3.33%)
Nov 16, 2011
6.500
6.555
6.280
6.310
11,855,282
-0.29(-4.39%)
Nov 15, 2011
6.660
6.760
6.510
6.600
10,826,664
-0.13(-1.93%)
Nov 14, 2011
6.900
6.940
6.680
6.730
6,753,352
-0.22(-3.17%)
Nov 11, 2011
6.860
7.070
6.760
6.950
10,315,249
+0.40(+6.11%)
Nov 10, 2011
6.750
6.810
6.450
6.550
9,579,900
-0.01(-0.15%)
Nov 09, 2011
6.900
6.910
6.510
6.560
14,114,058
-0.60(-8.38%)
Nov 08, 2011
7.100
7.240
6.930
7.160
12,036,368
+0.18(+2.58%)
Nov 07, 2011
7.130
7.177
6.720
6.980
16,332,777
-0.21(-2.92%)
Nov 04, 2011
6.380
7.380
6.310
7.190
25,060,888
+1.03(+16.72%)
Nov 03, 2011
6.390
6.430
5.930
6.160
13,019,665
-0.01(-0.16%)
Nov 02, 2011
6.180
6.290
6.000
6.170
8,686,521
+0.33(+5.65%)
Nov 01, 2011
6.010
6.100
5.810
5.840
15,871,282
-0.54(-8.46%)
Oct 31, 2011
6.640
6.640
6.370
6.380
9,358,252
-0.47(-6.86%)
Oct 28, 2011
6.730
6.890
6.570
6.850
10,044,172
+0.01(+0.15%)
Oct 27, 2011
6.640
6.990
6.530
6.840
18,790,712
+0.69(+11.22%)
Oct 26, 2011
5.900
6.285
5.760
6.150
13,380,522
+0.42(+7.33%)
Oct 25, 2011
6.280
6.280
5.720
5.730
11,089,084
-0.62(-9.76%)
Oct 24, 2011
6.020
6.410
6.020
6.350
12,122,200
+0.35(+5.83%)
Oct 21, 2011
5.960
6.170
5.900
6.000
9,645,687
+0.14(+2.39%)
Oct 20, 2011
5.800
5.900
5.660
5.860
8,814,130
+0.06(+1.03%)
Oct 19, 2011
6.060
6.270
5.770
5.800
11,082,633
-0.29(-4.76%)
Oct 18, 2011
5.610
6.190
5.490
6.090
11,912,827
+0.50(+8.94%)
Oct 17, 2011
5.810
5.810
5.510
5.590
9,469,644
-0.28(-4.77%)
Oct 14, 2011
5.680
5.900
5.530
5.870
11,264,474
+0.31(+5.58%)
Oct 13, 2011
5.860
5.860
5.460
5.560
10,498,095
-0.33(-5.60%)
Oct 12, 2011
5.740
6.055
5.740
5.890
11,288,324
+0.27(+4.80%)
Oct 11, 2011
5.380
5.750
5.310
5.620
11,618,143
+0.17(+3.12%)
Oct 10, 2011
5.250
5.450
5.250
5.450
7,835,765
+0.32(+6.24%)
Oct 07, 2011
5.550
5.590
5.120
5.130
9,948,310
-0.38(-6.90%)
Oct 06, 2011
5.400
5.520
5.360
5.510
11,864,174
+0.17(+3.18%)
Oct 05, 2011
5.280
5.390
5.110
5.340
10,530,808
+0.02(+0.38%)
Oct 04, 2011
5.230
5.320
4.840
5.320
12,707,234
+0.03(+0.57%)
Oct 03, 2011
5.740
5.830
5.160
5.290
9,240,861
-0.45(-7.84%)
Sep 30, 2011
5.880
5.940
5.722
5.740
8,365,106
-0.26(-4.33%)
Sep 29, 2011
5.730
6.040
5.700
6.000
11,433,770
+0.43(+7.82%)
Sep 28, 2011
5.650
5.700
5.550
5.565
11,729,812
-0.04(-0.80%)
Sep 27, 2011
5.510
5.790
5.440
5.610
12,230,380
+0.28(+5.25%)
Sep 26, 2011
5.260
5.330
5.020
5.330
8,947,227
+0.24(+4.72%)
Sep 23, 2011
4.930
5.170
4.880
5.090
7,230,241
+0.17(+3.46%)
Sep 22, 2011
5.040
5.139
4.800
4.920
15,599,670
-0.43(-8.04%)
Sep 21, 2011
5.700
5.760
5.340
5.350
7,870,964
-0.36(-6.30%)
Sep 20, 2011
5.940
6.050
5.705
5.710
6,326,804
-0.18(-3.06%)
Sep 19, 2011
6.000
6.005
5.740
5.890
7,124,239
-0.27(-4.38%)
Sep 16, 2011
6.190
6.310
5.970
6.160
7,797,328
+0.03(+0.49%)
Sep 15, 2011
6.065
6.160
5.830
6.130
9,994,021
+0.18(+3.03%)
Sep 14, 2011
5.940
6.090
5.600
5.950
9,298,202
+0.09(+1.54%)
Sep 13, 2011
5.830
5.980
5.680
5.860
8,192,312
+0.04(+0.69%)
Sep 12, 2011
5.700
5.830
5.500
5.820
14,258,777
+0.00(+0.00%)
Sep 09, 2011
6.010
6.040
5.700
5.820
11,467,661
-0.29(-4.75%)
Sep 08, 2011
6.410
6.460
6.020
6.110
8,417,600
-0.41(-6.29%)
Sep 07, 2011
6.180
6.560
6.160
6.520
9,132,918
+0.48(+7.95%)
Sep 06, 2011
6.150
6.205
5.940
6.040
8,543,706
-0.35(-5.48%)
Sep 02, 2011
6.410
6.480
6.300
6.390
8,390,868
-0.23(-3.47%)
Sep 01, 2011
6.940
6.970
6.620
6.620
5,594,551
-0.31(-4.47%)
Aug 31, 2011
6.980
7.090
6.760
6.930
6,679,682
+0.02(+0.29%)
Aug 30, 2011
6.980
7.020
6.730
6.910
7,188,716
-0.12(-1.71%)
Aug 29, 2011
6.610
7.060
6.610
7.030
5,377,947
+0.52(+7.99%)
Aug 26, 2011
6.200
6.600
6.020
6.510
6,358,969
+0.20(+3.17%)
Aug 25, 2011
6.810
6.880
6.200
6.310
9,405,049
-0.24(-3.66%)
Aug 24, 2011
6.150
6.570
6.110
6.550
7,460,410
+0.41(+6.68%)
Aug 23, 2011
6.160
6.210
6.000
6.140
9,408,728
-0.02(-0.32%)
Aug 22, 2011
6.510
6.540
6.120
6.160
8,551,969
-0.09(-1.44%)
Aug 19, 2011
6.200
6.540
6.160
6.250
10,932,366
-0.07(-1.11%)
Aug 18, 2011
6.340
6.400
6.140
6.320
13,613,698
-0.36(-5.39%)
Aug 17, 2011
6.550
6.730
6.360
6.680
8,517,566
+0.23(+3.57%)
Aug 16, 2011
6.590
6.670
6.380
6.450
10,962,497
-0.22(-3.30%)
Aug 15, 2011
6.440
6.750
6.430
6.670
9,029,641
+0.27(+4.22%)
Aug 12, 2011
6.540
6.810
6.280
6.400
12,898,285
-0.01(-0.16%)
Aug 11, 2011
5.810
6.580
5.760
6.410
12,985,530
+0.63(+10.90%)
Aug 10, 2011
6.000
6.140
5.750
5.780
18,137,484
-0.66(-10.25%)
Aug 09, 2011
6.360
6.440
5.630
6.440
22,625,628
+0.81(+14.39%)
Aug 08, 2011
6.360
6.459
5.260
5.630
28,340,558
-1.15(-16.96%)
Aug 05, 2011
7.180
7.230
6.530
6.780
13,890,847
-0.24(-3.42%)
Aug 04, 2011
7.660
7.680
6.950
7.020
20,484,040
-0.81(-10.34%)
Aug 03, 2011
7.680
7.845
7.380
7.830
11,152,390
+0.23(+3.03%)
Aug 02, 2011
7.940
8.045
7.590
7.600
8,916,658
-0.44(-5.47%)
Aug 01, 2011
8.440
8.470
7.900
8.040
11,845,469
-0.28(-3.37%)
Jul 29, 2011
7.850
8.600
7.790
8.320
21,693,976
+0.50(+6.39%)
Jul 28, 2011
8.000
8.100
7.770
7.820
7,764,815
-0.13(-1.64%)
Jul 27, 2011
8.370
8.450
7.920
7.950
10,649,968
-0.45(-5.36%)
Jul 26, 2011
8.480
8.520
8.300
8.400
9,132,521
-0.07(-0.83%)
Jul 25, 2011
8.770
8.850
8.430
8.470
13,189,091
-0.46(-5.15%)
Jul 22, 2011
8.260
8.950
8.190
8.930
14,983,357
+0.72(+8.77%)
Jul 21, 2011
8.300
8.470
7.560
8.210
34,191,384
-1.26(-13.31%)
Jul 20, 2011
9.560
9.600
9.420
9.470
5,538,983
-0.03(-0.32%)
Jul 19, 2011
9.230
9.545
9.080
9.500
13,591,625
+0.44(+4.86%)
Jul 18, 2011
9.710
9.900
8.950
9.060
11,496,131
-0.75(-7.65%)
Jul 15, 2011
9.810
9.820
9.670
9.810
6,712,168
+0.06(+0.62%)
Jul 14, 2011
9.810
9.830
9.565
9.750
11,055,901
-0.04(-0.41%)
Jul 13, 2011
9.770
9.930
9.700
9.790
7,418,613
+0.08(+0.82%)
Jul 12, 2011
9.760
10.00
9.700
9.710
9,199,724
-0.10(-1.02%)
Jul 11, 2011
10.27
10.31
9.790
9.810
8,649,959
-0.67(-6.39%)
Jul 08, 2011
10.48
10.50
10.33
10.48
4,284,955
-0.20(-1.87%)
Jul 07, 2011
10.59
10.71
10.48
10.68
5,620,108
+0.22(+2.10%)
Jul 06, 2011
10.25
10.48
10.13
10.46
5,266,791
+0.18(+1.75%)
Jul 05, 2011
10.42
10.51
10.10
10.28
5,101,433
-0.28(-2.65%)
Jul 01, 2011
10.30
10.59
10.23
10.56
3,591,557
+0.28(+2.72%)
Jun 30, 2011
10.26
10.38
10.21
10.28
4,726,238
+0.08(+0.78%)
Jun 29, 2011
10.07
10.23
9.990
10.20
5,406,853
+0.21(+2.10%)
Jun 28, 2011
10.03
10.06
9.930
9.990
3,409,539
+0.01(+0.10%)
Jun 27, 2011
9.950
10.06
9.840
9.980
3,904,748
+0.03(+0.30%)
Jun 24, 2011
10.10
10.16
9.910
9.950
5,225,735
-0.15(-1.49%)
Jun 23, 2011
10.17
10.22
9.960
10.10
7,096,376
-0.28(-2.70%)
Jun 22, 2011
10.37
10.59
10.36
10.38
5,392,640
-0.04(-0.38%)
Jun 21, 2011
10.30
10.50
10.20
10.42
6,898,688
+0.22(+2.16%)
Jun 20, 2011
10.16
10.20
10.11
10.20
3,659,483
+0.00(+0.00%)
Jun 17, 2011
10.07
10.20
10.01
10.20
5,491,766
+0.28(+2.82%)
Jun 16, 2011
9.890
10.03
9.750
9.920
8,077,655
+0.03(+0.30%)
Jun 15, 2011
10.22
10.22
9.870
9.890
6,937,249
-0.45(-4.35%)
Jun 14, 2011
10.39
10.46
10.31
10.34
5,593,470
+0.10(+0.98%)
Jun 13, 2011
10.30
10.40
10.18
10.24
6,114,922
+0.14(+1.39%)
Jun 10, 2011
10.42
10.44
9.990
10.10
8,777,268
-0.37(-3.53%)
Jun 09, 2011
10.43
10.59
10.35
10.47
4,820,432
+0.01(+0.10%)
Jun 08, 2011
10.55
10.62
10.24
10.46
11,023,943
-0.13(-1.23%)
Jun 07, 2011
10.50
10.68
10.43
10.59
10,042,364
+0.15(+1.44%)
Jun 06, 2011
10.67
10.75
10.33
10.44
6,124,509
-0.29(-2.70%)
Jun 03, 2011
10.85
10.98
10.68
10.73
5,670,597
-0.28(-2.54%)
May 24, 2011
10.97
11.08
10.89
11.01
4,699,338
+0.06(+0.55%)
May 23, 2011
10.94
11.08
10.85
10.95
4,003,309
-0.17(-1.53%)
May 20, 2011
11.29
11.35
11.10
11.12
6,057,805
-0.25(-2.20%)
May 19, 2011
11.31
11.38
11.20
11.37
5,209,046
+0.13(+1.16%)
May 18, 2011
11.19
11.25
11.05
11.24
3,820,638
+0.04(+0.36%)
May 17, 2011
11.16
11.26
10.99
11.20
5,104,662
-0.01(-0.09%)
May 16, 2011
11.19
11.48
11.17
11.21
4,538,498
-0.01(-0.09%)
May 13, 2011
11.53
11.57
11.17
11.22
6,179,749
-0.30(-2.60%)
May 12, 2011
11.40
11.57
11.30
11.52
5,247,677
+0.07(+0.61%)
May 11, 2011
11.25
11.71
11.19
11.45
10,802,669
+0.20(+1.78%)
May 10, 2011
11.48
11.49
11.22
11.25
10,616,523
-0.19(-1.66%)
May 09, 2011
11.45
11.59
11.40
11.44
6,703,363
-0.03(-0.26%)
May 06, 2011
11.80
11.90
11.45
11.47
9,842,678
-0.16(-1.38%)
May 05, 2011
11.91
11.97
11.58
11.63
7,119,296
-0.44(-3.65%)
May 04, 2011
12.16
12.46
11.94
12.07
7,643,880
-0.11(-0.90%)
May 03, 2011
12.44
12.55
12.11
12.18
6,922,884
-0.34(-2.72%)
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
.