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 (%)
Apr 30, 2009
8.813
8.934
8.692
8.721
4,515,920
-0.01(-0.07%)
Apr 29, 2009
8.514
8.830
8.473
8.727
5,446,332
+0.21(+2.50%)
Apr 28, 2009
8.681
9.003
8.462
8.514
7,769,610
-0.25(-2.83%)
Apr 27, 2009
8.750
9.009
8.669
8.761
6,402,599
-0.02(-0.20%)
Apr 24, 2009
9.124
9.205
8.727
8.779
9,649,737
-0.26(-2.87%)
Apr 23, 2009
9.170
9.239
8.974
9.038
7,503,979
-0.16(-1.69%)
Apr 22, 2009
9.343
9.424
9.159
9.193
5,160,709
-0.16(-1.72%)
Apr 21, 2009
9.153
9.355
9.009
9.355
6,459,667
+0.20(+2.20%)
Apr 20, 2009
9.320
9.666
9.136
9.153
9,747,748
-0.29(-3.05%)
Apr 17, 2009
9.452
9.637
9.303
9.441
8,314,034
-0.01(-0.12%)
Apr 16, 2009
9.280
9.545
9.170
9.452
11,153,387
+0.25(+2.69%)
Apr 15, 2009
9.101
9.251
9.043
9.205
8,223,991
+0.07(+0.76%)
Apr 14, 2009
8.963
9.303
8.963
9.136
10,102,280
+0.11(+1.21%)
Apr 13, 2009
9.032
9.067
8.784
9.026
9,029,866
+0.05(+0.58%)
Apr 09, 2009
9.481
9.562
8.744
8.974
12,398,857
-0.46(-4.88%)
Apr 08, 2009
9.643
9.775
9.349
9.435
7,422,227
-0.16(-1.62%)
Apr 07, 2009
9.804
9.982
9.591
9.591
6,433,952
-0.36(-3.65%)
Apr 06, 2009
10.08
10.24
9.867
9.954
6,354,331
-0.30(-2.92%)
Apr 03, 2009
10.32
10.52
10.13
10.25
6,378,381
-0.13(-1.22%)
Apr 02, 2009
10.41
10.65
10.21
10.38
10,596,834
+0.18(+1.81%)
Apr 01, 2009
10.36
10.50
10.11
10.20
10,894,941
-0.28(-2.69%)
Mar 31, 2009
10.06
10.68
9.925
10.48
13,405,898
+0.47(+4.66%)
Mar 30, 2009
9.758
10.13
9.700
10.01
12,199,561
-0.02(-0.23%)
Mar 26, 2009
9.931
10.15
9.856
10.03
15,513,009
+0.21(+2.17%)
Mar 25, 2009
9.539
9.954
9.527
9.821
13,099,463
+0.29(+3.08%)
Mar 24, 2009
9.919
10.12
9.355
9.527
12,891,829
-0.48(-4.83%)
Mar 23, 2009
10.35
10.39
9.798
10.01
18,220,362
-1.01(-9.15%)
Mar 20, 2009
11.29
11.35
10.94
11.02
5,325,227
-0.22(-1.95%)
Mar 19, 2009
11.15
11.32
11.10
11.24
5,391,254
+0.05(+0.41%)
Mar 18, 2009
10.85
11.24
10.58
11.19
5,845,960
+0.01(+0.05%)
Mar 17, 2009
10.85
11.20
10.75
11.19
6,799,652
+0.33(+3.08%)
Mar 16, 2009
10.93
11.10
10.77
10.85
6,796,462
+0.00(+0.00%)
Mar 13, 2009
10.95
10.98
10.70
10.85
0
-0.09(-0.79%)
Mar 12, 2009
10.47
11.00
10.35
10.94
5,741,333
+0.47(+4.46%)
Mar 11, 2009
10.61
10.66
10.38
10.47
7,565,055
-0.03(-0.33%)
Mar 10, 2009
10.41
10.51
10.22
10.51
9,863,678
+0.24(+2.36%)
Mar 09, 2009
10.65
10.73
10.18
10.26
6,797,231
-0.50(-4.60%)
Mar 06, 2009
10.89
11.14
10.47
10.76
0
+0.78(+7.85%)
Mar 05, 2009
10.37
10.37
9.856
9.977
10,361,619
-0.44(-4.26%)
Mar 04, 2009
10.15
10.82
10.15
10.42
8,149,074
-0.21(-1.95%)
Mar 02, 2009
10.78
10.94
10.56
10.63
7,511,670
-0.37(-3.40%)
Feb 27, 2009
11.13
11.30
10.93
11.00
0
-0.26(-2.30%)
Feb 26, 2009
11.55
11.74
11.22
11.26
4,897,549
-0.34(-2.93%)
Feb 25, 2009
11.04
11.88
11.04
11.60
5,114,704
+0.03(+0.25%)
Feb 24, 2009
11.43
11.64
11.27
11.57
5,404,261
+0.31(+2.71%)
Feb 23, 2009
11.88
11.91
11.23
11.27
5,174,988
-0.49(-4.16%)
Feb 20, 2009
11.52
12.17
11.47
11.76
4,406,448
+0.13(+1.09%)
Feb 19, 2009
12.04
12.27
11.59
11.63
5,133,524
-0.28(-2.37%)
Feb 18, 2009
12.18
12.24
11.82
11.91
6,448,063
-0.22(-1.85%)
Feb 17, 2009
12.21
12.31
11.98
12.14
5,318,491
-0.28(-2.23%)
Feb 13, 2009
12.57
12.63
12.36
12.41
3,870,694
-0.19(-1.51%)
Feb 12, 2009
12.46
12.61
12.13
12.60
4,740,436
+0.03(+0.23%)
Feb 11, 2009
12.42
12.60
12.33
12.57
5,006,119
+0.20(+1.63%)
Feb 10, 2009
12.91
13.12
12.25
12.37
7,995,884
-0.70(-5.37%)
Feb 09, 2009
13.05
13.13
12.75
13.08
4,489,725
-0.06(-0.44%)
Feb 06, 2009
12.48
13.24
12.48
13.13
7,098,567
+0.56(+4.44%)
Feb 05, 2009
12.09
12.62
12.09
12.57
5,303,699
+0.33(+2.68%)
Feb 04, 2009
12.38
12.53
12.16
12.25
4,384,239
-0.06(-0.47%)
Feb 03, 2009
12.26
12.41
11.87
12.30
3,524,519
+0.14(+1.18%)
Feb 02, 2009
12.02
12.23
11.80
12.16
4,790,354
+0.22(+1.83%)
Jan 30, 2009
12.07
12.22
11.85
11.94
0
-0.11(-0.91%)
Jan 29, 2009
12.26
12.38
11.99
12.05
3,972,963
-0.34(-2.74%)
Jan 28, 2009
12.64
12.83
12.08
12.39
7,706,924
-0.02(-0.19%)
Jan 27, 2009
12.17
12.46
11.89
12.41
7,044,688
+0.33(+2.77%)
Jan 26, 2009
11.97
12.25
11.92
12.08
7,610,493
+0.12(+0.96%)
Jan 23, 2009
11.58
12.10
11.52
11.96
7,961,890
+0.12(+0.97%)
Jan 22, 2009
11.66
12.09
11.61
11.85
7,516,383
+0.06(+0.49%)
Jan 21, 2009
11.70
12.22
11.41
11.79
9,227,139
+0.26(+2.25%)
Jan 20, 2009
11.73
12.15
11.49
11.53
6,977,555
-0.50(-4.12%)
Jan 16, 2009
12.17
12.59
11.67
12.03
6,477,649
-0.06(-0.52%)
Jan 15, 2009
11.92
12.21
11.78
12.09
10,606,998
+0.26(+2.24%)
Jan 14, 2009
11.69
11.99
11.66
11.83
8,288,567
-0.13(-1.06%)
Jan 13, 2009
12.00
12.13
11.76
11.95
5,466,132
-0.10(-0.81%)
Jan 12, 2009
12.10
12.34
11.92
12.05
4,324,709
-0.18(-1.51%)
Jan 09, 2009
12.53
12.67
12.19
12.23
4,221,721
-0.20(-1.62%)
Jan 08, 2009
12.40
12.71
12.29
12.44
6,019,708
-0.28(-2.17%)
Jan 07, 2009
12.85
13.14
12.62
12.71
6,801,359
-0.39(-2.95%)
Jan 06, 2009
13.40
13.40
13.01
13.10
6,556,077
-0.20(-1.47%)
Jan 05, 2009
12.85
13.36
12.70
13.29
5,471,830
+0.33(+2.53%)
Jan 02, 2009
13.25
13.31
12.41
12.97
0
-0.12(-0.92%)
Jan 01, 2009
12.90
13.17
12.72
13.09
0
+0.00(+0.00%)
Dec 31, 2008
12.90
13.17
12.72
13.09
5,743,139
+0.22(+1.75%)
Dec 30, 2008
12.61
12.93
12.44
12.86
3,659,716
+0.36(+2.86%)
Dec 29, 2008
12.68
12.70
12.34
12.51
3,800,655
-0.21(-1.63%)
Dec 26, 2008
12.67
12.71
12.51
12.71
1,266,984
+0.09(+0.73%)
Dec 24, 2008
13.29
13.29
12.36
12.62
1,812,417
+0.15(+1.20%)
Dec 23, 2008
12.18
12.60
11.76
12.47
7,223,672
+0.37(+3.10%)
Dec 22, 2008
12.67
12.78
11.74
12.10
6,180,500
-0.46(-3.67%)
Dec 19, 2008
12.96
12.96
12.46
12.56
10,161,992
-0.03(-0.27%)
Dec 18, 2008
12.87
12.95
12.46
12.59
5,824,987
-0.11(-0.86%)
Dec 17, 2008
12.45
12.85
12.26
12.70
4,441,973
+0.09(+0.73%)
Dec 16, 2008
11.88
12.67
11.72
12.61
7,817,612
+0.65(+5.39%)
Dec 15, 2008
12.14
12.52
11.78
11.96
7,492,698
-0.15(-1.24%)
Dec 12, 2008
11.45
12.16
11.32
12.11
0
+0.31(+2.64%)
Dec 11, 2008
11.62
12.15
11.53
11.80
5,348,108
+0.12(+0.99%)
Dec 10, 2008
11.39
11.92
11.24
11.69
5,344,247
+0.40(+3.52%)
Dec 09, 2008
11.98
12.02
11.17
11.29
7,498,577
-0.43(-3.69%)
Dec 08, 2008
11.91
11.99
11.50
11.72
6,850,472
+0.10(+0.84%)
Dec 05, 2008
11.07
11.70
10.96
11.62
5,637,055
+0.22(+1.97%)
Dec 04, 2008
11.12
12.03
11.06
11.40
7,830,315
+0.11(+0.97%)
Dec 03, 2008
10.90
11.49
10.34
11.29
7,162,842
+0.81(+7.69%)
Dec 02, 2008
9.660
10.60
9.660
10.48
5,276,141
+0.45(+4.48%)
Dec 01, 2008
10.73
11.45
10.02
10.03
4,336,803
-0.98(-8.94%)
Nov 28, 2008
11.00
11.35
10.89
11.02
2,005,598
+0.10(+0.95%)
Nov 26, 2008
9.919
10.99
9.919
10.92
4,940,412
-0.02(-0.16%)
Nov 25, 2008
10.66
11.38
10.19
10.93
5,343,417
+0.31(+2.93%)
Nov 24, 2008
10.19
10.79
9.896
10.62
5,667,367
+0.62(+6.22%)
Nov 21, 2008
9.228
10.03
8.853
10.000
7,615,691
+0.92(+10.08%)
Nov 20, 2008
9.458
9.908
9.015
9.084
4,668,824
-0.48(-5.06%)
Nov 19, 2008
9.758
10.52
9.539
9.568
4,193,045
-0.70(-6.84%)
Nov 18, 2008
9.919
10.32
9.764
10.27
5,453,210
+0.25(+2.53%)
Nov 17, 2008
10.05
10.38
9.919
10.02
3,171,893
-0.17(-1.64%)
Nov 14, 2008
10.62
10.89
9.982
10.18
0
-0.64(-5.91%)
Nov 13, 2008
10.13
10.86
9.539
10.82
5,254,265
+0.78(+7.80%)
Nov 12, 2008
10.16
10.38
10.000
10.04
3,439,697
-0.33(-3.22%)
Nov 11, 2008
10.49
10.74
10.11
10.37
3,910,043
-0.31(-2.86%)
Nov 10, 2008
11.12
11.20
9.620
10.68
2,965,165
-0.17(-1.59%)
Nov 07, 2008
10.36
10.88
10.17
10.85
3,006,478
+0.56(+5.43%)
Nov 06, 2008
10.58
10.72
10.20
10.29
3,429,987
-0.29(-2.78%)
Nov 05, 2008
11.62
11.91
10.49
10.59
3,930,786
-1.26(-10.60%)
Nov 04, 2008
11.62
11.93
11.43
11.84
3,386,256
+0.49(+4.31%)
Nov 03, 2008
11.52
11.52
11.28
11.35
1,904,270
-0.01(-0.05%)
Oct 31, 2008
10.94
11.43
10.86
11.36
0
+0.56(+5.23%)
Oct 30, 2008
11.15
11.27
10.62
10.79
3,349,006
+0.01(+0.05%)
Oct 29, 2008
10.58
11.46
10.41
10.79
5,261,234
+0.22(+2.07%)
Oct 28, 2008
8.997
10.87
8.917
10.57
5,122,018
+1.66(+18.69%)
Oct 27, 2008
8.640
9.366
8.640
8.905
5,037,031
-0.03(-0.39%)
Oct 24, 2008
9.216
9.787
8.865
8.940
5,392,402
-0.72(-7.45%)
Oct 23, 2008
9.787
9.988
9.222
9.660
5,037,050
-0.10(-1.00%)
Oct 22, 2008
9.810
10.22
9.522
9.758
3,658,022
-0.59(-5.73%)
Oct 21, 2008
10.66
10.82
10.20
10.35
4,207,824
-0.01(-0.06%)
Oct 20, 2008
10.03
10.56
10.03
10.36
3,836,789
-0.02(-0.17%)
Oct 17, 2008
9.804
10.88
9.804
10.37
0
-0.02(-0.22%)
Oct 16, 2008
9.424
10.90
9.418
10.40
6,521,691
+0.40(+3.97%)
Oct 15, 2008
11.33
12.38
9.954
10.000
4,444,315
-0.96(-8.78%)
Oct 14, 2008
12.37
12.67
10.72
10.96
5,130,219
-0.82(-6.94%)
Oct 13, 2008
10.40
11.79
9.424
11.78
4,203,045
+1.77(+17.66%)
Oct 10, 2008
9.355
10.58
8.946
10.01
6,630,698
+0.30(+3.08%)
Oct 09, 2008
10.52
11.29
9.712
9.712
6,952,521
-1.39(-12.55%)
Oct 08, 2008
11.78
11.91
10.48
11.11
4,259,126
-0.09(-0.77%)
Oct 07, 2008
12.64
13.25
11.11
11.19
4,428,527
-1.33(-10.63%)
Oct 06, 2008
13.36
13.91
12.52
12.52
3,221,121
-1.14(-8.35%)
Oct 03, 2008
13.71
14.40
13.13
13.66
0
-0.28(-2.02%)
Oct 02, 2008
13.88
14.94
13.67
13.95
5,093,015
+0.26(+1.89%)
Oct 01, 2008
13.24
14.07
12.91
13.69
2,230,339
+0.58(+4.44%)
Sep 30, 2008
13.16
13.20
12.60
13.10
3,408,578
+0.15(+1.16%)
Sep 29, 2008
14.40
14.40
12.51
12.95
6,186,118
-0.29(-2.22%)
Sep 26, 2008
13.43
13.43
13.06
13.25
0
-0.10(-0.78%)
Sep 25, 2008
13.42
13.93
13.13
13.35
2,110,498
+0.03(+0.26%)
Sep 24, 2008
13.63
13.82
13.24
13.32
2,138,031
-0.31(-2.28%)
Sep 23, 2008
14.12
14.23
12.98
13.63
4,937,931
+0.39(+2.91%)
Sep 22, 2008
14.12
14.40
13.16
13.24
3,876,588
-1.19(-8.26%)
Sep 19, 2008
14.22
16.11
14.18
14.44
0
+0.81(+5.96%)
Sep 18, 2008
13.26
14.12
13.05
13.62
6,033,623
+0.54(+4.09%)
Sep 17, 2008
13.32
13.49
13.02
13.09
5,363,996
-0.54(-3.93%)
Sep 16, 2008
13.27
13.65
13.13
13.62
6,333,297
-0.10(-0.76%)
Sep 15, 2008
13.36
14.04
13.36
13.73
4,325,116
-0.14(-1.00%)
Sep 12, 2008
13.93
13.94
13.63
13.86
3,583,597
-0.05(-0.37%)
Sep 11, 2008
13.40
13.95
13.25
13.92
4,978,651
+0.32(+2.33%)
Sep 10, 2008
13.97
14.02
13.53
13.60
4,995,171
-0.27(-1.91%)
Sep 09, 2008
14.33
15.03
13.77
13.86
5,122,655
-0.38(-2.67%)
Sep 08, 2008
15.05
15.05
13.92
14.24
5,400,643
+0.28(+2.02%)
Sep 05, 2008
13.82
13.97
13.54
13.96
0
+0.18(+1.30%)
Sep 04, 2008
14.23
14.63
13.64
13.78
12,414,638
-1.48(-9.70%)
Sep 03, 2008
15.20
15.36
14.61
15.26
8,116,486
+0.54(+3.68%)
Sep 02, 2008
14.98
15.11
14.41
14.72
3,112,010
+0.01(+0.08%)
Aug 29, 2008
14.73
14.86
14.62
14.71
0
-0.02(-0.12%)
Aug 28, 2008
13.88
14.73
13.88
14.73
7,439,903
+0.33(+2.28%)
Aug 27, 2008
14.34
14.53
14.07
14.40
3,148,470
+0.05(+0.36%)
Aug 26, 2008
14.11
14.35
14.06
14.35
2,357,552
+0.18(+1.26%)
Aug 25, 2008
14.42
14.51
14.14
14.17
2,101,743
-0.35(-2.42%)
Aug 22, 2008
14.56
14.67
14.33
14.52
2,462,622
-0.03(-0.24%)
Aug 21, 2008
14.26
14.63
14.20
14.56
3,828,612
+0.20(+1.36%)
Aug 20, 2008
14.31
14.46
14.03
14.36
3,732,825
+0.07(+0.48%)
Aug 19, 2008
14.31
14.73
14.11
14.29
4,135,774
-0.02(-0.12%)
Aug 18, 2008
14.46
14.63
14.24
14.31
2,978,873
-0.09(-0.60%)
Aug 15, 2008
14.71
14.71
14.20
14.39
0
+0.19(+1.34%)
Aug 14, 2008
13.91
14.31
13.91
14.20
3,161,268
+0.10(+0.74%)
Aug 13, 2008
14.21
14.53
13.96
14.10
3,927,305
-0.13(-0.89%)
Aug 12, 2008
14.62
14.63
14.14
14.23
4,951,966
-0.41(-2.79%)
Aug 11, 2008
14.10
14.74
14.10
14.64
5,425,333
+0.32(+2.25%)
Aug 08, 2008
13.97
14.39
13.97
14.31
5,288,986
+0.26(+1.84%)
Aug 07, 2008
14.10
14.35
13.92
14.05
4,242,186
-0.20(-1.41%)
Aug 06, 2008
14.35
14.40
14.15
14.26
2,413,120
-0.13(-0.88%)
Aug 05, 2008
13.74
14.40
13.73
14.38
4,190,561
+0.32(+2.29%)
Aug 04, 2008
13.99
14.23
13.76
14.06
2,946,758
+0.07(+0.54%)
Aug 01, 2008
14.00
14.21
13.67
13.99
3,319,987
-0.03(-0.21%)
Jul 31, 2008
13.80
14.20
13.68
14.01
5,498,546
+0.14(+1.00%)
Jul 30, 2008
13.77
13.97
13.65
13.88
6,459,545
-0.14(-0.99%)
Jul 29, 2008
14.01
14.01
13.22
14.01
6,045,032
+0.66(+4.96%)
Jul 28, 2008
13.62
13.73
13.33
13.35
4,362,325
-0.33(-2.44%)
Jul 25, 2008
13.78
13.82
13.55
13.69
3,205,014
+0.01(+0.08%)
Jul 24, 2008
13.86
14.11
13.65
13.67
4,721,978
-0.20(-1.41%)
Jul 23, 2008
14.05
14.16
13.82
13.87
10,124,053
-0.15(-1.07%)
Jul 22, 2008
13.44
14.07
13.36
14.02
11,113,177
+0.51(+3.75%)
Jul 21, 2008
13.78
13.83
13.42
13.51
4,573,575
-0.37(-2.66%)
Jul 18, 2008
13.87
13.94
13.51
13.88
9,119,089
+0.01(+0.08%)
Jul 17, 2008
13.36
13.96
13.19
13.87
10,545,469
+0.31(+2.25%)
Jul 16, 2008
12.94
13.61
12.91
13.57
7,218,650
+0.62(+4.76%)
Jul 15, 2008
12.67
13.13
12.41
12.95
9,880,624
+0.17(+1.31%)
Jul 14, 2008
12.98
13.21
12.70
12.78
6,189,927
-0.17(-1.29%)
Jul 11, 2008
12.98
13.08
12.68
12.95
7,271,169
-0.23(-1.75%)
Jul 10, 2008
13.72
13.73
12.84
13.18
11,480,756
-0.56(-4.11%)
Jul 09, 2008
13.56
13.91
13.29
13.74
18,701,252
+0.18(+1.36%)
Jul 08, 2008
13.10
13.61
13.06
13.56
9,916,918
+0.46(+3.47%)
Jul 07, 2008
12.56
13.25
12.56
13.10
12,424,137
+0.54(+4.31%)
Jul 04, 2008
12.71
12.85
12.51
12.56
3,759,491
+0.00(+0.00%)
Jul 03, 2008
12.71
12.85
12.51
12.56
3,759,491
-0.04(-0.32%)
Jul 02, 2008
12.42
12.76
12.17
12.60
10,924,537
+0.18(+1.44%)
Jul 01, 2008
12.16
12.60
12.07
12.42
10,767,872
+0.10(+0.79%)
Jun 30, 2008
12.99
13.16
12.28
12.33
14,597,861
+0.33(+2.79%)
Jun 27, 2008
11.96
12.23
11.87
11.99
6,909,340
+0.01(+0.10%)
Jun 26, 2008
12.27
12.41
11.86
11.98
3,512,749
-0.45(-3.61%)
Jun 25, 2008
12.24
12.68
12.24
12.43
5,214,647
+0.25(+2.08%)
Jun 24, 2008
12.24
12.32
12.03
12.18
3,333,480
-0.13(-1.03%)
Jun 23, 2008
11.75
12.44
11.75
12.30
7,735,378
+0.36(+2.99%)
Jun 20, 2008
13.31
13.35
11.94
11.95
13,371,818
-1.37(-10.29%)
Jun 19, 2008
13.36
13.47
13.10
13.32
3,863,128
-0.01(-0.04%)
Jun 18, 2008
13.48
13.63
13.31
13.32
2,905,370
-0.16(-1.20%)
Jun 17, 2008
13.95
13.96
13.48
13.48
3,328,293
-0.03(-0.21%)
Jun 16, 2008
13.15
13.61
13.15
13.51
5,585,592
+0.66(+5.11%)
Jun 13, 2008
12.67
12.89
12.65
12.86
1,887,704
+0.16(+1.27%)
Jun 12, 2008
12.85
12.97
12.55
12.70
4,013,026
-0.04(-0.32%)
Jun 11, 2008
12.85
13.15
12.74
12.74
3,261,519
-0.37(-2.81%)
Jun 10, 2008
13.09
13.23
13.01
13.10
2,223,069
+0.01(+0.04%)
Jun 09, 2008
12.83
13.37
12.75
13.10
2,370,604
-0.14(-1.04%)
Jun 06, 2008
13.38
13.72
13.20
13.24
2,652,526
-0.50(-3.65%)
Jun 05, 2008
13.67
14.11
13.55
13.74
2,188,684
+0.09(+0.63%)
Jun 04, 2008
13.62
13.78
13.51
13.65
1,971,425
+0.06(+0.42%)
Jun 03, 2008
13.39
13.81
13.39
13.59
3,722,728
+0.15(+1.11%)
Jun 02, 2008
13.42
13.56
13.26
13.44
2,752,503
+0.00(+0.00%)
May 30, 2008
13.32
13.54
13.24
13.44
2,487,906
+0.14(+1.04%)
May 29, 2008
12.96
13.42
12.78
13.31
2,734,337
+0.29(+2.26%)
May 28, 2008
13.42
13.42
12.87
13.01
2,810,996
-0.08(-0.62%)
May 27, 2008
13.01
13.32
12.99
13.09
1,888,772
+0.06(+0.44%)
May 26, 2008
13.12
13.21
13.02
13.04
0
+0.00(+0.00%)
May 23, 2008
13.12
13.21
13.02
13.04
2,029,637
-0.17(-1.26%)
May 22, 2008
13.25
13.28
12.93
13.20
2,188,292
-0.01(-0.04%)
May 21, 2008
13.31
13.48
13.17
13.21
2,426,541
-0.10(-0.74%)
May 20, 2008
13.68
13.68
13.24
13.31
3,166,704
-0.33(-2.45%)
May 19, 2008
13.62
13.81
13.36
13.64
2,511,329
+0.00(+0.00%)
May 16, 2008
13.79
13.83
13.39
13.64
3,017,412
-0.06(-0.46%)
May 15, 2008
13.93
13.96
13.70
13.70
6,341,478
-0.24(-1.73%)
May 14, 2008
14.07
14.19
13.85
13.95
3,401,099
-0.09(-0.66%)
May 13, 2008
13.84
14.08
13.80
14.04
5,010,587
+0.21(+1.50%)
May 12, 2008
13.49
13.84
13.41
13.83
3,858,790
+0.25(+1.87%)
May 09, 2008
12.18
13.65
11.99
13.58
4,951,688
+0.98(+7.82%)
May 08, 2008
12.67
12.70
12.45
12.59
2,462,068
+0.02(+0.14%)
May 07, 2008
12.95
13.10
12.55
12.57
3,540,840
-0.40(-3.06%)
May 06, 2008
12.69
13.04
12.58
12.97
2,895,431
+0.06(+0.45%)
May 05, 2008
12.72
13.06
12.59
12.91
2,206,974
-0.07(-0.58%)
May 02, 2008
13.29
13.29
12.95
12.99
3,006,768
-0.20(-1.53%)
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
.