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
)
49.85
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2010
7.690
7.734
7.538
7.694
11,231,373
+0.16(+2.16%)
Sep 29, 2010
7.597
7.597
7.425
7.532
9,629,027
-0.07(-0.86%)
Sep 28, 2010
7.657
7.657
7.431
7.597
168
+0.03(+0.39%)
Sep 27, 2010
7.752
7.764
7.544
7.568
5,884,672
-0.20(-2.52%)
Sep 24, 2010
7.675
7.776
7.645
7.764
5,940,515
+0.20(+2.59%)
Sep 23, 2010
7.568
7.692
7.538
7.568
457
-0.10(-1.32%)
Sep 22, 2010
7.669
7.776
7.645
7.669
3,575,271
+0.01(+0.08%)
Sep 21, 2010
7.888
7.924
7.586
7.663
8,121,389
-0.20(-2.49%)
Sep 20, 2010
7.722
7.894
7.722
7.859
4,076,526
+0.15(+1.93%)
Sep 17, 2010
7.710
7.811
7.704
7.710
7,777,186
-0.11(-1.37%)
Sep 15, 2010
7.615
7.823
7.556
7.817
11,870,451
+0.19(+2.49%)
Sep 14, 2010
7.645
7.651
7.485
7.627
1,515
-0.02(-0.23%)
Sep 13, 2010
7.734
7.805
7.597
7.645
6,474,844
-0.04(-0.46%)
Sep 10, 2010
7.681
7.722
7.586
7.681
7,302,869
+0.00(+0.00%)
Sep 09, 2010
7.675
7.736
7.538
7.681
11,897,683
+0.03(+0.39%)
Sep 08, 2010
7.182
7.692
7.116
7.651
336
+0.31(+4.21%)
Sep 07, 2010
7.770
7.776
7.307
7.342
1,109
-0.46(-5.94%)
Sep 03, 2010
7.858
8.093
7.630
7.806
21,701,918
+0.43(+5.81%)
Sep 02, 2010
7.624
7.624
7.342
7.377
145,150
-0.22(-2.86%)
Sep 01, 2010
7.624
7.665
7.536
7.594
10,103,732
+0.06(+0.78%)
Aug 31, 2010
7.506
7.811
7.360
7.536
132,621
-0.32(-4.04%)
Aug 30, 2010
7.988
8.017
7.835
7.853
6,831,897
-0.12(-1.55%)
Aug 27, 2010
7.976
7.999
7.741
7.976
6,686,747
+0.05(+0.59%)
Aug 26, 2010
7.929
7.970
7.858
7.929
2,044
+0.06(+0.82%)
Aug 25, 2010
7.817
7.923
7.770
7.864
6,453,132
+0.02(+0.30%)
Aug 24, 2010
7.964
8.005
7.841
7.841
748
-0.18(-2.20%)
Aug 23, 2010
7.923
8.087
7.923
8.017
5,407,737
+0.11(+1.41%)
Aug 20, 2010
7.982
7.993
7.882
7.905
7,055,472
-0.15(-1.82%)
Aug 19, 2010
8.134
8.164
7.976
8.052
748
-0.12(-1.51%)
Aug 18, 2010
8.240
8.263
8.034
8.175
5,626,055
-0.05(-0.57%)
Aug 17, 2010
8.316
8.357
8.216
8.222
4,282,315
-0.03(-0.36%)
Aug 16, 2010
8.269
8.293
8.205
8.252
2,934,747
-0.04(-0.50%)
Aug 13, 2010
8.293
8.357
8.216
8.293
4,126,560
-0.06(-0.70%)
Aug 12, 2010
8.275
8.351
8.216
8.351
6,593,344
-0.03(-0.35%)
Aug 11, 2010
8.533
8.556
8.340
8.381
598
-0.26(-3.05%)
Aug 10, 2010
8.604
8.704
8.586
8.645
4,363,919
-0.03(-0.34%)
Aug 09, 2010
8.739
8.768
8.621
8.674
4,864,335
-0.05(-0.61%)
Aug 06, 2010
8.727
8.844
8.627
8.727
7,107,543
-0.08(-0.93%)
Aug 05, 2010
8.985
9.085
8.786
8.809
12,202,570
-0.23(-2.60%)
Aug 04, 2010
9.179
9.214
8.997
9.044
6,723,580
-0.10(-1.09%)
Aug 03, 2010
9.249
9.279
9.120
9.144
3,789,753
-0.15(-1.58%)
Aug 02, 2010
9.267
9.373
9.202
9.290
4,814,022
+0.09(+0.96%)
Jul 30, 2010
9.202
9.243
8.932
9.202
10,151,285
+0.13(+1.49%)
Jul 29, 2010
9.144
9.197
9.038
9.067
9,807,922
-0.02(-0.19%)
Jul 28, 2010
9.085
9.243
9.067
9.085
448
-0.09(-0.96%)
Jul 27, 2010
9.173
9.208
9.103
9.173
15,587
+0.06(+0.71%)
Jul 26, 2010
9.003
9.167
8.938
9.108
14,745,844
+0.17(+1.90%)
Jul 23, 2010
8.833
8.956
8.774
8.938
11,115,513
+0.11(+1.20%)
Jul 22, 2010
8.756
8.868
8.701
8.833
9,881,318
+0.12(+1.42%)
Jul 21, 2010
8.616
8.815
8.574
8.709
10,074,735
+0.09(+1.02%)
Jul 20, 2010
8.621
8.645
8.322
8.621
12,115,339
+0.05(+0.55%)
Jul 19, 2010
8.205
8.657
8.363
8.574
18,170,470
+0.37(+4.51%)
Jul 16, 2010
8.205
8.563
8.205
8.205
9,361,235
-0.28(-3.32%)
Jul 15, 2010
8.486
8.580
8.392
8.486
9,600,298
+0.00(+0.00%)
Jul 14, 2010
8.580
8.604
8.428
8.486
6,415,434
-0.07(-0.82%)
Jul 13, 2010
8.516
8.642
8.486
8.557
9,479,037
+0.12(+1.46%)
Jul 12, 2010
8.551
8.598
8.281
8.434
10,604,649
-0.13(-1.58%)
Jul 09, 2010
8.569
8.639
8.281
8.569
11,786,104
+0.22(+2.67%)
Jul 08, 2010
8.504
8.510
7.888
8.346
38,104,440
-0.75(-8.20%)
Jul 07, 2010
8.968
9.114
8.897
9.091
8,150,721
+0.11(+1.24%)
Jul 06, 2010
9.032
9.214
8.909
8.979
676
+0.04(+0.39%)
Jul 02, 2010
8.944
9.173
8.915
8.944
5,586,967
-0.17(-1.87%)
Jul 01, 2010
9.214
9.230
8.950
9.114
8,450,514
-0.09(-1.02%)
Jun 30, 2010
9.226
9.332
9.150
9.208
2,298
-0.01(-0.13%)
Jun 29, 2010
9.402
9.431
9.103
9.220
8,219,258
+0.09(+1.03%)
Jun 25, 2010
9.126
9.420
8.821
9.126
22,902,064
+0.35(+3.94%)
Jun 24, 2010
8.985
8.985
8.750
8.780
7,391
-0.24(-2.67%)
Jun 23, 2010
8.950
9.091
8.891
9.020
5,788,665
+0.06(+0.65%)
Jun 22, 2010
9.243
9.249
8.956
8.962
6,229,441
-0.25(-2.74%)
Jun 21, 2010
9.326
9.390
9.173
9.214
3,866,713
-0.06(-0.63%)
Jun 18, 2010
9.273
9.373
9.208
9.273
5,389,655
-0.08(-0.82%)
Jun 17, 2010
9.367
9.367
9.197
9.349
3,955,317
+0.04(+0.38%)
Jun 16, 2010
9.332
9.349
9.255
9.314
4,279,334
-0.07(-0.75%)
Jun 15, 2010
9.314
9.384
9.255
9.384
5,799,485
+0.15(+1.59%)
Jun 14, 2010
9.314
9.408
9.226
9.238
5,775,329
-0.07(-0.76%)
Jun 11, 2010
9.249
9.320
9.202
9.308
4,484,991
-0.01(-0.06%)
Jun 10, 2010
9.009
9.326
9.009
9.314
9,361,960
+0.41(+4.61%)
Jun 09, 2010
9.114
9.238
8.862
8.903
6,921,785
-0.21(-2.32%)
Jun 08, 2010
8.991
9.138
8.956
9.114
6,447,744
+0.08(+0.84%)
Jun 07, 2010
9.212
9.259
9.038
9.038
4,578,321
-0.10(-1.14%)
Jun 04, 2010
9.143
9.422
9.114
9.143
4,973,530
-0.35(-3.67%)
Jun 03, 2010
9.422
9.497
9.393
9.491
5,441,766
+0.11(+1.18%)
Jun 02, 2010
9.247
9.381
9.218
9.381
8,602
+0.18(+1.96%)
Jun 01, 2010
9.276
9.427
9.201
9.201
3,236,745
-0.15(-1.55%)
May 28, 2010
9.346
9.445
9.305
9.346
4,074,548
-0.09(-0.99%)
May 27, 2010
9.340
9.445
9.288
9.439
3,562,164
+0.23(+2.46%)
May 26, 2010
9.282
9.358
9.154
9.212
5,568,317
-0.02(-0.25%)
May 25, 2010
9.172
9.247
9.073
9.236
6,003,087
-0.10(-1.06%)
May 24, 2010
9.486
9.544
9.335
9.335
4,549,210
-0.18(-1.89%)
May 21, 2010
9.154
9.520
9.154
9.515
5,580,176
+0.18(+1.93%)
May 20, 2010
9.451
9.535
9.335
9.335
4,697,329
-0.45(-4.58%)
May 19, 2010
9.683
9.875
9.643
9.782
6,976,753
+0.05(+0.48%)
May 18, 2010
9.962
9.991
9.701
9.736
90,670
-0.17(-1.70%)
May 17, 2010
9.910
10.15
9.701
9.904
5,344,485
+0.04(+0.41%)
May 14, 2010
9.863
10.07
9.805
9.863
4,591,472
-0.17(-1.74%)
May 13, 2010
10.11
10.19
10.02
10.04
5,739,051
-0.14(-1.37%)
May 12, 2010
10.13
10.20
10.08
10.18
9,007,741
+0.10(+0.98%)
May 11, 2010
10.23
10.23
10.06
10.08
11,404,341
-0.38(-3.67%)
May 10, 2010
10.40
10.47
10.36
10.46
5,755,366
+0.48(+4.77%)
May 07, 2010
10.10
10.21
9.770
9.985
11,391,076
-0.12(-1.21%)
May 06, 2010
10.11
10.69
9.799
10.11
2,236
-0.55(-5.18%)
May 05, 2010
10.75
10.84
10.60
10.66
5,430,920
-0.12(-1.08%)
May 04, 2010
10.90
10.96
10.72
10.78
5,366,738
-0.22(-2.01%)
May 03, 2010
10.66
11.04
10.64
11.00
7,221,473
+0.35(+3.33%)
Apr 30, 2010
11.00
11.03
10.64
10.64
7,842,353
-0.35(-3.17%)
Apr 29, 2010
10.69
11.01
10.63
10.99
10,604,752
+0.33(+3.11%)
Apr 28, 2010
10.49
10.76
10.47
10.66
11,157,076
+0.16(+1.49%)
Apr 27, 2010
10.58
10.78
10.37
10.50
12,984,401
+0.18(+1.75%)
Apr 26, 2010
10.46
10.50
10.30
10.32
6,676,682
-0.18(-1.72%)
Apr 23, 2010
10.24
10.51
10.13
10.50
6,690,417
+0.23(+2.26%)
Apr 22, 2010
10.37
10.40
10.19
10.27
6,956,905
-0.03(-0.28%)
Apr 21, 2010
10.30
10.51
10.25
10.30
25,045
-0.23(-2.15%)
Apr 20, 2010
10.50
10.53
10.42
10.53
4,606,757
+0.06(+0.61%)
Apr 19, 2010
10.43
10.50
10.34
10.46
7,223,271
+0.03(+0.33%)
Apr 16, 2010
10.33
10.46
10.25
10.43
10,276,699
+0.07(+0.67%)
Apr 15, 2010
10.47
10.48
10.35
10.36
7,958,690
-0.10(-1.00%)
Apr 14, 2010
10.65
10.70
10.44
10.46
10,297,607
-0.16(-1.53%)
Apr 13, 2010
10.50
10.74
10.40
10.62
11,762,206
-0.09(-0.87%)
Apr 12, 2010
10.65
10.76
10.64
10.72
6,046,754
+0.06(+0.60%)
Apr 09, 2010
10.64
10.67
10.54
10.65
4,380,525
+0.02(+0.16%)
Apr 08, 2010
10.49
10.65
10.38
10.64
5,952,013
+0.12(+1.10%)
Apr 07, 2010
10.44
10.53
10.41
10.52
4,950,415
+0.05(+0.50%)
Apr 06, 2010
10.51
10.51
10.40
10.47
3,979,779
-0.08(-0.77%)
Apr 05, 2010
10.51
10.58
10.47
10.55
3,677,341
+0.06(+0.55%)
Apr 01, 2010
10.39
10.49
10.49
10.49
7,551,274
+0.15(+1.40%)
Mar 31, 2010
10.36
10.39
10.26
10.35
5,699,238
-0.04(-0.39%)
Mar 30, 2010
10.34
10.46
10.29
10.39
5,365,377
+0.05(+0.51%)
Mar 29, 2010
10.37
10.37
10.21
10.33
6,812,753
+0.06(+0.57%)
Mar 26, 2010
10.23
10.29
10.13
10.28
7,278,556
+0.19(+1.84%)
Mar 25, 2010
10.15
10.27
10.08
10.09
5,191,901
-0.06(-0.57%)
Mar 24, 2010
10.23
10.24
10.10
10.15
6,790,970
-0.09(-0.91%)
Mar 23, 2010
10.03
10.26
9.997
10.24
9,165,248
+0.28(+2.86%)
Mar 22, 2010
9.805
9.985
9.683
9.956
7,181,793
+0.13(+1.30%)
Mar 19, 2010
9.881
9.968
9.770
9.829
8,262,981
-0.05(-0.47%)
Mar 18, 2010
9.805
9.892
9.765
9.875
6,880,195
+0.07(+0.71%)
Mar 17, 2010
9.834
9.910
9.765
9.805
7,681,342
-0.04(-0.41%)
Mar 16, 2010
9.805
9.898
9.788
9.846
7,318,100
+0.06(+0.59%)
Mar 15, 2010
9.712
9.823
9.701
9.788
8,980,210
+0.02(+0.18%)
Mar 12, 2010
9.753
9.858
9.677
9.770
9,566,033
-0.03(-0.30%)
Mar 11, 2010
9.631
9.863
9.631
9.799
8,505,200
+0.17(+1.75%)
Mar 10, 2010
9.701
9.712
9.544
9.631
10,306,741
-0.06(-0.66%)
Mar 09, 2010
9.648
9.823
9.271
9.695
17,496,782
+0.05(+0.54%)
Mar 08, 2010
9.689
9.735
9.591
9.643
8,257,275
+0.03(+0.30%)
Mar 05, 2010
9.689
9.792
9.573
9.614
9,089,739
-0.07(-0.77%)
Mar 04, 2010
9.740
9.769
9.596
9.689
9,112,658
-0.05(-0.53%)
Mar 03, 2010
9.758
9.896
9.717
9.740
8,604,891
+0.02(+0.18%)
Mar 02, 2010
9.931
10.01
9.637
9.723
11,257,268
-0.16(-1.57%)
Mar 01, 2010
10.04
10.10
9.867
9.879
6,655,626
-0.07(-0.75%)
Feb 26, 2010
9.942
10.07
9.620
9.954
7,615,938
-0.03(-0.35%)
Feb 25, 2010
9.838
9.994
9.700
9.988
12,345,044
+0.03(+0.35%)
Feb 24, 2010
9.527
9.994
9.159
9.954
55,759,448
-1.41(-12.42%)
Feb 23, 2010
11.39
11.51
11.31
11.36
6,377,162
-0.25(-2.13%)
Feb 22, 2010
11.73
11.91
11.46
11.61
9,606,065
-0.55(-4.55%)
Feb 19, 2010
12.26
12.26
12.02
12.17
4,643,744
-0.10(-0.85%)
Feb 18, 2010
12.13
12.27
12.06
12.27
3,217,805
+0.15(+1.24%)
Feb 17, 2010
11.99
12.12
11.96
12.12
2,711,628
+0.09(+0.77%)
Feb 16, 2010
11.94
12.08
11.93
12.03
4,676,099
+0.02(+0.14%)
Feb 12, 2010
11.92
12.01
12.01
12.01
3,948,139
+0.04(+0.34%)
Feb 11, 2010
11.92
12.03
11.79
11.97
4,499,584
-0.01(-0.10%)
Feb 10, 2010
12.17
12.19
11.94
11.98
4,607,197
-0.18(-1.51%)
Feb 09, 2010
12.17
12.29
12.09
12.17
5,129,865
+0.07(+0.57%)
Feb 08, 2010
12.01
12.17
12.00
12.10
7,457,219
+0.07(+0.57%)
Feb 05, 2010
12.05
12.13
11.83
12.03
7,402,798
-0.13(-1.04%)
Feb 04, 2010
12.38
12.42
12.14
12.15
4,594,451
-0.33(-2.63%)
Feb 03, 2010
12.47
12.58
12.40
12.48
2,988,357
-0.01(-0.09%)
Feb 02, 2010
12.42
12.56
12.37
12.49
5,736,238
+0.08(+0.67%)
Feb 01, 2010
12.43
12.53
12.36
12.41
5,341,823
+0.01(+0.12%)
Jan 29, 2010
12.56
12.67
12.39
12.40
4,490,121
-0.15(-1.19%)
Jan 28, 2010
12.68
12.68
12.44
12.55
5,532,916
-0.14(-1.09%)
Jan 27, 2010
12.61
12.71
12.48
12.68
6,095,879
+0.17(+1.33%)
Jan 26, 2010
12.74
12.76
12.49
12.52
4,590,961
-0.29(-2.29%)
Jan 25, 2010
12.90
12.93
12.64
12.81
4,918,288
+0.01(+0.09%)
Jan 22, 2010
12.98
13.12
12.79
12.80
7,855,956
-0.26(-1.98%)
Jan 21, 2010
13.24
13.38
12.89
13.06
6,317,829
-0.09(-0.66%)
Jan 20, 2010
13.01
13.21
13.01
13.14
4,150,678
-0.05(-0.39%)
Jan 19, 2010
13.10
13.22
13.02
13.20
3,526,493
+0.11(+0.84%)
Jan 15, 2010
13.25
13.09
13.09
13.09
5,914,918
-0.20(-1.52%)
Jan 14, 2010
13.13
13.32
12.96
13.29
7,081,901
+0.46(+3.59%)
Jan 13, 2010
12.70
12.86
12.61
12.83
6,027,297
+0.17(+1.37%)
Jan 12, 2010
12.58
12.68
12.54
12.66
3,080,330
-0.07(-0.59%)
Jan 11, 2010
12.65
12.77
12.41
12.73
4,068,127
+0.06(+0.45%)
Jan 08, 2010
12.62
12.77
12.60
12.67
6,343,582
+0.05(+0.41%)
Jan 07, 2010
12.58
12.80
12.56
12.62
8,437,369
+0.06(+0.46%)
Jan 06, 2010
12.87
13.10
12.49
12.56
11,607,880
-0.31(-2.37%)
Jan 05, 2010
13.10
13.16
12.33
12.87
14,476,693
-0.18(-1.41%)
Jan 04, 2010
13.07
13.21
13.02
13.05
5,239,290
+0.02(+0.18%)
Dec 31, 2009
13.01
13.03
13.03
13.03
4,047,789
-0.02(-0.13%)
Dec 30, 2009
12.98
13.11
12.67
13.05
5,305,307
+0.09(+0.67%)
Dec 29, 2009
12.87
13.01
12.64
12.96
7,278,533
+0.33(+2.60%)
Dec 28, 2009
12.60
12.82
12.48
12.63
5,798,236
+0.20(+1.58%)
Dec 24, 2009
12.00
12.51
11.91
12.44
3,582,799
+0.44(+3.65%)
Dec 23, 2009
11.85
12.04
11.77
12.00
3,411,280
+0.15(+1.26%)
Dec 22, 2009
11.89
11.91
11.76
11.85
2,766,543
+0.00(+0.00%)
Dec 21, 2009
11.85
11.95
11.73
11.85
3,458,887
+0.08(+0.68%)
Dec 18, 2009
11.64
11.80
11.63
11.77
4,714,989
+0.16(+1.39%)
Dec 17, 2009
11.85
11.89
11.61
11.61
4,258,734
-0.51(-4.18%)
Dec 16, 2009
12.18
12.18
11.94
12.11
5,633,640
+0.03(+0.29%)
Dec 15, 2009
12.07
12.14
11.96
12.08
6,066,516
-0.05(-0.38%)
Dec 14, 2009
12.05
12.14
12.04
12.13
5,440,506
+0.25(+2.09%)
Dec 11, 2009
11.52
11.96
11.45
11.88
6,447,509
+0.43(+3.77%)
Dec 10, 2009
11.38
11.55
11.38
11.45
4,587,705
+0.08(+0.71%)
Dec 09, 2009
11.37
11.47
11.27
11.36
6,166,138
-0.10(-0.85%)
Dec 08, 2009
11.64
11.76
11.39
11.46
5,963,016
-0.33(-2.83%)
Dec 07, 2009
11.60
11.84
11.58
11.80
3,449,511
+0.15(+1.29%)
Dec 04, 2009
11.72
11.85
11.54
11.65
5,599,558
+0.01(+0.05%)
Dec 03, 2009
11.87
11.90
11.61
11.64
3,878,260
-0.25(-2.13%)
Dec 02, 2009
11.89
12.00
11.53
11.89
3,001,041
-0.01(-0.10%)
Dec 01, 2009
11.82
11.95
11.75
11.91
3,786,796
+0.21(+1.82%)
Nov 30, 2009
11.76
11.80
11.62
11.69
5,431,548
-0.05(-0.44%)
Nov 27, 2009
11.58
11.81
11.55
11.74
1,760,140
-0.06(-0.49%)
Nov 25, 2009
11.94
11.96
11.76
11.80
4,812,307
-0.16(-1.30%)
Nov 24, 2009
11.87
11.96
11.79
11.96
3,903,782
+0.06(+0.53%)
Nov 23, 2009
11.80
11.95
11.80
11.89
4,744,597
+0.16(+1.33%)
Nov 20, 2009
11.73
11.82
11.69
11.74
3,567,535
-0.01(-0.10%)
Nov 19, 2009
11.88
11.98
11.64
11.75
5,336,339
-0.21(-1.78%)
Nov 18, 2009
11.88
11.98
11.79
11.96
4,052,742
+0.05(+0.43%)
Nov 17, 2009
11.78
11.93
11.71
11.91
4,398,398
+0.10(+0.83%)
Nov 16, 2009
11.36
11.88
11.33
11.81
6,363,862
+0.52(+4.59%)
Nov 13, 2009
11.20
11.38
11.15
11.30
2,480,238
+0.14(+1.29%)
Nov 12, 2009
11.23
11.37
11.12
11.15
3,352,354
-0.10(-0.92%)
Nov 11, 2009
11.22
11.32
11.15
11.26
2,960,046
+0.12(+1.03%)
Nov 10, 2009
11.17
11.22
11.11
11.14
3,695,361
-0.05(-0.41%)
Nov 09, 2009
10.98
11.19
10.87
11.19
2,626,702
+0.28(+2.53%)
Nov 06, 2009
10.77
10.93
10.73
10.91
3,583,437
+0.25(+2.32%)
Nov 05, 2009
10.56
10.79
10.43
10.66
4,235,153
+0.18(+1.76%)
Nov 04, 2009
10.61
10.65
10.45
10.48
3,691,323
-0.08(-0.76%)
Nov 03, 2009
10.66
10.70
10.44
10.56
4,722,541
-0.12(-1.13%)
Nov 02, 2009
10.54
10.72
10.47
10.68
5,495,303
+0.12(+1.09%)
Oct 30, 2009
10.81
10.92
10.55
10.56
5,574,964
-0.36(-3.27%)
Oct 29, 2009
10.69
10.96
10.66
10.92
4,764,527
+0.21(+1.99%)
Oct 28, 2009
10.93
10.94
10.69
10.71
6,198,440
-0.12(-1.12%)
Oct 27, 2009
10.71
10.90
10.66
10.83
5,697,986
-0.18(-1.67%)
Oct 26, 2009
10.88
11.17
10.83
11.01
8,103,417
-0.20(-1.75%)
Oct 23, 2009
11.26
11.28
11.15
11.21
4,396,257
-0.24(-2.11%)
Oct 22, 2009
11.26
11.47
11.15
11.45
3,808,686
+0.13(+1.17%)
Oct 21, 2009
11.27
11.45
11.24
11.32
5,650,261
-0.01(-0.05%)
Oct 20, 2009
11.33
11.38
11.31
11.32
4,681,499
-0.07(-0.61%)
Oct 19, 2009
11.52
11.52
11.28
11.39
6,020,130
+0.01(+0.10%)
Oct 16, 2009
11.39
11.41
11.28
11.38
6,791,099
-0.03(-0.30%)
Oct 15, 2009
11.34
11.46
11.25
11.42
7,091,098
+0.01(+0.10%)
Oct 14, 2009
11.17
11.42
11.17
11.41
6,359,503
+0.32(+2.91%)
Oct 13, 2009
11.15
11.26
11.00
11.08
5,428,821
-0.06(-0.57%)
Oct 12, 2009
11.14
11.27
11.05
11.15
5,482,468
-0.06(-0.51%)
Oct 09, 2009
11.12
11.20
11.05
11.20
5,562,712
+0.06(+0.52%)
Oct 08, 2009
10.78
11.17
10.66
11.15
9,606,988
+0.31(+2.82%)
Oct 07, 2009
10.58
10.86
10.45
10.84
8,046,617
+0.25(+2.39%)
Oct 06, 2009
10.47
10.68
10.43
10.59
7,293,680
+0.18(+1.77%)
Oct 05, 2009
10.41
10.45
10.26
10.40
7,819,653
-0.01(-0.05%)
Oct 02, 2009
10.59
10.61
10.41
10.41
9,052,684
-0.25(-2.38%)
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
.