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
Southwest Airlines
(NY:
LUV
)
28.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 30, 2012
7.567
7.576
7.351
7.423
9,869,311
-0.14(-1.90%)
Mar 29, 2012
7.477
7.603
7.360
7.567
9,575,101
+0.04(+0.48%)
Mar 28, 2012
7.450
7.630
7.441
7.531
9,177,274
+0.12(+1.58%)
Mar 27, 2012
7.522
7.531
7.396
7.414
6,702,691
-0.11(-1.44%)
Mar 26, 2012
7.486
7.522
7.342
7.522
13,434,260
+0.11(+1.46%)
Mar 23, 2012
7.369
7.441
7.324
7.414
7,351,575
+0.04(+0.49%)
Mar 22, 2012
7.468
7.486
7.342
7.378
6,088,720
-0.12(-1.56%)
Mar 21, 2012
7.594
7.594
7.477
7.495
6,753,860
-0.06(-0.83%)
Mar 20, 2012
7.522
7.589
7.450
7.558
9,215,506
-0.02(-0.24%)
Mar 19, 2012
7.513
7.603
7.441
7.576
6,457,474
+0.09(+1.20%)
Mar 16, 2012
7.657
7.684
7.450
7.486
18,885,454
-0.13(-1.66%)
Mar 15, 2012
7.360
7.657
7.261
7.612
16,994,816
+0.24(+3.30%)
Mar 14, 2012
7.567
7.594
7.234
7.369
15,454,308
-0.21(-2.73%)
Mar 13, 2012
7.540
7.585
7.387
7.576
7,378,272
+0.12(+1.57%)
Mar 12, 2012
7.522
7.567
7.405
7.459
6,557,210
-0.18(-2.36%)
Mar 09, 2012
7.657
7.747
7.612
7.639
5,416,624
-0.02(-0.24%)
Mar 08, 2012
7.666
7.711
7.594
7.657
5,246,745
+0.01(+0.12%)
Mar 07, 2012
7.756
7.810
7.621
7.648
8,046,342
-0.10(-1.28%)
Mar 06, 2012
7.765
7.923
7.684
7.747
6,923,865
-0.13(-1.60%)
Mar 05, 2012
8.026
8.026
7.774
7.873
8,494,747
-0.20(-2.46%)
Mar 02, 2012
7.990
8.207
7.990
8.071
5,595,148
+0.07(+0.90%)
Mar 01, 2012
8.125
8.198
7.981
7.999
8,046,682
-0.09(-1.11%)
Feb 29, 2012
8.026
8.152
7.936
8.089
7,122,807
+0.03(+0.34%)
Feb 28, 2012
7.936
8.062
7.882
8.062
6,665,287
+0.12(+1.53%)
Feb 27, 2012
7.833
7.995
7.806
7.941
4,707,516
+0.13(+1.61%)
Feb 24, 2012
8.004
8.049
7.806
7.815
4,678,326
-0.17(-2.14%)
Feb 23, 2012
8.103
8.139
7.896
7.986
7,543,632
-0.14(-1.66%)
Feb 22, 2012
8.130
8.229
8.058
8.121
6,132,212
-0.07(-0.88%)
Feb 21, 2012
8.517
8.526
8.112
8.193
7,901,834
-0.30(-3.50%)
Feb 17, 2012
8.707
8.752
8.490
8.490
6,329,477
-0.14(-1.67%)
Feb 16, 2012
8.572
8.680
8.490
8.635
4,109,797
+0.05(+0.63%)
Feb 15, 2012
8.653
8.734
8.553
8.581
4,540,779
-0.05(-0.63%)
Feb 14, 2012
8.716
8.743
8.562
8.635
4,030,982
-0.12(-1.34%)
Feb 13, 2012
8.689
8.806
8.644
8.752
5,042,496
+0.09(+1.04%)
Feb 10, 2012
8.743
8.779
8.590
8.662
3,893,996
-0.14(-1.64%)
Feb 09, 2012
8.671
8.815
8.544
8.806
6,239,028
+0.14(+1.56%)
Feb 08, 2012
8.671
8.779
8.626
8.671
4,511,723
-0.01(-0.10%)
Feb 07, 2012
8.743
8.842
8.644
8.680
7,048,831
-0.10(-1.13%)
Feb 06, 2012
8.968
8.995
8.734
8.779
4,823,721
-0.26(-2.89%)
Feb 03, 2012
8.869
9.049
8.833
9.040
6,721,116
+0.26(+2.97%)
Feb 02, 2012
8.797
8.860
8.711
8.779
4,763,480
+0.01(+0.10%)
Feb 01, 2012
8.734
8.824
8.605
8.770
6,371,252
+0.14(+1.67%)
Jan 31, 2012
8.499
8.635
8.301
8.626
7,816,011
+0.18(+2.13%)
Jan 30, 2012
8.599
8.617
8.400
8.445
8,205,331
-0.22(-2.49%)
Jan 27, 2012
8.427
8.707
8.400
8.662
5,786,576
+0.22(+2.56%)
Jan 26, 2012
8.617
8.806
8.373
8.445
9,866,412
-0.12(-1.37%)
Jan 25, 2012
8.355
8.671
8.346
8.562
10,798,606
+0.32(+3.82%)
Jan 24, 2012
8.310
8.378
8.216
8.247
5,993,872
-0.11(-1.29%)
Jan 23, 2012
8.472
8.520
8.294
8.355
5,190,828
-0.11(-1.28%)
Jan 20, 2012
8.590
8.608
8.418
8.463
12,130,459
+0.09(+1.08%)
Jan 19, 2012
8.202
8.432
8.148
8.373
8,881,067
+0.25(+3.10%)
Jan 18, 2012
8.031
8.256
7.941
8.121
6,167,658
+0.07(+0.89%)
Jan 17, 2012
8.031
8.139
7.959
8.049
4,830,115
+0.09(+1.13%)
Jan 13, 2012
8.013
8.094
7.869
7.959
3,902,956
-0.12(-1.45%)
Jan 12, 2012
8.040
8.103
7.815
8.076
5,849,664
+0.08(+1.01%)
Jan 11, 2012
7.833
8.022
7.788
7.995
5,913,019
+0.15(+1.95%)
Jan 10, 2012
7.824
7.851
7.725
7.842
4,032,116
+0.11(+1.40%)
Jan 09, 2012
7.671
7.815
7.671
7.734
3,228,489
+0.06(+0.82%)
Jan 06, 2012
7.770
7.833
7.671
7.671
3,383,928
-0.09(-1.16%)
Jan 05, 2012
7.716
7.779
7.554
7.761
5,433,477
+0.02(+0.23%)
Jan 04, 2012
7.572
7.752
7.401
7.743
8,421,695
+0.04(+0.47%)
Dec 30, 2011
7.743
7.779
7.703
7.707
5,015,640
-0.04(-0.47%)
Dec 29, 2011
7.572
7.761
7.568
7.743
4,119,110
+0.18(+2.38%)
Dec 28, 2011
7.662
7.689
7.527
7.563
3,690,263
-0.10(-1.29%)
Dec 27, 2011
7.671
7.743
7.554
7.662
5,426,520
-0.06(-0.82%)
Dec 23, 2011
7.563
7.725
7.509
7.725
5,447,315
+0.19(+2.51%)
Dec 21, 2011
7.653
7.679
7.455
7.536
5,581,151
-0.10(-1.30%)
Dec 20, 2011
7.599
7.788
7.554
7.635
8,130,053
+0.16(+2.17%)
Dec 19, 2011
7.824
7.842
7.428
7.473
6,643,718
-0.37(-4.71%)
Dec 16, 2011
7.644
7.842
7.626
7.842
16,011,257
+0.26(+3.44%)
Dec 15, 2011
7.455
7.631
7.392
7.581
9,741,758
+0.23(+3.06%)
Dec 14, 2011
7.356
7.536
7.320
7.356
8,291,656
+0.01(+0.12%)
Dec 13, 2011
7.617
7.680
7.311
7.347
7,191,540
-0.24(-3.20%)
Dec 12, 2011
7.509
7.644
7.392
7.590
6,734,053
-0.01(-0.12%)
Dec 09, 2011
7.491
7.703
7.473
7.599
4,829,093
+0.15(+2.06%)
Dec 08, 2011
7.644
7.644
7.428
7.446
7,514,086
-0.28(-3.61%)
Dec 07, 2011
7.635
7.779
7.563
7.725
8,570,119
+0.04(+0.47%)
Dec 06, 2011
7.635
7.725
7.527
7.689
10,714,834
+0.07(+0.88%)
Dec 05, 2011
7.577
7.739
7.523
7.622
7,163,102
+0.17(+2.29%)
Dec 02, 2011
7.559
7.631
7.442
7.451
6,828,153
-0.04(-0.60%)
Dec 01, 2011
7.469
7.640
7.406
7.496
12,160,611
-0.04(-0.60%)
Nov 30, 2011
7.181
7.586
7.172
7.541
26,474,512
+0.40(+5.67%)
Nov 29, 2011
7.154
7.208
7.001
7.136
11,119,334
+0.05(+0.76%)
Nov 28, 2011
6.956
7.145
6.911
7.082
8,779,238
+0.33(+4.93%)
Nov 25, 2011
6.659
6.893
6.632
6.749
4,129,933
+0.09(+1.35%)
Nov 23, 2011
6.821
6.839
6.659
6.659
9,265,524
-0.22(-3.27%)
Nov 22, 2011
6.929
7.010
6.839
6.884
8,451,461
-0.07(-1.03%)
Nov 21, 2011
6.938
7.024
6.848
6.956
6,607,057
-0.07(-1.02%)
Nov 18, 2011
7.064
7.136
6.983
7.028
6,851,107
+0.03(+0.39%)
Nov 17, 2011
7.235
7.287
6.947
7.001
9,367,412
-0.24(-3.35%)
Nov 16, 2011
7.307
7.424
7.235
7.244
8,234,436
-0.13(-1.83%)
Nov 15, 2011
7.316
7.415
7.280
7.379
7,539,657
+0.01(+0.12%)
Nov 14, 2011
7.361
7.496
7.271
7.370
9,239,688
-0.02(-0.24%)
Nov 11, 2011
7.415
7.442
7.334
7.388
5,849,301
+0.09(+1.23%)
Nov 10, 2011
7.442
7.487
7.262
7.298
8,038,939
-0.05(-0.73%)
Nov 09, 2011
7.442
7.496
7.321
7.352
7,303,843
-0.27(-3.54%)
Nov 08, 2011
7.559
7.694
7.496
7.622
8,494,497
+0.04(+0.59%)
Nov 07, 2011
7.676
7.757
7.532
7.577
8,486,271
-0.10(-1.29%)
Nov 04, 2011
7.667
7.739
7.568
7.676
7,604,494
-0.05(-0.70%)
Nov 03, 2011
7.748
7.766
7.586
7.730
8,927,355
+0.10(+1.30%)
Nov 02, 2011
7.703
7.739
7.595
7.631
10,898,772
+0.02(+0.24%)
Nov 01, 2011
7.487
7.762
7.433
7.613
20,908,974
-0.08(-1.05%)
Oct 31, 2011
7.838
7.838
7.694
7.694
6,196,942
-0.21(-2.62%)
Oct 28, 2011
7.937
8.000
7.784
7.901
8,895,052
-0.06(-0.79%)
Oct 27, 2011
8.000
8.072
7.865
7.964
14,160,172
+0.20(+2.55%)
Oct 26, 2011
7.919
7.955
7.604
7.766
9,818,227
-0.08(-1.03%)
Oct 25, 2011
8.081
8.099
7.739
7.847
10,100,922
-0.31(-3.75%)
Oct 24, 2011
7.946
8.261
7.946
8.153
6,858,053
+0.17(+2.14%)
Oct 21, 2011
8.306
8.306
7.802
7.982
15,094,853
-0.21(-2.53%)
Oct 20, 2011
7.838
8.351
7.838
8.189
14,206,649
+0.35(+4.48%)
Oct 19, 2011
7.946
8.000
7.811
7.838
9,383,271
-0.10(-1.25%)
Oct 18, 2011
7.667
8.018
7.523
7.937
9,079,236
+0.19(+2.44%)
Oct 17, 2011
7.811
7.847
7.676
7.748
10,526,437
+0.00(+0.00%)
Oct 14, 2011
7.820
7.820
7.631
7.748
6,636,195
+0.00(+0.00%)
Oct 13, 2011
7.424
7.762
7.361
7.748
10,954,177
+0.25(+3.36%)
Oct 12, 2011
7.370
7.550
7.361
7.496
11,936,110
+0.16(+2.21%)
Oct 11, 2011
7.109
7.379
7.064
7.334
11,742,465
+0.16(+2.26%)
Oct 10, 2011
6.983
7.172
6.920
7.172
9,040,490
+0.25(+3.64%)
Oct 07, 2011
7.172
7.181
6.794
6.920
12,468,513
-0.15(-2.16%)
Oct 06, 2011
6.983
7.100
6.956
7.073
10,102,687
+0.26(+3.83%)
Oct 05, 2011
6.794
6.848
6.587
6.812
11,300,861
+0.06(+0.93%)
Oct 04, 2011
6.632
6.794
6.434
6.749
17,502,204
+0.13(+2.04%)
Oct 03, 2011
7.163
7.235
6.614
6.614
19,338,160
-0.62(-8.58%)
Sep 30, 2011
7.640
7.703
7.235
7.235
11,555,350
-0.53(-6.84%)
Sep 29, 2011
7.820
7.847
7.631
7.766
11,422,925
+0.09(+1.17%)
Sep 28, 2011
7.658
7.829
7.631
7.676
15,642,914
+0.00(+0.00%)
Sep 27, 2011
8.000
8.036
7.622
7.676
11,627,869
-0.16(-2.07%)
Sep 26, 2011
7.622
7.856
7.604
7.838
13,370,153
+0.30(+3.94%)
Sep 23, 2011
7.235
7.559
7.190
7.541
15,535,438
+0.31(+4.36%)
Sep 22, 2011
7.262
7.397
7.154
7.226
20,840,104
-0.24(-3.25%)
Sep 21, 2011
7.640
7.730
7.424
7.469
11,516,912
-0.17(-2.24%)
Sep 20, 2011
7.820
7.946
7.627
7.640
13,869,798
-0.16(-2.08%)
Sep 19, 2011
7.910
7.964
7.667
7.802
12,441,697
-0.27(-3.34%)
Sep 16, 2011
7.766
8.081
7.757
8.072
20,720,436
+0.33(+4.30%)
Sep 15, 2011
7.721
7.784
7.631
7.739
6,698,612
+0.09(+1.18%)
Sep 14, 2011
7.559
7.757
7.307
7.649
16,371,254
+0.17(+2.29%)
Sep 13, 2011
7.190
7.586
7.109
7.478
15,031,220
+0.31(+4.40%)
Sep 12, 2011
7.217
7.217
7.010
7.163
11,442,137
-0.09(-1.24%)
Sep 09, 2011
7.280
7.465
7.208
7.253
11,335,808
-0.06(-0.86%)
Sep 08, 2011
7.460
7.505
7.289
7.316
8,846,652
-0.20(-2.63%)
Sep 07, 2011
7.397
7.595
7.352
7.514
9,732,702
+0.26(+3.60%)
Sep 06, 2011
7.343
7.433
7.208
7.253
9,783,126
-0.17(-2.30%)
Sep 02, 2011
7.424
7.541
7.379
7.424
6,011,393
-0.16(-2.14%)
Sep 01, 2011
7.739
7.847
7.541
7.586
7,600,168
-0.17(-2.20%)
Aug 31, 2011
7.748
7.942
7.730
7.757
8,091,126
+0.07(+0.94%)
Aug 30, 2011
7.775
7.802
7.586
7.685
9,756,077
-0.13(-1.61%)
Aug 29, 2011
7.487
7.829
7.433
7.811
10,932,811
+0.43(+5.85%)
Aug 26, 2011
7.262
7.442
7.190
7.379
10,278,452
+0.07(+0.99%)
Aug 25, 2011
7.415
7.478
7.244
7.307
9,232,986
-0.08(-1.10%)
Aug 24, 2011
7.199
7.397
7.163
7.388
7,271,556
+0.18(+2.50%)
Aug 23, 2011
7.100
7.217
7.028
7.208
9,665,581
+0.15(+2.10%)
Aug 22, 2011
7.267
7.375
7.051
7.060
10,678,196
-0.04(-0.51%)
Aug 19, 2011
7.168
7.447
7.087
7.096
13,682,704
-0.13(-1.87%)
Aug 18, 2011
7.411
7.483
7.123
7.231
14,201,371
-0.39(-5.08%)
Aug 17, 2011
7.690
7.789
7.555
7.618
8,472,460
-0.05(-0.70%)
Aug 16, 2011
7.609
7.825
7.510
7.672
14,764,491
+0.03(+0.35%)
Aug 15, 2011
7.546
7.753
7.492
7.645
13,092,296
+0.17(+2.29%)
Aug 12, 2011
7.510
7.654
7.411
7.474
14,814,300
+0.02(+0.24%)
Aug 11, 2011
7.402
7.532
7.285
7.456
23,275,314
+0.11(+1.47%)
Aug 10, 2011
7.537
7.537
7.330
7.348
30,342,700
-0.24(-3.20%)
Aug 09, 2011
7.465
7.600
7.204
7.591
29,808,282
+0.32(+4.46%)
Aug 08, 2011
7.465
7.555
7.258
7.267
29,683,514
-0.35(-4.60%)
Aug 05, 2011
8.058
8.211
7.276
7.618
33,136,028
-0.33(-4.19%)
Aug 04, 2011
8.580
8.580
7.941
7.950
25,116,192
-0.73(-8.39%)
Aug 03, 2011
8.454
8.679
8.283
8.679
14,842,691
+0.23(+2.77%)
Aug 02, 2011
8.679
8.751
8.418
8.445
11,507,781
-0.30(-3.40%)
Aug 01, 2011
9.048
9.147
8.715
8.742
13,181,672
-0.22(-2.41%)
Jul 29, 2011
8.724
9.012
8.643
8.958
10,214,029
+0.15(+1.74%)
Jul 28, 2011
8.958
9.066
8.805
8.805
10,017,009
-0.13(-1.51%)
Jul 27, 2011
9.093
9.129
8.922
8.940
11,224,638
-0.16(-1.78%)
Jul 26, 2011
9.228
9.327
9.093
9.102
7,969,797
-0.11(-1.17%)
Jul 25, 2011
9.335
9.353
9.183
9.210
6,994,803
-0.16(-1.73%)
Jul 22, 2011
9.398
9.407
9.344
9.371
5,315,709
-0.04(-0.48%)
Jul 21, 2011
9.506
9.542
9.344
9.416
7,723,909
-0.02(-0.19%)
Jul 20, 2011
9.551
9.605
9.434
9.434
5,058,179
-0.08(-0.85%)
Jul 19, 2011
9.452
9.551
9.344
9.515
10,514,234
+0.11(+1.15%)
Jul 18, 2011
9.578
9.632
9.353
9.407
10,668,531
-0.23(-2.43%)
Jul 15, 2011
9.713
9.740
9.560
9.641
8,489,658
-0.03(-0.28%)
Jul 14, 2011
9.821
9.848
9.641
9.668
8,876,608
-0.12(-1.19%)
Jul 13, 2011
9.875
9.956
9.749
9.785
6,947,891
-0.03(-0.27%)
Jul 12, 2011
9.893
9.929
9.794
9.812
8,042,476
-0.12(-1.18%)
Jul 11, 2011
10.14
10.14
9.903
9.929
6,012,228
-0.31(-2.99%)
Jul 08, 2011
10.32
10.36
10.18
10.23
6,533,066
-0.21(-1.98%)
Jul 07, 2011
10.37
10.44
10.26
10.44
7,457,587
+0.14(+1.40%)
Jul 06, 2011
10.26
10.39
10.18
10.30
7,036,947
+0.05(+0.53%)
Jul 05, 2011
10.42
10.43
10.23
10.24
5,399,281
-0.22(-2.15%)
Jul 01, 2011
10.29
10.48
10.26
10.47
6,730,643
+0.20(+1.93%)
Jun 30, 2011
10.29
10.43
10.23
10.27
8,620,670
+0.03(+0.26%)
Jun 29, 2011
10.30
10.37
10.20
10.24
6,951,135
-0.04(-0.35%)
Jun 28, 2011
10.26
10.28
10.12
10.28
9,927,807
+0.04(+0.35%)
Jun 27, 2011
10.20
10.31
10.14
10.24
7,554,065
+0.03(+0.26%)
Jun 24, 2011
10.16
10.25
9.929
10.22
11,534,458
-0.04(-0.44%)
Jun 23, 2011
9.839
10.32
9.839
10.26
14,539,764
+0.35(+3.54%)
Jun 22, 2011
10.01
10.08
9.911
9.911
5,539,693
-0.13(-1.25%)
Jun 21, 2011
9.974
10.05
9.898
10.04
5,052,435
+0.11(+1.09%)
Jun 20, 2011
10.04
10.05
9.911
9.929
7,441,245
+0.09(+0.91%)
Jun 17, 2011
9.758
9.911
9.758
9.839
14,502,484
+0.15(+1.58%)
Jun 16, 2011
9.722
9.821
9.605
9.686
10,281,772
+0.00(+0.00%)
Jun 15, 2011
9.902
9.920
9.605
9.686
14,820,100
-0.29(-2.89%)
Jun 14, 2011
9.925
10.05
9.911
9.974
5,716,801
+0.14(+1.46%)
Jun 13, 2011
9.875
10.03
9.794
9.830
9,545,396
+0.00(+0.00%)
Jun 10, 2011
9.929
9.983
9.785
9.830
8,296,625
-0.11(-1.09%)
Jun 09, 2011
9.965
10.03
9.866
9.938
13,937,320
-0.03(-0.27%)
Jun 08, 2011
10.16
10.29
9.938
9.965
9,528,782
-0.23(-2.29%)
Jun 07, 2011
10.22
10.27
10.14
10.20
8,938,220
+0.10(+0.98%)
Jun 06, 2011
10.34
10.41
10.07
10.10
11,823,189
-0.29(-2.82%)
Jun 03, 2011
10.35
10.48
10.27
10.39
9,726,789
-0.37(-3.43%)
May 24, 2011
10.94
10.95
10.73
10.76
6,626,043
-0.15(-1.40%)
May 23, 2011
10.92
11.04
10.89
10.91
6,112,675
-0.12(-1.06%)
May 20, 2011
11.14
11.15
11.02
11.03
8,186,653
-0.12(-1.05%)
May 19, 2011
11.05
11.18
11.00
11.15
12,466,092
+0.12(+1.06%)
May 18, 2011
10.97
11.06
10.88
11.03
11,126,713
+0.04(+0.41%)
May 17, 2011
10.92
11.06
10.87
10.99
10,219,860
+0.07(+0.66%)
May 16, 2011
10.83
11.01
10.82
10.91
14,239,542
+0.06(+0.58%)
May 13, 2011
10.90
10.91
10.75
10.85
9,504,909
-0.06(-0.58%)
May 12, 2011
10.93
10.97
10.84
10.91
8,378,271
+0.00(+0.00%)
May 11, 2011
10.87
10.95
10.76
10.91
8,923,584
+0.04(+0.33%)
May 10, 2011
10.84
11.01
10.84
10.88
11,109,821
+0.09(+0.83%)
May 09, 2011
10.91
10.96
10.75
10.79
8,490,303
-0.10(-0.91%)
May 06, 2011
10.74
10.93
10.59
10.89
17,718,702
+0.18(+1.68%)
May 05, 2011
10.47
10.73
10.45
10.71
18,756,894
+0.24(+2.32%)
May 04, 2011
10.34
10.48
10.33
10.46
11,083,289
+0.09(+0.87%)
May 03, 2011
10.36
10.44
10.22
10.37
25,640,012
-0.06(-0.60%)
May 02, 2011
10.54
10.56
10.42
10.44
25,262,838
-0.13(-1.19%)
Apr 29, 2011
10.60
10.73
10.47
10.56
13,924,065
-0.05(-0.51%)
Apr 28, 2011
10.56
10.65
10.47
10.62
7,538,102
+0.04(+0.34%)
Apr 27, 2011
10.52
10.63
10.44
10.58
11,178,360
+0.08(+0.77%)
Apr 26, 2011
10.41
10.63
10.40
10.50
13,105,348
+0.15(+1.48%)
Apr 25, 2011
10.29
10.48
10.28
10.35
15,209,401
+0.18(+1.77%)
Apr 21, 2011
10.37
10.46
10.17
10.17
16,921,186
-0.29(-2.75%)
Apr 20, 2011
10.51
10.61
10.39
10.46
7,472,079
+0.05(+0.52%)
Apr 19, 2011
10.43
10.47
10.34
10.40
8,075,419
+0.02(+0.17%)
Apr 18, 2011
10.35
10.48
10.34
10.38
5,706,229
-0.07(-0.69%)
Apr 15, 2011
10.49
10.52
10.39
10.46
8,097,358
+0.03(+0.26%)
Apr 14, 2011
10.55
10.57
10.40
10.43
10,581,679
-0.13(-1.28%)
Apr 13, 2011
10.69
10.70
10.51
10.56
6,686,606
-0.08(-0.76%)
Apr 12, 2011
10.53
10.77
10.53
10.64
10,122,632
+0.10(+0.98%)
Apr 11, 2011
10.56
10.63
10.44
10.54
9,211,740
+0.04(+0.39%)
Apr 08, 2011
10.73
10.73
10.43
10.50
13,095,842
-0.11(-1.02%)
Apr 07, 2011
10.97
10.97
10.61
10.61
12,483,914
-0.31(-2.88%)
Apr 06, 2011
11.01
11.06
10.82
10.92
8,699,310
-0.04(-0.41%)
Apr 05, 2011
11.16
11.23
10.91
10.97
12,736,654
-0.23(-2.09%)
Apr 04, 2011
10.99
11.21
10.93
11.20
14,358,312
-0.19(-1.66%)
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
.