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
Magna International
(NY:
MGA
)
47.49
-0.45 (-0.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2012
12.15
12.29
12.05
12.11
5,639,717
+0.04(+0.32%)
Feb 28, 2012
11.92
12.18
11.86
12.07
5,460,739
+0.14(+1.19%)
Feb 27, 2012
11.92
12.00
11.63
11.93
5,075,195
-0.12(-0.97%)
Feb 24, 2012
12.03
12.32
11.78
12.05
11,341,676
+0.53(+4.60%)
Feb 23, 2012
11.51
11.60
11.36
11.52
4,858,929
-0.04(-0.35%)
Feb 22, 2012
11.43
11.59
11.32
11.56
4,642,483
+0.11(+0.96%)
Feb 21, 2012
11.47
11.47
11.21
11.45
3,694,861
+0.07(+0.63%)
Feb 17, 2012
11.43
11.56
11.37
11.38
6,070,768
+0.01(+0.09%)
Feb 16, 2012
10.95
11.48
10.94
11.37
7,059,025
+0.42(+3.86%)
Feb 15, 2012
10.93
10.99
10.84
10.94
4,720,829
+0.08(+0.75%)
Feb 14, 2012
10.79
10.89
10.72
10.86
2,417,056
+0.01(+0.12%)
Feb 13, 2012
10.90
10.95
10.71
10.85
2,642,516
+0.04(+0.35%)
Feb 10, 2012
10.73
10.87
10.63
10.81
3,480,304
-0.06(-0.56%)
Feb 09, 2012
10.95
10.96
10.78
10.87
4,052,236
-0.04(-0.35%)
Feb 08, 2012
10.96
11.02
10.85
10.91
2,515,740
-0.02(-0.19%)
Feb 07, 2012
11.02
11.05
10.88
10.93
2,512,094
-0.08(-0.74%)
Feb 06, 2012
10.96
11.06
10.94
11.01
2,497,273
+0.02(+0.19%)
Feb 03, 2012
10.77
11.08
10.72
10.99
6,367,580
+0.40(+3.75%)
Feb 02, 2012
10.63
10.68
10.57
10.60
2,923,447
-0.02(-0.17%)
Feb 01, 2012
10.65
10.73
10.59
10.61
4,232,433
+0.09(+0.87%)
Jan 31, 2012
10.64
10.75
10.35
10.52
7,238,546
-0.17(-1.55%)
Jan 30, 2012
10.64
10.70
10.50
10.69
4,504,791
-0.05(-0.50%)
Jan 27, 2012
10.67
10.77
10.61
10.74
5,570,927
+0.02(+0.14%)
Jan 26, 2012
10.91
10.93
10.69
10.73
4,913,956
-0.08(-0.75%)
Jan 25, 2012
10.94
10.95
10.71
10.81
5,218,631
-0.15(-1.32%)
Jan 24, 2012
10.62
10.96
10.62
10.95
4,923,606
+0.19(+1.75%)
Jan 23, 2012
10.68
10.83
10.65
10.76
4,298,395
+0.15(+1.44%)
Jan 20, 2012
10.67
10.74
10.55
10.61
4,687,801
-0.07(-0.67%)
Jan 19, 2012
10.40
10.73
10.31
10.68
7,535,130
+0.31(+2.94%)
Jan 18, 2012
10.09
10.42
10.07
10.38
5,362,531
+0.35(+3.48%)
Jan 17, 2012
10.39
10.43
10.00
10.03
4,306,686
-0.09(-0.88%)
Jan 13, 2012
10.02
10.18
9.911
10.12
4,886,574
+0.02(+0.23%)
Jan 12, 2012
9.918
10.13
9.819
10.09
6,285,985
+0.24(+2.43%)
Jan 11, 2012
9.531
9.880
9.422
9.855
7,732,646
+0.25(+2.57%)
Jan 10, 2012
9.379
9.755
9.358
9.608
5,178,491
+0.39(+4.28%)
Jan 09, 2012
9.297
9.307
9.111
9.213
3,890,369
-0.01(-0.06%)
Jan 06, 2012
8.725
9.320
8.699
9.218
7,390,818
+0.55(+6.31%)
Jan 05, 2012
8.562
8.740
8.480
8.671
5,803,919
+0.08(+0.89%)
Jan 04, 2012
8.648
8.931
8.580
8.595
7,480,060
+0.12(+1.38%)
Dec 30, 2011
8.401
8.513
8.366
8.478
1,809,750
+0.11(+1.34%)
Dec 29, 2011
8.287
8.412
8.256
8.366
1,702,721
+0.11(+1.39%)
Dec 28, 2011
8.534
8.534
8.241
8.251
2,889,590
-0.21(-2.47%)
Dec 27, 2011
8.536
8.546
8.368
8.460
731,658
-0.08(-0.95%)
Dec 23, 2011
8.386
8.628
8.371
8.541
2,049,618
+0.36(+4.35%)
Dec 21, 2011
8.172
8.228
8.101
8.185
3,114,913
+0.00(+0.03%)
Dec 20, 2011
8.251
8.284
8.155
8.183
3,573,125
+0.11(+1.42%)
Dec 19, 2011
8.302
8.312
8.027
8.068
3,307,914
-0.21(-2.49%)
Dec 16, 2011
8.340
8.437
8.213
8.274
4,560,871
-0.04(-0.52%)
Dec 15, 2011
8.414
8.557
8.300
8.317
4,906,361
-0.04(-0.49%)
Dec 14, 2011
8.539
8.567
8.297
8.358
4,321,754
-0.25(-2.87%)
Dec 13, 2011
8.956
9.002
8.506
8.605
4,959,577
-0.37(-4.14%)
Dec 12, 2011
8.964
9.033
8.821
8.977
2,092,367
-0.19(-2.08%)
Dec 09, 2011
8.959
9.246
8.959
9.167
1,977,554
+0.20(+2.18%)
Dec 08, 2011
9.066
9.180
8.946
8.972
3,077,696
-0.18(-2.00%)
Dec 07, 2011
9.101
9.213
8.982
9.155
2,662,995
-0.04(-0.42%)
Dec 06, 2011
9.361
9.361
9.122
9.193
2,390,621
-0.08(-0.82%)
Dec 05, 2011
9.221
9.526
9.211
9.269
3,733,763
+0.24(+2.68%)
Dec 02, 2011
9.040
9.124
8.989
9.027
2,478,594
+0.08(+0.85%)
Dec 01, 2011
9.007
9.045
8.824
8.951
3,328,102
-0.10(-1.07%)
Nov 30, 2011
8.804
9.068
8.735
9.048
4,317,993
+0.58(+6.82%)
Nov 29, 2011
8.562
8.658
8.457
8.470
3,094,517
-0.10(-1.19%)
Nov 28, 2011
8.518
8.679
8.496
8.572
2,323,151
+0.33(+4.01%)
Nov 25, 2011
8.322
8.473
8.211
8.241
1,691,794
-0.16(-1.95%)
Nov 23, 2011
8.390
8.542
8.335
8.405
4,760,571
-0.09(-1.10%)
Nov 22, 2011
8.499
8.562
8.438
8.499
3,362,872
+0.05(+0.54%)
Nov 21, 2011
8.382
8.524
8.350
8.453
3,209,309
-0.15(-1.73%)
Nov 18, 2011
8.729
8.776
8.542
8.602
4,135,319
-0.07(-0.76%)
Nov 17, 2011
8.643
8.812
8.590
8.668
7,204,659
+0.00(+0.03%)
Nov 16, 2011
8.552
8.802
8.539
8.665
4,455,939
-0.03(-0.35%)
Nov 15, 2011
8.627
8.771
8.574
8.696
3,560,096
+0.00(+0.00%)
Nov 14, 2011
8.633
8.741
8.605
8.696
2,737,542
+0.03(+0.38%)
Nov 11, 2011
8.569
8.716
8.557
8.663
3,454,600
+0.17(+2.05%)
Nov 10, 2011
8.524
8.605
8.393
8.489
3,338,466
+0.09(+1.08%)
Nov 09, 2011
8.668
8.698
8.355
8.398
5,725,277
-0.54(-6.02%)
Nov 08, 2011
8.883
8.948
8.734
8.936
4,438,629
+0.13(+1.49%)
Nov 07, 2011
8.741
8.837
8.577
8.804
4,810,060
+0.08(+0.93%)
Nov 04, 2011
8.726
8.774
8.499
8.723
4,751,226
-0.09(-1.00%)
Nov 03, 2011
8.979
8.979
8.223
8.812
11,062,636
-0.14(-1.52%)
Nov 02, 2011
9.080
9.082
8.822
8.948
6,427,183
+0.03(+0.31%)
Nov 01, 2011
9.135
9.188
8.802
8.920
10,889,556
-0.71(-7.42%)
Oct 31, 2011
9.868
10.03
9.633
9.635
6,200,976
-0.44(-4.39%)
Oct 28, 2011
10.35
10.35
9.903
10.08
6,967,401
-0.14(-1.36%)
Oct 27, 2011
9.681
10.30
9.671
10.22
6,001,915
+0.81(+8.65%)
Oct 26, 2011
9.317
9.484
9.097
9.403
9,178,258
+0.15(+1.58%)
Oct 25, 2011
9.544
9.570
9.224
9.256
4,828,586
-0.39(-4.01%)
Oct 24, 2011
9.567
9.749
9.516
9.643
4,596,919
+0.13(+1.38%)
Oct 21, 2011
9.282
9.534
9.165
9.511
4,114,037
+0.42(+4.61%)
Oct 20, 2011
9.016
9.138
8.769
9.092
4,135,854
-0.01(-0.06%)
Oct 19, 2011
9.355
9.362
9.029
9.097
4,609,221
-0.23(-2.46%)
Oct 18, 2011
9.115
9.380
8.996
9.327
3,966,402
+0.19(+2.07%)
Oct 17, 2011
9.423
9.463
9.110
9.138
2,563,667
-0.36(-3.78%)
Oct 14, 2011
9.385
9.554
9.319
9.496
5,617,608
+0.30(+3.27%)
Oct 13, 2011
9.557
9.570
8.971
9.196
7,396,058
-0.49(-5.03%)
Oct 12, 2011
9.612
9.845
9.595
9.683
5,088,016
+0.13(+1.32%)
Oct 11, 2011
9.317
9.585
9.254
9.557
4,259,147
+0.09(+0.91%)
Oct 10, 2011
9.322
9.474
9.289
9.471
3,304,221
+0.37(+4.05%)
Oct 07, 2011
9.213
9.398
8.948
9.102
5,923,463
-0.03(-0.30%)
Oct 06, 2011
9.061
9.155
9.009
9.130
6,595,435
+0.27(+3.08%)
Oct 05, 2011
8.430
8.928
8.160
8.857
7,418,354
+0.49(+5.82%)
Oct 04, 2011
7.789
8.380
7.584
8.370
5,145,345
+0.45(+5.74%)
Oct 03, 2011
8.223
8.332
7.895
7.915
4,819,258
-0.41(-4.94%)
Sep 30, 2011
8.393
8.581
8.261
8.327
3,073,080
-0.27(-3.11%)
Sep 29, 2011
8.585
8.776
8.385
8.595
3,736,085
+0.21(+2.53%)
Sep 28, 2011
8.701
8.701
8.347
8.382
3,483,429
-0.25(-2.90%)
Sep 27, 2011
8.590
8.890
8.489
8.633
3,489,107
+0.35(+4.27%)
Sep 26, 2011
8.221
8.292
7.913
8.279
3,343,613
+0.12(+1.45%)
Sep 23, 2011
7.915
8.213
7.870
8.160
4,593,035
+0.13(+1.67%)
Sep 22, 2011
8.150
8.279
7.882
8.026
6,999,025
-0.56(-6.56%)
Sep 21, 2011
9.181
9.193
8.587
8.590
4,846,590
-0.65(-7.08%)
Sep 20, 2011
9.519
9.577
9.241
9.244
4,239,053
-0.27(-2.81%)
Sep 19, 2011
9.370
9.554
9.218
9.511
4,211,075
-0.04(-0.40%)
Sep 16, 2011
9.597
9.610
9.466
9.549
3,567,191
-0.08(-0.84%)
Sep 15, 2011
9.443
9.686
9.385
9.630
4,489,523
+0.33(+3.56%)
Sep 14, 2011
9.196
9.448
8.991
9.299
3,973,818
+0.18(+2.02%)
Sep 13, 2011
8.938
9.148
8.938
9.115
4,539,460
+0.21(+2.35%)
Sep 12, 2011
8.741
8.968
8.696
8.905
6,677,210
-0.01(-0.14%)
Sep 09, 2011
9.100
9.143
8.802
8.918
6,118,623
-0.38(-4.05%)
Sep 08, 2011
9.375
9.562
9.292
9.294
5,104,428
-0.18(-1.87%)
Sep 07, 2011
9.254
9.516
9.158
9.471
3,581,615
+0.51(+5.63%)
Sep 06, 2011
8.840
8.996
8.653
8.966
5,542,758
-0.18(-2.01%)
Sep 02, 2011
9.037
9.201
9.001
9.150
3,866,465
-0.16(-1.74%)
Sep 01, 2011
9.655
9.658
9.299
9.312
5,705,420
-0.30(-3.13%)
Aug 31, 2011
9.592
9.782
9.532
9.612
3,717,650
+0.12(+1.28%)
Aug 30, 2011
9.575
9.633
9.438
9.491
5,985,895
-0.12(-1.29%)
Aug 29, 2011
9.294
9.618
9.292
9.615
4,394,849
+0.46(+5.08%)
Aug 26, 2011
8.874
9.210
8.759
9.150
4,035,223
+0.14(+1.59%)
Aug 25, 2011
9.178
9.233
8.992
9.007
5,854,160
-0.13(-1.37%)
Aug 24, 2011
8.719
9.173
8.676
9.133
5,536,786
+0.37(+4.27%)
Aug 23, 2011
8.513
8.774
8.423
8.759
5,529,701
+0.33(+3.96%)
Aug 22, 2011
8.636
8.704
8.328
8.425
6,044,572
+0.00(+0.03%)
Aug 19, 2011
8.724
8.982
8.360
8.423
6,633,552
-0.47(-5.28%)
Aug 18, 2011
9.195
9.203
8.754
8.892
6,562,098
-0.53(-5.67%)
Aug 17, 2011
9.637
9.775
9.396
9.426
3,810,146
-0.14(-1.49%)
Aug 16, 2011
9.604
9.725
9.416
9.569
7,968,720
-0.21(-2.10%)
Aug 15, 2011
9.785
10.02
9.737
9.775
6,832,791
+0.06(+0.57%)
Aug 12, 2011
9.840
9.910
9.597
9.720
6,666,555
-0.02(-0.21%)
Aug 11, 2011
9.577
9.812
9.456
9.740
7,586,090
+0.19(+1.94%)
Aug 10, 2011
9.649
9.835
9.363
9.554
9,744,397
-0.31(-3.15%)
Aug 09, 2011
9.128
9.875
8.972
9.865
9,989,096
+1.07(+12.12%)
Aug 08, 2011
9.128
9.609
8.756
8.799
9,382,578
-1.09(-11.01%)
Aug 05, 2011
10.16
10.39
8.533
9.888
25,248,072
-1.21(-10.89%)
Aug 04, 2011
11.52
11.52
10.86
11.10
9,602,089
-0.69(-5.83%)
Aug 03, 2011
11.41
11.82
11.08
11.78
9,390,743
+0.36(+3.12%)
Aug 02, 2011
12.00
12.00
11.41
11.43
5,794,387
-0.69(-5.67%)
Aug 01, 2011
12.44
12.55
11.99
12.12
2,005,912
-0.12(-0.96%)
Jul 29, 2011
12.12
12.31
11.96
12.23
3,334,924
-0.05(-0.43%)
Jul 28, 2011
12.07
12.57
12.04
12.29
3,876,203
+0.22(+1.83%)
Jul 27, 2011
12.59
12.59
11.95
12.06
4,587,896
-0.60(-4.73%)
Jul 26, 2011
12.88
12.95
12.60
12.66
2,185,396
-0.23(-1.79%)
Jul 25, 2011
13.00
13.04
12.81
12.90
1,949,017
-0.21(-1.61%)
Jul 22, 2011
13.14
13.17
13.10
13.11
1,698,752
-0.01(-0.04%)
Jul 21, 2011
13.05
13.19
12.89
13.11
1,961,950
+0.11(+0.83%)
Jul 20, 2011
13.08
13.08
12.88
13.00
1,562,380
-0.03(-0.19%)
Jul 19, 2011
12.92
13.06
12.90
13.03
2,116,214
+0.22(+1.72%)
Jul 18, 2011
12.96
12.96
12.71
12.81
2,287,218
-0.24(-1.85%)
Jul 15, 2011
13.08
13.13
12.94
13.05
2,094,167
+0.06(+0.44%)
Jul 14, 2011
13.16
13.21
12.84
12.99
2,485,384
-0.14(-1.05%)
Jul 13, 2011
12.89
13.28
12.85
13.13
4,012,686
+0.33(+2.61%)
Jul 12, 2011
12.58
12.92
12.55
12.79
3,496,408
+0.10(+0.81%)
Jul 11, 2011
12.92
12.93
12.64
12.69
4,974,967
-0.35(-2.69%)
Jul 08, 2011
13.09
13.24
12.98
13.04
4,917,119
-0.23(-1.70%)
Jul 07, 2011
13.37
13.40
13.25
13.27
4,987,649
+0.05(+0.38%)
Jul 06, 2011
13.28
13.32
13.08
13.22
4,091,317
-0.07(-0.55%)
Jul 05, 2011
13.51
13.52
13.29
13.29
5,230,730
-0.25(-1.83%)
Jul 01, 2011
13.59
13.59
13.47
13.54
2,618,765
-0.02(-0.11%)
Jun 30, 2011
13.37
13.66
13.25
13.55
3,288,446
+0.25(+1.89%)
Jun 29, 2011
13.19
13.41
13.13
13.30
3,690,348
+0.19(+1.43%)
Jun 28, 2011
12.79
13.16
12.69
13.12
4,204,278
+0.42(+3.30%)
Jun 27, 2011
12.55
12.72
12.42
12.70
2,309,341
+0.17(+1.38%)
Jun 24, 2011
12.45
12.64
12.40
12.52
2,874,851
+0.03(+0.26%)
Jun 23, 2011
12.28
12.52
12.12
12.49
3,438,759
+0.04(+0.32%)
Jun 22, 2011
12.37
12.60
12.35
12.45
4,736,263
-0.00(-0.02%)
Jun 21, 2011
12.16
12.48
12.14
12.45
6,463,094
+0.37(+3.05%)
Jun 20, 2011
12.06
12.10
12.05
12.09
4,061,252
+0.01(+0.06%)
Jun 17, 2011
11.81
12.18
11.63
12.08
13,999,147
+0.56(+4.88%)
Jun 16, 2011
11.42
11.62
11.40
11.52
7,187,346
+0.06(+0.53%)
Jun 15, 2011
11.40
11.54
11.33
11.46
3,761,791
-0.08(-0.65%)
Jun 14, 2011
11.39
11.60
11.37
11.53
14,739,677
+0.25(+2.20%)
Jun 13, 2011
11.19
11.33
11.13
11.28
4,469,003
+0.09(+0.78%)
Jun 10, 2011
11.53
11.57
11.14
11.19
4,160,160
-0.36(-3.10%)
Jun 09, 2011
11.55
11.70
11.53
11.55
7,353,777
+0.03(+0.26%)
Jun 08, 2011
11.63
11.64
11.51
11.52
3,161,388
-0.16(-1.35%)
Jun 07, 2011
11.56
11.76
11.48
11.68
7,672,408
+0.18(+1.55%)
Jun 06, 2011
11.78
11.79
11.47
11.50
5,833,652
-0.24(-2.07%)
Jun 03, 2011
11.54
11.84
11.44
11.75
3,179,779
-0.25(-2.05%)
May 24, 2011
12.21
12.21
11.97
11.99
2,269,509
-0.15(-1.27%)
May 23, 2011
12.01
12.20
12.01
12.15
2,240,326
-0.10(-0.79%)
May 20, 2011
12.39
12.42
12.11
12.24
2,865,834
-0.19(-1.54%)
May 19, 2011
12.41
12.50
12.38
12.44
3,074,506
+0.06(+0.50%)
May 18, 2011
12.18
12.41
12.07
12.37
2,703,493
+0.23(+1.89%)
May 17, 2011
12.29
12.35
12.00
12.14
3,360,745
-0.26(-2.07%)
May 16, 2011
12.16
12.43
11.93
12.40
6,539,987
-0.07(-0.58%)
May 13, 2011
12.75
12.80
12.47
12.47
3,801,078
-0.27(-2.10%)
May 12, 2011
12.80
12.86
12.66
12.74
4,349,058
-0.19(-1.49%)
May 11, 2011
13.02
13.11
12.80
12.93
2,696,564
-0.11(-0.88%)
May 10, 2011
13.08
13.12
12.88
13.05
4,864,870
-0.02(-0.19%)
May 09, 2011
13.07
13.21
13.04
13.07
5,736,196
+0.08(+0.61%)
May 06, 2011
12.74
13.04
12.66
12.99
4,615,633
+0.45(+3.62%)
May 05, 2011
12.79
12.89
12.45
12.54
5,342,240
-0.28(-2.22%)
May 04, 2011
12.88
13.07
12.55
12.82
8,557,803
+0.15(+1.16%)
May 03, 2011
12.85
12.87
12.51
12.68
5,412,185
-0.25(-1.97%)
May 02, 2011
12.93
12.95
12.90
12.93
4,077,422
+0.14(+1.11%)
Apr 29, 2011
12.64
12.80
12.48
12.79
3,359,988
+0.19(+1.55%)
Apr 28, 2011
12.40
12.62
12.33
12.59
4,573,280
+0.15(+1.22%)
Apr 27, 2011
12.44
12.47
12.23
12.44
3,599,038
+0.06(+0.48%)
Apr 26, 2011
12.14
12.39
12.13
12.38
3,503,601
+0.27(+2.22%)
Apr 25, 2011
12.23
12.26
11.97
12.11
2,519,993
-0.07(-0.57%)
Apr 21, 2011
12.21
12.45
12.17
12.18
3,701,973
+0.04(+0.37%)
Apr 20, 2011
11.64
12.21
11.62
12.14
5,831,766
+0.66(+5.74%)
Apr 19, 2011
11.24
11.53
11.24
11.48
2,971,711
+0.27(+2.38%)
Apr 18, 2011
11.24
11.27
11.10
11.21
3,409,855
-0.21(-1.86%)
Apr 15, 2011
11.34
11.53
11.30
11.42
4,638,520
+0.09(+0.79%)
Apr 14, 2011
11.33
11.44
11.24
11.33
4,439,727
-0.08(-0.74%)
Apr 13, 2011
11.42
11.67
11.37
11.42
5,876,968
+0.09(+0.84%)
Apr 12, 2011
11.50
11.50
10.93
11.32
9,074,083
-0.31(-2.70%)
Apr 11, 2011
11.96
11.97
11.59
11.64
3,317,139
-0.29(-2.47%)
Apr 08, 2011
12.10
12.10
11.77
11.93
5,422,865
-0.05(-0.40%)
Apr 07, 2011
12.19
12.23
11.90
11.98
3,762,312
-0.17(-1.40%)
Apr 06, 2011
12.38
12.43
12.14
12.15
3,353,688
-0.07(-0.61%)
Apr 05, 2011
12.47
12.53
12.17
12.22
12,093,789
-0.17(-1.39%)
Apr 04, 2011
12.17
12.47
12.13
12.40
4,007,930
+0.26(+2.18%)
Apr 01, 2011
12.03
12.22
12.00
12.13
3,391,328
+0.18(+1.48%)
Mar 31, 2011
12.10
12.19
11.95
11.95
3,158,473
-0.18(-1.46%)
Mar 30, 2011
11.98
12.20
11.97
12.13
2,657,346
+0.21(+1.78%)
Mar 29, 2011
12.04
12.07
11.84
11.92
3,565,755
-0.15(-1.24%)
Mar 28, 2011
12.27
12.30
12.05
12.07
3,752,197
-0.15(-1.23%)
Mar 25, 2011
12.51
12.52
12.21
12.22
5,197,558
-0.27(-2.16%)
Mar 24, 2011
12.45
12.50
12.39
12.49
6,058,220
+0.12(+0.99%)
Mar 23, 2011
12.32
12.44
12.11
12.37
3,056,440
+0.01(+0.08%)
Mar 22, 2011
12.56
12.62
12.25
12.36
4,212,106
-0.16(-1.26%)
Mar 21, 2011
12.56
12.58
12.50
12.51
6,708,122
+0.10(+0.78%)
Mar 18, 2011
12.61
12.69
12.37
12.42
3,886,833
-0.06(-0.52%)
Mar 17, 2011
12.54
12.64
12.43
12.48
6,035,565
+0.16(+1.28%)
Mar 16, 2011
12.37
12.52
12.21
12.32
7,121,880
-0.10(-0.84%)
Mar 15, 2011
12.35
12.53
12.31
12.43
7,248,528
-0.18(-1.44%)
Mar 14, 2011
12.49
12.69
12.36
12.61
5,948,135
+0.18(+1.49%)
Mar 11, 2011
12.16
12.47
12.11
12.43
6,140,128
-0.08(-0.62%)
Mar 10, 2011
12.52
12.56
12.35
12.50
7,382,467
-0.19(-1.53%)
Mar 09, 2011
12.65
12.80
12.58
12.70
4,294,723
+0.16(+1.25%)
Mar 08, 2011
12.44
12.61
12.32
12.54
7,309,538
+0.13(+1.02%)
Mar 07, 2011
12.59
12.69
12.31
12.41
4,955,817
-0.20(-1.59%)
Mar 04, 2011
12.70
12.72
12.43
12.62
4,616,122
-0.05(-0.41%)
Mar 03, 2011
12.27
12.69
12.24
12.67
5,216,415
+0.44(+3.62%)
Mar 02, 2011
12.37
12.46
12.14
12.23
6,228,131
-0.18(-1.46%)
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
.