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
MBIA Inc
(NY:
MBI
)
5.880
-0.120 (-2.00%)
Official Closing 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 (%)
Apr 30, 2008
2.053
2.099
1.923
1.988
26,396,558
-0.07(-3.26%)
Apr 29, 2008
1.988
2.089
1.986
2.055
28,900,668
+0.06(+3.27%)
Apr 28, 2008
1.910
2.007
1.816
1.990
23,786,852
+0.11(+5.79%)
Apr 25, 2008
1.900
1.931
1.770
1.881
36,267,980
+0.01(+0.41%)
Apr 24, 2008
1.743
1.965
1.587
1.873
112,321,352
+0.16(+9.25%)
Apr 23, 2008
2.290
2.370
1.650
1.715
127,352,272
-0.82(-32.45%)
Apr 22, 2008
2.510
2.567
2.412
2.539
15,124,998
+0.06(+2.31%)
Apr 21, 2008
2.502
2.512
2.374
2.481
13,068,737
-0.01(-0.46%)
Apr 18, 2008
2.508
2.584
2.433
2.493
18,040,812
+0.06(+2.60%)
Apr 17, 2008
2.191
2.470
2.191
2.430
28,299,346
+0.20(+9.10%)
Apr 16, 2008
2.206
2.317
2.166
2.227
17,597,572
+0.02(+1.04%)
Apr 15, 2008
2.261
2.294
2.143
2.204
19,510,348
-0.04(-1.62%)
Apr 14, 2008
2.317
2.317
2.126
2.240
14,003,576
-0.02(-0.68%)
Apr 11, 2008
2.206
2.323
2.200
2.256
12,704,245
-0.02(-0.76%)
Apr 10, 2008
2.342
2.351
2.248
2.273
16,531,101
-0.02(-0.67%)
Apr 09, 2008
2.466
2.535
2.248
2.288
21,350,364
-0.19(-7.85%)
Apr 08, 2008
2.625
2.625
2.447
2.483
14,133,068
-0.11(-4.41%)
Apr 07, 2008
2.634
2.676
2.485
2.598
18,915,804
-0.00(-0.15%)
Apr 04, 2008
2.766
2.766
2.554
2.602
26,400,016
-0.13(-4.76%)
Apr 03, 2008
2.590
2.772
2.552
2.732
19,965,954
+0.10(+3.85%)
Apr 02, 2008
2.604
2.714
2.590
2.630
24,910,864
+0.05(+2.08%)
Apr 01, 2008
2.422
2.582
2.422
2.577
44,714,240
+0.24(+10.31%)
Mar 31, 2008
2.315
2.374
2.269
2.336
23,762,196
+0.04(+1.92%)
Mar 28, 2008
2.397
2.458
2.279
2.292
16,110,864
-0.10(-4.08%)
Mar 27, 2008
2.586
2.632
2.372
2.389
21,844,326
-0.14(-5.59%)
Mar 26, 2008
2.701
2.716
2.527
2.531
16,802,836
-0.17(-6.30%)
Mar 25, 2008
2.665
2.766
2.410
2.701
29,218,444
-0.01(-0.27%)
Mar 24, 2008
2.462
2.751
2.454
2.708
42,781,336
+0.27(+10.95%)
Mar 21, 2008
2.378
2.442
2.294
2.441
44,563,008
+0.00(+0.00%)
Mar 20, 2008
2.378
2.442
2.294
2.441
44,559,344
+0.14(+6.15%)
Mar 19, 2008
2.258
2.475
2.258
2.300
43,146,160
-0.05(-2.27%)
Mar 18, 2008
2.196
2.389
2.124
2.353
35,876,668
+0.29(+13.98%)
Mar 17, 2008
1.986
2.217
1.875
2.064
37,707,076
-0.03(-1.28%)
Mar 14, 2008
2.238
2.252
2.084
2.091
31,181,156
-0.12(-5.45%)
Mar 13, 2008
2.131
2.231
2.093
2.212
36,441,980
+0.00(+0.17%)
Mar 12, 2008
2.305
2.388
2.175
2.208
30,115,920
-0.11(-4.86%)
Mar 11, 2008
2.258
2.321
2.068
2.321
42,018,484
+0.26(+12.72%)
Mar 10, 2008
2.185
2.349
2.040
2.059
60,801,936
-0.23(-10.17%)
Mar 07, 2008
2.131
2.332
2.122
2.292
39,872,188
+0.07(+3.36%)
Mar 06, 2008
2.263
2.311
2.095
2.217
54,977,996
-0.11(-4.76%)
Mar 05, 2008
2.508
2.800
2.246
2.328
112,592,872
-0.15(-6.16%)
Mar 04, 2008
2.370
2.560
2.294
2.481
50,064,596
+0.07(+2.85%)
Mar 03, 2008
2.443
2.481
2.313
2.412
36,644,812
-0.07(-2.70%)
Feb 29, 2008
2.573
2.617
2.441
2.479
67,431,664
-0.21(-7.75%)
Feb 28, 2008
2.844
2.844
2.623
2.688
44,510,348
-0.15(-5.32%)
Feb 27, 2008
2.835
2.921
2.781
2.839
42,130,504
-0.08(-2.81%)
Feb 26, 2008
2.739
2.953
2.653
2.921
124,095,544
+0.13(+4.80%)
Feb 25, 2008
2.370
2.915
2.256
2.787
138,304,608
+0.46(+19.70%)
Feb 22, 2008
2.219
2.370
2.055
2.328
75,427,784
+0.05(+2.35%)
Feb 21, 2008
2.361
2.370
2.246
2.275
32,744,448
-0.05(-2.30%)
Feb 20, 2008
2.210
2.366
2.200
2.328
35,871,668
+0.09(+4.10%)
Feb 19, 2008
2.410
2.412
2.225
2.236
41,876,632
-0.10(-4.41%)
Feb 18, 2008
2.353
2.420
2.246
2.340
0
+0.00(+0.00%)
Feb 15, 2008
2.353
2.420
2.246
2.340
49,985,684
-0.07(-3.01%)
Feb 14, 2008
2.305
2.521
2.066
2.412
78,017,472
+0.19(+8.42%)
Feb 13, 2008
2.235
2.330
2.156
2.225
57,116,452
+0.03(+1.22%)
Feb 12, 2008
2.554
2.596
2.172
2.198
110,027,768
-0.40(-15.32%)
Feb 11, 2008
2.860
2.860
2.554
2.596
61,162,824
-0.19(-6.99%)
Feb 08, 2008
2.516
2.894
2.514
2.791
208,082,000
+0.08(+2.82%)
Feb 07, 2008
2.726
2.944
2.697
2.714
68,128,576
-0.02(-0.56%)
Feb 06, 2008
2.760
2.846
2.688
2.730
39,547,552
-0.12(-4.16%)
Feb 05, 2008
2.820
3.150
2.747
2.848
101,415,712
-0.09(-3.18%)
Feb 04, 2008
3.070
3.079
2.877
2.942
49,617,912
-0.19(-5.93%)
Feb 01, 2008
3.290
3.317
2.837
3.127
120,208,384
+0.16(+5.55%)
Jan 31, 2008
2.311
3.034
2.256
2.963
152,075,808
+0.29(+11.03%)
Jan 30, 2008
2.999
2.999
2.433
2.669
80,921,328
-0.39(-12.64%)
Jan 29, 2008
2.885
3.173
2.756
3.055
81,502,088
+0.33(+12.06%)
Jan 28, 2008
2.590
2.839
2.410
2.726
43,605,952
+0.01(+0.42%)
Jan 25, 2008
2.894
3.058
2.552
2.714
85,340,920
-0.04(-1.39%)
Jan 24, 2008
3.433
3.498
2.453
2.753
173,552,896
-0.42(-13.31%)
Jan 23, 2008
2.258
3.355
2.254
3.175
179,144,304
+0.78(+32.56%)
Jan 22, 2008
1.824
2.523
1.720
2.395
161,473,488
+0.76(+46.55%)
Jan 18, 2008
1.703
1.720
1.290
1.634
162,114,656
-0.13(-7.27%)
Jan 17, 2008
2.011
2.103
1.458
1.762
174,526,272
-0.80(-31.19%)
Jan 16, 2008
2.714
2.942
2.496
2.561
90,826,360
-0.51(-16.51%)
Jan 15, 2008
3.154
3.181
2.972
3.068
39,334,396
-0.19(-5.86%)
Jan 14, 2008
3.095
3.339
3.062
3.259
56,779,864
+0.09(+2.77%)
Jan 11, 2008
2.776
3.345
2.609
3.171
108,281,984
+0.47(+17.58%)
Jan 10, 2008
2.483
2.906
2.399
2.697
98,197,264
+0.14(+5.30%)
Jan 09, 2008
2.867
2.867
2.124
2.561
170,762,128
-0.11(-4.15%)
Jan 08, 2008
3.454
3.454
2.489
2.672
98,673,400
-0.70(-20.66%)
Jan 07, 2008
3.339
3.469
3.297
3.368
39,452,696
+0.01(+0.34%)
Jan 04, 2008
3.420
3.479
3.313
3.357
32,535,852
-0.19(-5.34%)
Jan 03, 2008
3.653
3.663
3.446
3.546
26,333,158
-0.08(-2.27%)
Jan 02, 2008
3.632
3.775
3.565
3.628
39,769,040
+0.07(+1.88%)
Jan 01, 2008
3.582
3.724
3.401
3.561
0
+0.00(+0.00%)
Dec 31, 2007
3.582
3.724
3.401
3.561
52,961,060
-0.02(-0.59%)
Dec 28, 2007
4.005
4.014
3.523
3.582
98,867,368
-0.67(-15.85%)
Dec 27, 2007
4.251
4.433
4.173
4.257
38,159,140
-0.01(-0.27%)
Dec 26, 2007
3.877
4.333
3.825
4.268
49,534,984
+0.42(+10.98%)
Dec 24, 2007
3.836
3.926
3.783
3.846
16,442,863
+0.02(+0.45%)
Dec 21, 2007
4.081
4.129
3.695
3.829
95,666,928
+0.02(+0.40%)
Dec 20, 2007
4.517
4.517
3.601
3.814
273,136,512
-1.35(-26.17%)
Dec 19, 2007
5.392
5.521
4.706
5.165
77,246,720
-0.19(-3.64%)
Dec 18, 2007
5.480
5.626
5.299
5.360
33,828,856
-0.10(-1.75%)
Dec 17, 2007
5.605
5.677
5.282
5.456
46,577,756
+0.18(+3.41%)
Dec 14, 2007
5.543
5.543
5.257
5.276
58,253,892
-0.37(-6.47%)
Dec 13, 2007
5.928
6.035
5.511
5.641
55,334,260
-0.46(-7.55%)
Dec 12, 2007
6.515
6.729
5.844
6.102
55,766,116
-0.21(-3.27%)
Dec 11, 2007
6.406
6.623
6.040
6.308
57,906,816
-0.18(-2.80%)
Dec 10, 2007
5.761
7.300
5.679
6.490
107,815,936
+0.76(+13.17%)
Dec 07, 2007
5.746
5.786
5.507
5.735
46,569,028
+0.03(+0.54%)
Dec 06, 2007
5.331
5.895
5.180
5.704
86,006,960
+0.46(+8.83%)
Dec 05, 2007
6.327
6.729
4.939
5.241
152,154,592
-1.00(-15.97%)
Dec 04, 2007
6.281
6.455
6.132
6.237
22,639,142
-0.24(-3.69%)
Dec 03, 2007
6.786
6.864
6.385
6.476
37,883,144
-0.50(-7.20%)
Nov 30, 2007
6.610
7.055
6.562
6.979
86,069,184
+1.10(+18.77%)
Nov 29, 2007
5.708
5.903
5.450
5.876
43,082,644
+0.09(+1.52%)
Nov 28, 2007
6.115
6.323
5.643
5.788
73,808,376
-0.03(-0.59%)
Nov 27, 2007
6.365
6.423
5.660
5.823
58,963,724
-0.50(-7.86%)
Nov 26, 2007
6.539
6.562
6.306
6.320
25,866,556
-0.21(-3.16%)
Nov 23, 2007
6.329
6.652
6.308
6.526
17,590,280
+0.37(+6.09%)
Nov 21, 2007
6.499
6.796
6.117
6.151
58,568,240
-0.56(-8.32%)
Nov 20, 2007
6.346
6.715
5.916
6.710
59,575,400
+0.12(+1.77%)
Nov 19, 2007
6.922
7.052
6.312
6.593
43,905,532
-0.52(-7.26%)
Nov 16, 2007
7.461
7.461
6.987
7.109
26,880,776
-0.18(-2.49%)
Nov 15, 2007
7.503
7.552
7.141
7.291
28,376,190
-0.32(-4.19%)
Nov 14, 2007
8.007
8.315
7.474
7.610
33,696,476
-0.13(-1.66%)
Nov 13, 2007
6.895
8.044
6.859
7.738
55,549,268
+1.01(+15.03%)
Nov 12, 2007
6.687
8.678
6.629
6.727
31,301,902
+0.13(+2.03%)
Nov 09, 2007
5.763
6.920
5.639
6.593
61,699,024
+0.54(+8.87%)
Nov 08, 2007
6.308
6.497
5.744
6.056
57,246,860
-0.36(-5.63%)
Nov 07, 2007
6.604
7.429
6.364
6.417
54,323,956
-0.40(-5.83%)
Nov 06, 2007
6.545
7.340
6.545
6.815
66,805,560
+0.46(+7.28%)
Nov 05, 2007
6.354
7.061
6.012
6.352
95,353,576
-0.44(-6.42%)
Nov 02, 2007
6.958
7.403
6.308
6.788
83,777,368
-0.49(-6.70%)
Nov 01, 2007
7.837
8.011
7.025
7.275
69,142,112
-0.95(-11.57%)
Oct 31, 2007
9.065
9.065
8.076
8.227
50,174,792
-0.51(-5.88%)
Oct 30, 2007
9.019
9.175
8.673
8.741
20,551,520
-0.33(-3.67%)
Oct 29, 2007
9.510
9.690
9.038
9.074
27,217,358
-0.55(-5.76%)
Oct 26, 2007
9.514
9.890
8.340
9.628
64,718,060
+0.65(+7.19%)
Oct 25, 2007
10.50
11.00
8.367
8.982
90,644,448
-1.57(-14.86%)
Oct 24, 2007
10.92
10.93
9.974
10.55
39,940,624
-0.52(-4.73%)
Oct 23, 2007
11.26
11.36
10.85
11.07
14,070,768
-0.19(-1.68%)
Oct 22, 2007
10.82
11.37
10.81
11.26
13,724,554
+0.32(+2.88%)
Oct 19, 2007
11.42
11.43
10.93
10.95
23,497,316
-0.59(-5.15%)
Oct 18, 2007
11.57
11.73
11.35
11.54
20,933,410
-0.09(-0.80%)
Oct 17, 2007
12.22
12.37
11.53
11.64
21,501,540
-0.50(-4.14%)
Oct 16, 2007
12.44
12.50
12.11
12.14
9,792,641
-0.33(-2.68%)
Oct 15, 2007
12.82
12.98
12.41
12.47
7,962,177
-0.35(-2.76%)
Oct 12, 2007
12.88
12.98
12.75
12.83
6,326,457
+0.02(+0.18%)
Oct 11, 2007
12.56
13.19
12.53
12.80
15,023,509
+0.21(+1.69%)
Oct 10, 2007
12.82
12.91
12.54
12.59
8,600,407
-0.34(-2.66%)
Oct 09, 2007
12.75
12.98
12.62
12.94
9,263,747
+0.29(+2.28%)
Oct 08, 2007
13.03
13.05
12.62
12.65
8,324,189
-0.31(-2.39%)
Oct 05, 2007
12.54
13.12
12.54
12.96
18,139,848
+0.50(+4.04%)
Oct 04, 2007
12.38
12.49
12.31
12.45
5,973,725
+0.20(+1.62%)
Oct 03, 2007
12.17
12.61
12.12
12.25
11,713,084
+0.06(+0.52%)
Oct 02, 2007
12.19
12.25
12.07
12.19
8,058,958
+0.07(+0.60%)
Oct 01, 2007
11.70
12.12
11.68
12.12
10,352,923
+0.45(+3.85%)
Sep 28, 2007
11.86
11.89
11.56
11.67
12,437,632
-0.29(-2.45%)
Sep 27, 2007
11.47
12.12
11.43
11.96
8,973,928
+0.49(+4.30%)
Sep 26, 2007
11.48
11.56
11.33
11.47
7,205,195
+0.04(+0.38%)
Sep 25, 2007
11.31
11.57
11.27
11.43
8,038,032
-0.04(-0.33%)
Sep 24, 2007
11.66
11.72
11.41
11.46
7,399,896
-0.16(-1.38%)
Sep 21, 2007
11.60
11.76
11.42
11.62
16,148,258
+0.02(+0.20%)
Sep 20, 2007
12.26
12.27
11.57
11.60
15,533,062
-0.66(-5.41%)
Sep 19, 2007
11.85
12.66
11.76
12.26
22,890,998
+0.42(+3.52%)
Sep 18, 2007
10.99
12.00
10.98
11.85
22,851,238
+0.86(+7.83%)
Sep 17, 2007
11.09
11.12
10.85
10.99
5,418,151
-0.11(-0.98%)
Sep 14, 2007
11.07
11.14
10.89
11.10
8,259,843
+0.01(+0.09%)
Sep 13, 2007
10.91
11.20
10.91
11.09
9,378,315
+0.21(+1.97%)
Sep 12, 2007
11.08
11.08
10.81
10.87
9,869,542
-0.24(-2.17%)
Sep 11, 2007
11.02
11.18
10.95
11.11
9,074,894
+0.14(+1.24%)
Sep 10, 2007
11.01
11.11
10.68
10.98
10,643,788
+0.04(+0.35%)
Sep 07, 2007
11.09
11.18
10.84
10.94
16,683,429
-0.38(-3.33%)
Sep 06, 2007
11.52
11.57
11.24
11.32
9,930,226
-0.21(-1.81%)
Sep 05, 2007
11.66
11.75
11.47
11.52
19,774,134
-0.31(-2.63%)
Sep 04, 2007
11.47
11.95
11.26
11.84
18,373,168
+0.37(+3.20%)
Aug 31, 2007
11.74
11.77
11.29
11.47
17,588,982
+0.34(+3.06%)
Aug 30, 2007
10.76
11.23
10.55
11.13
16,850,310
+0.19(+1.75%)
Aug 29, 2007
10.91
11.08
10.45
10.94
13,230,711
+0.13(+1.24%)
Aug 28, 2007
11.07
11.10
10.64
10.80
13,957,351
-0.32(-2.90%)
Aug 27, 2007
11.37
11.37
11.08
11.13
13,431,900
-0.09(-0.82%)
Aug 24, 2007
11.56
11.56
11.15
11.22
12,650,550
-0.27(-2.31%)
Aug 23, 2007
11.59
11.89
11.35
11.48
16,660,411
-0.11(-0.94%)
Aug 22, 2007
11.51
11.96
11.47
11.59
18,583,470
+0.09(+0.76%)
Aug 21, 2007
11.83
11.91
11.46
11.51
17,593,690
-0.33(-2.75%)
Aug 20, 2007
12.08
12.20
11.52
11.83
21,967,134
-0.33(-2.69%)
Aug 17, 2007
11.65
12.16
11.30
12.16
49,318,416
+1.29(+11.85%)
Aug 16, 2007
9.799
10.97
9.644
10.87
60,170,564
+0.81(+8.04%)
Aug 15, 2007
9.800
10.65
9.758
10.06
40,468,540
+0.26(+2.65%)
Aug 14, 2007
10.21
10.42
9.749
9.800
31,831,088
-0.49(-4.79%)
Aug 13, 2007
11.33
11.67
10.19
10.29
38,580,984
-0.89(-7.95%)
Aug 10, 2007
11.00
11.47
10.82
11.18
27,411,494
-0.09(-0.83%)
Aug 09, 2007
11.45
11.80
10.94
11.28
28,876,206
-0.67(-5.60%)
Aug 08, 2007
11.39
12.17
11.09
11.95
44,176,100
+0.71(+6.28%)
Aug 07, 2007
10.74
11.47
10.56
11.24
49,710,672
+0.50(+4.63%)
Aug 06, 2007
9.713
10.74
9.357
10.74
40,989,412
+0.93(+9.44%)
Aug 03, 2007
9.917
10.58
9.751
9.816
42,154,264
-0.77(-7.26%)
Aug 02, 2007
10.84
11.31
10.48
10.58
41,281,080
-0.11(-1.04%)
Aug 01, 2007
10.31
10.83
10.11
10.70
46,347,520
-0.03(-0.27%)
Jul 31, 2007
11.39
11.49
10.69
10.72
34,594,008
-0.67(-5.89%)
Jul 30, 2007
11.38
11.62
11.03
11.39
15,880,651
-0.14(-1.19%)
Jul 27, 2007
11.05
11.70
11.00
11.53
21,861,518
+0.48(+4.36%)
Jul 26, 2007
11.58
11.58
10.94
11.05
30,854,696
-0.42(-3.63%)
Jul 25, 2007
10.91
11.91
10.86
11.47
32,430,178
+0.56(+5.10%)
Jul 24, 2007
11.11
11.11
10.91
10.91
26,784,904
-0.32(-2.83%)
Jul 23, 2007
11.28
11.35
11.16
11.23
15,020,370
+0.23(+2.05%)
Jul 20, 2007
11.16
11.16
10.82
11.00
19,976,892
-0.17(-1.52%)
Jul 19, 2007
11.32
11.38
11.11
11.17
12,242,151
-0.07(-0.60%)
Jul 18, 2007
11.29
11.39
11.10
11.24
22,468,694
-0.20(-1.76%)
Jul 17, 2007
11.57
11.61
11.41
11.44
16,073,972
-0.14(-1.22%)
Jul 16, 2007
11.61
11.73
11.58
11.58
4,430,988
-0.04(-0.31%)
Jul 13, 2007
11.66
11.73
11.60
11.62
4,841,129
-0.10(-0.88%)
Jul 12, 2007
11.76
11.81
11.64
11.72
9,279,964
+0.08(+0.71%)
Jul 11, 2007
11.41
11.64
11.36
11.64
13,425,319
+0.20(+1.76%)
Jul 10, 2007
11.66
11.69
11.32
11.44
23,447,622
-0.33(-2.76%)
Jul 09, 2007
11.98
11.95
11.74
11.76
9,444,753
-0.21(-1.79%)
Jul 06, 2007
11.82
12.01
11.79
11.98
12,105,439
+0.18(+1.52%)
Jul 05, 2007
12.04
12.04
11.78
11.80
6,818,595
-0.19(-1.58%)
Jul 03, 2007
11.76
12.00
11.71
11.99
5,424,429
+0.12(+1.03%)
Jul 02, 2007
11.90
11.93
11.81
11.86
8,016,060
-0.03(-0.24%)
Jun 29, 2007
12.13
12.16
11.88
11.89
18,435,944
-0.24(-1.97%)
Jun 28, 2007
12.09
12.25
12.01
12.13
17,525,568
+0.28(+2.37%)
Jun 27, 2007
11.68
11.87
11.55
11.85
11,815,096
+0.17(+1.46%)
Jun 26, 2007
11.87
11.90
11.68
11.68
16,669,827
-0.13(-1.07%)
Jun 25, 2007
11.76
12.11
11.67
11.81
24,606,370
-0.38(-3.11%)
Jun 22, 2007
12.29
12.36
12.13
12.19
20,097,434
-0.17(-1.41%)
Jun 21, 2007
11.98
12.36
12.07
12.36
15,658,599
+0.38(+3.14%)
Jun 20, 2007
12.32
12.34
11.98
11.98
9,521,655
-0.37(-2.99%)
Jun 19, 2007
12.42
12.43
12.32
12.35
5,122,578
-0.06(-0.51%)
Jun 18, 2007
12.36
12.47
12.36
12.42
6,626,603
+0.05(+0.43%)
Jun 15, 2007
12.43
12.48
12.36
12.36
7,268,494
-0.03(-0.28%)
Jun 14, 2007
12.36
12.45
12.32
12.40
5,270,103
+0.04(+0.31%)
Jun 13, 2007
12.33
12.37
12.21
12.36
7,726,764
+0.06(+0.51%)
Jun 12, 2007
12.49
12.49
12.22
12.29
10,343,506
-0.06(-0.45%)
Jun 11, 2007
12.46
12.49
12.33
12.35
10,195,981
-0.11(-0.86%)
Jun 08, 2007
12.07
12.46
12.00
12.46
18,053,530
+0.38(+3.12%)
Jun 07, 2007
12.40
12.40
12.08
12.08
10,192,842
-0.32(-2.54%)
Jun 06, 2007
12.47
12.52
12.35
12.40
9,785,317
-0.18(-1.40%)
Jun 05, 2007
12.83
12.83
12.57
12.57
8,308,809
-0.30(-2.30%)
Jun 04, 2007
12.73
12.88
12.70
12.87
5,263,302
+0.14(+1.10%)
Jun 01, 2007
12.72
12.81
12.71
12.73
6,327,367
+0.01(+0.06%)
May 31, 2007
12.88
12.90
12.69
12.72
7,358,997
-0.14(-1.08%)
May 30, 2007
12.82
12.87
12.69
12.86
7,436,422
+0.04(+0.34%)
May 29, 2007
12.77
12.84
12.76
12.82
9,366,544
+0.05(+0.37%)
May 25, 2007
12.82
12.93
12.73
12.77
7,563,545
-0.00(-0.01%)
May 24, 2007
13.13
13.13
12.77
12.77
20,824,446
-0.41(-3.10%)
May 23, 2007
13.29
13.35
13.16
13.18
8,402,660
-0.10(-0.73%)
May 22, 2007
13.25
13.35
13.22
13.28
7,943,469
+0.03(+0.22%)
May 21, 2007
13.25
13.29
13.20
13.25
6,968,213
-0.02(-0.17%)
May 18, 2007
13.29
13.34
13.20
13.27
7,302,566
+0.00(+0.01%)
May 17, 2007
13.29
13.30
13.20
13.27
4,887,688
-0.05(-0.39%)
May 16, 2007
13.31
13.35
13.24
13.32
4,164,187
+0.10(+0.77%)
May 15, 2007
13.26
13.35
13.20
13.22
5,450,063
-0.03(-0.25%)
May 14, 2007
13.40
13.43
13.25
13.25
5,220,928
-0.15(-1.10%)
May 11, 2007
13.43
13.49
13.36
13.40
6,227,448
+0.08(+0.62%)
May 10, 2007
13.42
13.46
13.32
13.32
5,272,138
-0.21(-1.54%)
May 09, 2007
13.49
13.54
13.36
13.53
5,247,085
+0.03(+0.25%)
May 08, 2007
13.39
13.51
13.39
13.49
3,885,877
-0.01(-0.06%)
May 07, 2007
13.52
13.61
13.48
13.50
4,527,769
-0.00(-0.01%)
May 04, 2007
13.57
13.65
13.43
13.50
7,340,531
-0.03(-0.21%)
May 03, 2007
13.47
13.72
13.46
13.53
6,382,820
+0.21(+1.59%)
May 02, 2007
13.22
13.37
13.19
13.32
6,760,003
+0.05(+0.37%)
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
.