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
Tempur-Pedic International Inc
(NY:
TPX
)
49.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2013
11.83
12.00
11.63
11.68
4,266,767
-0.18(-1.54%)
Apr 29, 2013
11.78
12.02
11.67
11.86
3,407,483
+0.11(+0.96%)
Apr 26, 2013
11.78
11.89
11.63
11.75
1,973,263
-0.03(-0.27%)
Apr 25, 2013
11.75
11.85
11.72
11.78
1,892,507
+0.09(+0.76%)
Apr 24, 2013
11.63
11.75
11.38
11.69
3,105,235
+0.04(+0.37%)
Apr 23, 2013
11.38
11.77
11.38
11.65
3,732,944
+0.34(+3.02%)
Apr 22, 2013
11.14
11.36
10.96
11.30
3,099,417
+0.23(+2.04%)
Apr 19, 2013
11.02
11.19
10.82
11.08
3,618,873
+0.09(+0.79%)
Apr 18, 2013
10.95
11.17
10.76
10.99
4,872,691
+0.02(+0.20%)
Apr 17, 2013
11.13
11.13
10.68
10.97
5,337,254
-0.28(-2.50%)
Apr 16, 2013
11.30
11.38
10.94
11.25
5,794,839
+0.10(+0.86%)
Apr 15, 2013
11.55
11.58
11.02
11.15
6,552,612
-0.46(-3.92%)
Apr 12, 2013
11.41
11.74
11.36
11.61
5,809,587
+0.17(+1.47%)
Apr 11, 2013
11.41
11.67
11.36
11.44
4,029,597
+0.03(+0.30%)
Apr 10, 2013
11.42
11.55
11.37
11.41
3,866,323
+0.07(+0.66%)
Apr 09, 2013
11.44
11.54
11.22
11.33
2,531,906
-0.11(-0.97%)
Apr 08, 2013
11.24
11.47
11.19
11.44
3,012,600
+0.25(+2.19%)
Apr 05, 2013
11.00
11.22
10.84
11.20
2,418,040
-0.04(-0.34%)
Apr 04, 2013
11.25
11.35
11.13
11.24
2,464,008
+0.01(+0.13%)
Apr 03, 2013
11.75
11.85
11.12
11.22
7,958,186
-0.47(-4.05%)
Apr 02, 2013
11.88
11.94
11.62
11.70
10,125,230
-0.11(-0.96%)
Apr 01, 2013
12.00
12.16
11.79
11.81
2,949,512
-0.14(-1.17%)
Mar 28, 2013
11.99
12.17
11.82
11.95
3,781,487
-0.11(-0.88%)
Mar 27, 2013
11.22
12.28
11.22
12.06
13,605,326
+0.78(+6.96%)
Mar 26, 2013
11.18
11.31
11.17
11.27
2,397,157
+0.12(+1.08%)
Mar 25, 2013
10.95
11.35
10.92
11.15
4,810,977
+0.21(+1.89%)
Mar 22, 2013
11.00
11.10
10.84
10.94
3,514,385
+0.01(+0.07%)
Mar 21, 2013
11.08
11.22
10.87
10.94
3,451,894
-0.26(-2.30%)
Mar 20, 2013
11.18
11.35
11.13
11.19
3,970,882
+0.12(+1.04%)
Mar 19, 2013
11.22
11.30
10.89
11.08
4,092,158
-0.08(-0.75%)
Mar 18, 2013
10.86
11.31
10.83
11.16
6,930,420
+0.17(+1.55%)
Mar 15, 2013
10.89
11.08
10.73
10.99
13,638,324
+0.03(+0.24%)
Mar 14, 2013
11.02
11.05
10.91
10.96
4,414,512
+0.00(+0.00%)
Mar 13, 2013
10.96
11.09
10.81
10.96
7,334,980
+0.01(+0.11%)
Mar 12, 2013
11.20
11.23
10.86
10.95
5,804,956
-0.12(-1.04%)
Mar 11, 2013
10.87
11.07
10.69
11.07
7,095,505
+0.21(+1.93%)
Mar 08, 2013
10.98
11.18
10.74
10.86
29,988,936
+0.60(+5.82%)
Mar 07, 2013
10.34
10.45
10.20
10.26
6,642,626
-0.06(-0.61%)
Mar 06, 2013
10.35
10.52
10.27
10.32
6,539,296
-0.03(-0.28%)
Mar 05, 2013
9.850
10.53
9.836
10.35
10,421,144
+0.38(+3.84%)
Mar 04, 2013
9.511
9.975
9.301
9.970
15,774,480
+0.17(+1.74%)
Mar 01, 2013
9.824
9.968
9.590
9.799
4,892,398
-0.09(-0.90%)
Feb 28, 2013
9.949
10.03
9.734
9.889
7,905,622
-0.03(-0.29%)
Feb 27, 2013
9.219
9.929
9.219
9.917
13,946,166
+0.80(+8.74%)
Feb 26, 2013
8.935
9.226
8.812
9.120
7,941,959
+0.21(+2.38%)
Feb 25, 2013
8.964
9.241
8.853
8.909
10,818,710
-0.01(-0.13%)
Feb 22, 2013
8.622
8.928
8.509
8.921
7,781,501
+0.36(+4.25%)
Feb 21, 2013
8.668
8.776
8.446
8.557
7,657,367
-0.14(-1.66%)
Feb 20, 2013
9.405
9.494
8.698
8.702
14,064,307
-0.74(-7.88%)
Feb 19, 2013
9.287
9.450
9.185
9.446
5,195,169
+0.19(+2.03%)
Feb 15, 2013
9.366
9.525
9.188
9.258
5,266,328
-0.14(-1.46%)
Feb 14, 2013
9.498
9.498
9.183
9.395
7,141,918
-0.16(-1.71%)
Feb 13, 2013
9.409
9.739
9.409
9.559
13,414,632
+0.13(+1.35%)
Feb 12, 2013
9.238
9.547
9.205
9.431
7,817,601
+0.18(+1.98%)
Feb 11, 2013
9.241
9.323
9.157
9.248
3,164,478
+0.00(+0.00%)
Feb 08, 2013
9.289
9.342
9.108
9.248
2,964,194
-0.03(-0.31%)
Feb 07, 2013
9.287
9.385
9.133
9.277
5,772,764
-0.01(-0.13%)
Feb 06, 2013
9.311
9.424
9.261
9.289
3,945,783
-0.04(-0.39%)
Feb 04, 2013
9.366
9.520
9.236
9.325
4,426,083
-0.07(-0.77%)
Feb 01, 2013
9.479
9.600
9.361
9.397
4,596,426
+0.02(+0.18%)
Jan 31, 2013
9.585
9.626
9.349
9.380
7,344,931
-0.25(-2.55%)
Jan 30, 2013
9.696
9.898
9.616
9.626
9,340,013
+0.03(+0.35%)
Jan 29, 2013
9.650
9.744
9.484
9.592
5,698,885
-0.07(-0.77%)
Jan 28, 2013
9.624
9.802
9.368
9.667
16,495,737
-0.15(-1.57%)
Jan 25, 2013
10.12
10.46
9.720
9.821
46,185,384
+0.59(+6.36%)
Jan 24, 2013
8.528
9.294
8.528
9.234
28,632,652
+0.78(+9.20%)
Jan 23, 2013
8.499
8.658
8.415
8.456
9,249,608
-0.02(-0.20%)
Jan 22, 2013
8.441
8.514
8.319
8.473
7,437,658
+0.05(+0.57%)
Jan 18, 2013
8.444
8.528
8.328
8.425
6,824,885
+0.00(+0.03%)
Jan 17, 2013
8.391
8.482
8.314
8.422
7,592,808
+0.09(+1.04%)
Jan 16, 2013
8.432
8.526
8.328
8.336
3,766,290
-0.13(-1.54%)
Jan 15, 2013
8.367
8.591
8.283
8.466
4,850,404
+0.04(+0.51%)
Jan 14, 2013
8.490
8.632
8.307
8.422
6,035,344
-0.08(-0.91%)
Jan 11, 2013
8.396
8.569
8.201
8.499
9,344,897
+0.11(+1.29%)
Jan 10, 2013
8.196
8.463
8.193
8.391
7,366,504
+0.23(+2.77%)
Jan 09, 2013
8.112
8.249
8.073
8.165
3,646,742
+0.09(+1.16%)
Jan 08, 2013
8.083
8.126
7.910
8.071
7,322,350
+0.00(+0.03%)
Jan 07, 2013
8.271
8.425
8.049
8.068
4,356,250
-0.22(-2.70%)
Jan 04, 2013
8.133
8.331
8.076
8.292
3,992,886
+0.19(+2.35%)
Jan 03, 2013
7.866
8.239
7.831
8.102
6,543,944
+0.23(+2.94%)
Jan 02, 2013
7.864
7.885
7.582
7.871
4,877,492
+0.29(+3.81%)
Dec 31, 2012
7.274
7.630
7.168
7.582
3,121,213
+0.28(+3.79%)
Dec 28, 2012
7.173
7.363
7.156
7.305
2,431,505
+0.09(+1.20%)
Dec 27, 2012
7.450
7.488
7.103
7.218
4,565,347
-0.21(-2.82%)
Dec 26, 2012
7.305
7.486
7.292
7.428
3,203,178
+0.13(+1.71%)
Dec 24, 2012
7.413
7.551
7.286
7.303
1,402,376
-0.09(-1.21%)
Dec 21, 2012
7.332
7.428
7.187
7.392
10,934,172
-0.06(-0.81%)
Dec 20, 2012
7.572
7.587
7.341
7.452
6,165,853
-0.13(-1.71%)
Dec 19, 2012
7.657
7.770
7.493
7.582
12,861,139
-0.04(-0.47%)
Dec 18, 2012
7.401
7.705
7.401
7.618
6,237,493
+0.23(+3.10%)
Dec 17, 2012
7.281
7.450
7.173
7.389
6,040,589
+0.14(+1.96%)
Dec 14, 2012
7.334
7.486
7.151
7.247
6,617,881
-0.12(-1.63%)
Dec 13, 2012
6.838
7.418
6.838
7.368
11,977,168
+0.51(+7.37%)
Dec 12, 2012
6.783
7.026
6.763
6.862
4,658,161
+0.12(+1.79%)
Dec 11, 2012
6.742
6.833
6.693
6.742
5,081,261
+0.00(+0.04%)
Dec 10, 2012
6.578
6.749
6.503
6.739
5,539,004
+0.19(+2.90%)
Dec 07, 2012
6.588
6.638
6.479
6.549
4,092,262
-0.04(-0.58%)
Dec 06, 2012
6.568
6.667
6.479
6.588
6,165,815
-0.01(-0.15%)
Dec 05, 2012
6.202
6.679
6.142
6.597
10,065,307
-0.00(-0.04%)
Dec 04, 2012
6.380
6.619
6.347
6.600
7,661,973
+0.18(+2.85%)
Nov 30, 2012
6.323
6.472
6.270
6.417
9,785,802
+0.11(+1.68%)
Nov 29, 2012
6.368
6.416
6.205
6.311
9,180,090
-0.05(-0.83%)
Nov 28, 2012
6.306
6.405
6.236
6.364
3,349,154
+0.04(+0.61%)
Nov 27, 2012
6.328
6.462
6.311
6.325
3,382,804
+0.01(+0.11%)
Nov 26, 2012
6.253
6.417
6.200
6.318
3,365,830
+0.11(+1.71%)
Nov 23, 2012
6.164
6.332
6.149
6.212
1,704,807
+0.12(+1.90%)
Nov 21, 2012
5.981
6.126
5.911
6.096
4,704,375
+0.15(+2.51%)
Nov 20, 2012
5.966
5.987
5.845
5.947
5,923,944
-0.05(-0.76%)
Nov 19, 2012
6.055
6.275
5.959
5.993
4,305,434
+0.06(+0.97%)
Nov 16, 2012
5.899
5.988
5.807
5.935
5,117,690
+0.03(+0.45%)
Nov 15, 2012
5.959
6.010
5.783
5.909
4,614,298
-0.06(-0.93%)
Nov 14, 2012
6.149
6.157
5.959
5.964
5,069,150
-0.15(-2.40%)
Nov 13, 2012
6.164
6.224
6.101
6.111
3,983,333
-0.11(-1.70%)
Nov 12, 2012
6.395
6.411
6.190
6.217
3,198,103
-0.16(-2.49%)
Nov 09, 2012
6.296
6.441
6.096
6.376
5,220,712
+0.08(+1.26%)
Nov 08, 2012
6.520
6.537
6.248
6.296
7,073,090
-0.23(-3.51%)
Nov 07, 2012
6.405
6.535
6.320
6.525
6,839,426
+0.03(+0.41%)
Nov 06, 2012
6.433
6.559
6.414
6.498
4,408,577
+0.05(+0.82%)
Nov 05, 2012
6.506
6.506
6.383
6.445
5,105,114
-0.06(-1.00%)
Nov 02, 2012
6.669
6.737
6.470
6.510
6,336,786
-0.13(-1.89%)
Nov 01, 2012
6.405
6.655
6.405
6.636
6,207,194
+0.27(+4.24%)
Oct 31, 2012
6.116
6.407
6.080
6.366
7,300,890
+0.25(+4.09%)
Oct 26, 2012
6.195
6.116
6.116
6.116
8,664,188
-0.10(-1.63%)
Oct 25, 2012
6.193
6.303
6.178
6.217
7,744,192
+0.04(+0.62%)
Oct 24, 2012
6.258
6.318
5.899
6.178
44,349,244
-1.50(-19.49%)
Oct 23, 2012
7.878
7.945
7.640
7.673
11,167,209
-0.30(-3.77%)
Oct 19, 2012
7.931
7.991
7.840
7.974
4,786,186
-0.02(-0.21%)
Oct 18, 2012
7.974
7.996
7.712
7.991
5,400,749
-0.05(-0.60%)
Oct 17, 2012
7.883
8.095
7.861
8.039
6,367,748
+0.16(+2.08%)
Oct 16, 2012
7.972
8.102
7.844
7.876
4,628,236
-0.03(-0.34%)
Oct 15, 2012
7.803
7.946
7.736
7.902
4,244,746
+0.11(+1.39%)
Oct 12, 2012
7.854
8.042
7.628
7.794
6,166,550
-0.08(-1.04%)
Oct 11, 2012
7.931
7.991
7.738
7.876
5,009,314
+0.06(+0.74%)
Oct 10, 2012
7.893
7.924
7.710
7.818
5,650,416
-0.08(-1.07%)
Oct 09, 2012
8.193
8.256
7.900
7.902
6,636,579
-0.31(-3.78%)
Oct 08, 2012
7.748
8.254
7.666
8.213
7,911,798
+0.38(+4.82%)
Oct 05, 2012
7.782
8.006
7.782
7.835
5,537,733
+0.10(+1.28%)
Oct 04, 2012
7.450
7.760
7.315
7.736
8,625,467
+0.39(+5.24%)
Oct 03, 2012
7.459
7.649
7.315
7.351
9,979,300
-0.06(-0.81%)
Oct 02, 2012
7.486
7.510
7.329
7.411
9,179,052
-0.03(-0.39%)
Oct 01, 2012
7.163
7.459
7.139
7.440
10,723,276
+0.24(+3.38%)
Sep 28, 2012
7.250
7.317
6.985
7.197
14,102,235
-0.18(-2.45%)
Sep 27, 2012
7.433
7.943
7.240
7.377
49,097,076
+0.93(+14.41%)
Sep 26, 2012
6.638
6.638
6.299
6.448
5,935,449
-0.19(-2.87%)
Sep 25, 2012
6.857
6.970
6.621
6.638
8,858,563
-0.15(-2.16%)
Sep 24, 2012
7.194
7.226
6.681
6.785
9,430,671
-0.46(-6.38%)
Sep 21, 2012
7.616
7.702
7.238
7.247
6,819,432
-0.29(-3.90%)
Sep 20, 2012
7.758
7.787
7.478
7.541
4,554,225
-0.30(-3.87%)
Sep 19, 2012
7.914
8.001
7.813
7.844
2,959,160
-0.03(-0.37%)
Sep 18, 2012
8.068
8.148
7.767
7.873
4,904,185
-0.22(-2.71%)
Sep 17, 2012
8.321
8.328
8.076
8.092
2,850,697
-0.27(-3.28%)
Sep 14, 2012
8.466
8.694
8.304
8.367
6,637,978
-0.05(-0.57%)
Sep 13, 2012
8.015
8.547
7.936
8.415
5,098,252
+0.39(+4.80%)
Sep 12, 2012
7.921
8.039
7.854
8.030
3,691,132
+0.18(+2.24%)
Sep 11, 2012
7.613
7.905
7.606
7.854
5,073,175
+0.24(+3.13%)
Sep 10, 2012
7.623
7.702
7.527
7.616
3,362,378
-0.02(-0.25%)
Sep 07, 2012
7.666
7.772
7.488
7.635
8,086,826
-0.36(-4.46%)
Sep 06, 2012
7.717
7.998
7.717
7.991
7,201,473
+0.35(+4.54%)
Sep 05, 2012
7.647
7.676
7.476
7.645
2,740,306
+0.03(+0.41%)
Sep 04, 2012
7.500
7.690
7.464
7.613
4,549,199
+0.09(+1.22%)
Aug 31, 2012
7.606
7.640
7.457
7.522
6,077,911
-0.01(-0.13%)
Aug 30, 2012
7.820
7.919
7.507
7.531
6,397,930
-0.34(-4.34%)
Aug 29, 2012
7.765
7.933
7.563
7.873
3,953,646
+0.07(+0.89%)
Aug 27, 2012
7.789
7.943
7.654
7.803
6,797,457
+0.04(+0.46%)
Aug 24, 2012
7.635
7.801
7.490
7.767
4,033,214
+0.13(+1.70%)
Aug 23, 2012
7.657
7.868
7.584
7.637
3,226,748
-0.02(-0.31%)
Aug 22, 2012
7.931
8.011
7.608
7.661
4,606,897
-0.29(-3.69%)
Aug 21, 2012
7.914
8.063
7.897
7.955
4,407,136
+0.07(+0.89%)
Aug 20, 2012
8.073
8.078
7.779
7.885
4,938,326
-0.19(-2.30%)
Aug 17, 2012
7.888
8.102
7.743
8.071
4,719,198
+0.18(+2.32%)
Aug 16, 2012
7.524
7.909
7.515
7.888
4,158,154
+0.37(+4.97%)
Aug 15, 2012
7.632
7.637
7.409
7.515
3,976,921
-0.13(-1.64%)
Aug 14, 2012
7.548
7.664
7.462
7.640
4,898,055
+0.14(+1.93%)
Aug 13, 2012
7.418
7.526
7.269
7.495
3,300,291
+0.09(+1.20%)
Aug 10, 2012
7.531
7.625
7.319
7.406
4,746,202
-0.19(-2.50%)
Aug 09, 2012
7.575
7.671
7.490
7.596
3,843,180
+0.04(+0.48%)
Aug 08, 2012
7.620
7.787
7.519
7.560
6,722,041
-0.10(-1.29%)
Aug 07, 2012
7.264
7.789
7.250
7.659
6,400,447
+0.41(+5.65%)
Aug 06, 2012
6.954
7.413
6.922
7.250
7,704,175
+0.30(+4.37%)
Aug 03, 2012
6.821
7.014
6.775
6.946
7,138,986
+0.26(+3.93%)
Aug 02, 2012
6.869
6.985
6.561
6.684
7,139,177
-0.24(-3.51%)
Aug 01, 2012
6.941
7.117
6.905
6.927
5,857,711
+0.07(+0.98%)
Jul 31, 2012
7.050
7.132
6.826
6.860
8,989,533
-0.23(-3.26%)
Jul 30, 2012
7.505
7.505
6.978
7.091
13,112,608
-0.46(-6.03%)
Jul 27, 2012
7.279
7.599
7.197
7.546
8,303,483
+0.29(+3.98%)
Jul 26, 2012
7.228
7.303
6.951
7.257
10,120,757
+0.11(+1.58%)
Jul 25, 2012
7.014
7.616
6.978
7.144
35,400,288
+0.62(+9.44%)
Jul 24, 2012
6.513
6.571
6.289
6.527
15,842,340
+0.02(+0.37%)
Jul 23, 2012
6.197
6.551
6.140
6.503
9,333,446
+0.11(+1.77%)
Jul 20, 2012
6.588
6.614
6.303
6.390
8,873,843
-0.25(-3.74%)
Jul 19, 2012
6.366
6.708
6.260
6.638
17,622,438
+0.49(+7.99%)
Jul 18, 2012
6.080
6.205
5.974
6.147
8,904,747
+0.05(+0.87%)
Jul 17, 2012
5.836
6.113
5.738
6.094
9,990,178
-0.00(-0.04%)
Jul 16, 2012
6.188
6.224
6.005
6.096
5,512,647
-0.09(-1.44%)
Jul 13, 2012
5.882
6.318
5.868
6.185
10,089,803
+0.34(+5.81%)
Jul 12, 2012
5.702
5.899
5.627
5.846
7,359,601
+0.11(+1.85%)
Jul 11, 2012
5.661
5.774
5.564
5.740
6,110,585
+0.09(+1.53%)
Jul 10, 2012
5.786
5.839
5.593
5.653
6,328,724
-0.11(-1.92%)
Jul 09, 2012
5.767
5.964
5.689
5.764
11,801,010
-0.07(-1.12%)
Jul 06, 2012
5.622
5.952
5.557
5.829
10,945,514
+0.12(+2.15%)
Jul 05, 2012
5.478
5.747
5.458
5.706
9,067,606
+0.21(+3.81%)
Jul 03, 2012
5.376
5.516
5.340
5.497
3,559,178
+0.12(+2.15%)
Jul 02, 2012
5.615
5.656
5.316
5.381
7,811,238
-0.25(-4.45%)
Jun 29, 2012
5.451
5.709
5.381
5.632
11,536,649
+0.28(+5.27%)
Jun 28, 2012
5.155
5.641
5.155
5.350
16,529,960
+0.11(+2.16%)
Jun 27, 2012
5.112
5.273
5.042
5.237
9,775,834
+0.18(+3.47%)
Jun 26, 2012
5.112
5.184
4.984
5.061
14,120,069
-0.04(-0.85%)
Jun 25, 2012
5.263
5.316
5.092
5.104
9,553,762
-0.20(-3.77%)
Jun 22, 2012
5.273
5.352
5.232
5.304
9,101,011
+0.09(+1.66%)
Jun 21, 2012
5.634
5.658
5.180
5.218
17,579,256
-0.40(-7.16%)
Jun 20, 2012
5.656
5.747
5.580
5.620
10,776,546
-0.05(-0.85%)
Jun 19, 2012
5.711
5.812
5.646
5.668
10,334,129
+0.02(+0.38%)
Jun 18, 2012
5.704
5.704
5.550
5.646
11,345,684
-0.18(-3.02%)
Jun 15, 2012
5.586
5.824
5.581
5.822
25,747,662
+0.23(+4.09%)
Jun 14, 2012
5.559
5.617
5.437
5.593
19,184,172
+0.06(+1.00%)
Jun 13, 2012
5.810
5.884
5.480
5.538
24,581,986
-0.21(-3.64%)
Jun 12, 2012
5.668
5.776
5.526
5.747
17,705,708
+0.11(+1.96%)
Jun 11, 2012
6.101
6.210
5.615
5.636
34,074,500
-0.51(-8.34%)
Jun 08, 2012
5.499
6.188
5.444
6.149
70,825,392
+0.76(+14.07%)
Jun 07, 2012
5.391
5.485
5.068
5.391
78,825,032
+0.00(+0.00%)
Jun 06, 2012
6.431
6.472
5.278
5.391
173,433,808
-5.12(-48.73%)
Jun 05, 2012
10.26
10.57
9.999
10.51
8,728,980
+0.23(+2.27%)
Jun 04, 2012
10.48
10.51
10.01
10.28
11,681,262
-0.11(-1.02%)
Jun 01, 2012
10.87
10.87
10.14
10.39
18,261,202
-0.74(-6.64%)
May 31, 2012
11.39
11.39
10.88
11.13
9,217,241
-0.26(-2.30%)
May 30, 2012
11.69
11.70
11.20
11.39
8,070,500
-0.40(-3.39%)
May 29, 2012
11.93
11.98
11.73
11.79
6,391,642
-0.00(-0.02%)
May 25, 2012
11.61
12.24
11.60
11.79
9,801,116
+0.45(+3.97%)
May 24, 2012
11.58
11.69
11.17
11.34
9,764,251
-0.16(-1.36%)
May 23, 2012
11.65
11.69
11.25
11.50
12,403,205
-0.26(-2.17%)
May 22, 2012
11.62
11.85
11.52
11.75
9,495,923
+0.18(+1.56%)
May 21, 2012
11.18
11.59
11.01
11.57
7,815,649
+0.48(+4.32%)
May 18, 2012
11.17
11.55
11.02
11.09
13,885,092
-0.07(-0.63%)
May 17, 2012
11.89
11.96
11.13
11.16
12,766,352
-0.73(-6.12%)
May 16, 2012
12.44
12.45
11.81
11.89
12,464,694
-0.49(-3.93%)
May 15, 2012
12.28
12.58
12.10
12.38
55,575,312
+0.09(+0.73%)
May 14, 2012
12.59
12.73
12.22
12.29
12,719,221
-0.31(-2.43%)
May 11, 2012
12.36
12.81
12.21
12.59
20,329,306
+0.57(+4.77%)
May 10, 2012
12.62
12.90
11.95
12.02
20,525,908
+0.27(+2.32%)
May 09, 2012
11.29
12.34
11.27
11.75
20,303,402
+0.53(+4.72%)
May 08, 2012
11.55
11.55
10.71
11.22
28,481,004
-0.41(-3.52%)
May 07, 2012
13.38
13.70
10.94
11.63
81,460,104
-2.03(-14.85%)
May 04, 2012
14.02
14.12
13.59
13.65
8,983,191
-0.56(-3.95%)
May 03, 2012
14.68
14.76
14.11
14.22
7,635,263
-0.52(-3.50%)
May 02, 2012
14.16
14.93
14.03
14.73
15,084,937
+0.54(+3.78%)
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
.