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
Barnes & Noble
(NY:
BKS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 29, 2012
11.37
12.19
11.35
12.02
1,793,816
+0.88(+7.93%)
Jun 28, 2012
11.51
11.67
11.02
11.13
1,089,361
-0.50(-4.33%)
Jun 27, 2012
11.10
11.84
11.02
11.64
1,171,484
+0.50(+4.52%)
Jun 26, 2012
10.90
11.27
10.62
11.13
764,781
+0.25(+2.28%)
Jun 25, 2012
10.99
11.37
10.88
10.89
956,690
-0.23(-2.10%)
Jun 22, 2012
11.12
11.20
10.92
11.12
928,943
+0.04(+0.33%)
Jun 21, 2012
10.98
11.29
10.89
11.08
1,025,614
+0.06(+0.53%)
Jun 20, 2012
10.72
11.21
10.62
11.02
1,871,791
+0.34(+3.21%)
Jun 19, 2012
10.36
10.88
10.28
10.68
3,906,713
-0.45(-4.00%)
Jun 18, 2012
11.86
11.90
10.96
11.13
4,952,063
-0.26(-2.31%)
Jun 15, 2012
11.10
11.42
10.99
11.39
2,932,027
+0.33(+2.97%)
Jun 14, 2012
10.85
11.18
10.63
11.06
1,900,058
+0.23(+2.16%)
Jun 13, 2012
11.07
11.59
10.70
10.83
2,243,783
-0.23(-2.11%)
Jun 12, 2012
10.98
11.21
10.88
11.06
1,652,931
+0.12(+1.14%)
Jun 11, 2012
11.32
11.32
10.80
10.94
1,536,863
-0.30(-2.66%)
Jun 08, 2012
11.24
11.97
10.95
11.24
1,140,120
-0.02(-0.19%)
Jun 07, 2012
11.72
11.79
11.21
11.26
1,414,862
-0.35(-3.02%)
Jun 06, 2012
11.81
11.83
11.52
11.61
1,117,496
-0.17(-1.43%)
Jun 05, 2012
11.25
12.08
11.16
11.78
1,307,580
+0.48(+4.27%)
Jun 04, 2012
11.28
11.49
11.02
11.29
1,243,126
+0.08(+0.72%)
Jun 01, 2012
11.80
11.88
11.17
11.21
2,084,805
-0.78(-6.51%)
May 31, 2012
11.98
12.02
11.68
12.00
2,161,491
+0.03(+0.24%)
May 30, 2012
12.57
12.57
11.88
11.97
1,352,158
-0.68(-5.37%)
May 29, 2012
12.56
12.77
12.24
12.64
1,343,955
+0.07(+0.52%)
May 25, 2012
12.45
12.79
12.39
12.58
754,547
+0.14(+1.11%)
May 24, 2012
11.96
12.56
11.85
12.44
1,464,157
+0.44(+3.65%)
May 23, 2012
12.26
12.43
11.77
12.00
2,557,798
-0.31(-2.55%)
May 22, 2012
12.52
12.63
12.19
12.32
1,854,799
-0.24(-1.92%)
May 21, 2012
12.40
12.77
12.29
12.56
2,415,310
+0.14(+1.12%)
May 18, 2012
12.34
12.73
11.99
12.42
1,908,130
+0.19(+1.55%)
May 17, 2012
13.41
13.50
11.75
12.23
5,759,462
-1.18(-8.77%)
May 16, 2012
13.84
14.02
13.40
13.40
3,059,278
-0.32(-2.34%)
May 15, 2012
13.67
14.00
13.51
13.73
1,978,197
-0.03(-0.21%)
May 14, 2012
13.99
13.99
13.14
13.75
2,056,027
+0.29(+2.17%)
May 11, 2012
13.86
14.08
13.41
13.46
2,172,431
-0.46(-3.30%)
May 10, 2012
13.54
14.29
13.27
13.92
3,830,577
+0.49(+3.64%)
May 09, 2012
13.00
13.67
12.97
13.43
3,591,643
+0.28(+2.11%)
May 08, 2012
12.94
13.31
12.45
13.16
2,945,817
+0.26(+1.98%)
May 07, 2012
13.03
13.17
12.70
12.90
2,699,370
-0.18(-1.34%)
May 04, 2012
13.11
13.65
12.94
13.08
3,832,568
-0.05(-0.39%)
May 03, 2012
13.60
13.78
12.85
13.13
5,941,671
-0.44(-3.23%)
May 02, 2012
14.21
14.88
13.51
13.56
5,583,699
-0.66(-4.67%)
May 01, 2012
15.27
15.35
14.20
14.23
10,226,018
-0.92(-6.07%)
Apr 30, 2012
9.987
18.98
15.08
15.15
40,496,172
+5.16(+51.68%)
Apr 27, 2012
9.542
10.00
9.323
9.987
1,864,599
+0.50(+5.23%)
Apr 26, 2012
9.418
9.812
9.250
9.491
1,376,764
+0.02(+0.23%)
Apr 25, 2012
9.601
9.856
9.301
9.469
1,302,122
-0.04(-0.46%)
Apr 24, 2012
9.798
9.805
9.177
9.513
2,858,599
-0.28(-2.83%)
Apr 23, 2012
8.097
10.22
8.097
9.790
6,597,557
+1.51(+18.25%)
Apr 20, 2012
8.352
8.352
8.104
8.279
1,096,629
+0.03(+0.35%)
Apr 19, 2012
8.104
8.316
8.045
8.250
1,195,114
+0.22(+2.73%)
Apr 18, 2012
8.045
8.144
8.009
8.031
1,793,390
-0.11(-1.35%)
Apr 17, 2012
7.994
8.206
7.972
8.140
1,772,591
+0.17(+2.11%)
Apr 16, 2012
7.870
8.053
7.680
7.972
1,662,797
+0.10(+1.30%)
Apr 13, 2012
7.994
8.024
7.629
7.870
3,363,027
-0.15(-1.82%)
Apr 12, 2012
8.571
8.571
7.994
8.016
4,144,871
-0.55(-6.39%)
Apr 11, 2012
8.768
8.965
8.016
8.564
8,007,075
-0.14(-1.59%)
Apr 10, 2012
8.746
8.980
8.673
8.703
1,385,942
-0.09(-1.00%)
Apr 09, 2012
8.943
8.987
8.651
8.790
1,820,142
-0.26(-2.82%)
Apr 05, 2012
9.177
9.360
9.031
9.046
1,468,339
-0.15(-1.59%)
Apr 04, 2012
9.265
9.338
9.082
9.192
1,300,042
-0.20(-2.18%)
Apr 03, 2012
9.666
9.768
9.338
9.396
1,596,071
-0.28(-2.87%)
Apr 02, 2012
9.644
9.966
9.599
9.674
1,236,556
+0.00(+0.00%)
Mar 30, 2012
9.856
9.856
9.564
9.674
1,446,633
-0.11(-1.12%)
Mar 29, 2012
9.827
9.987
9.652
9.783
1,189,313
-0.17(-1.69%)
Mar 28, 2012
10.35
10.50
9.863
9.951
1,204,104
-0.39(-3.81%)
Mar 27, 2012
10.47
10.65
10.31
10.35
639,129
-0.16(-1.53%)
Mar 26, 2012
10.18
10.59
10.13
10.51
931,653
+0.41(+4.05%)
Mar 23, 2012
10.27
10.31
9.907
10.10
1,070,390
-0.21(-2.05%)
Mar 22, 2012
10.24
10.35
10.11
10.31
760,851
-0.06(-0.56%)
Mar 21, 2012
10.45
10.54
10.24
10.37
728,901
-0.09(-0.84%)
Mar 20, 2012
10.43
10.51
10.15
10.45
1,344,179
+0.03(+0.28%)
Mar 19, 2012
10.30
10.73
10.14
10.43
1,670,345
+0.17(+1.64%)
Mar 16, 2012
10.33
10.37
10.00
10.26
2,556,228
-0.09(-0.92%)
Mar 15, 2012
10.33
10.40
10.10
10.35
821,457
+0.00(+0.00%)
Mar 14, 2012
10.48
10.62
10.25
10.35
1,247,164
-0.15(-1.39%)
Mar 13, 2012
10.08
10.76
9.995
10.50
2,955,472
+0.56(+5.66%)
Mar 12, 2012
9.776
10.08
9.571
9.936
917,953
+0.16(+1.64%)
Mar 09, 2012
9.666
9.900
9.579
9.776
776,518
+0.10(+1.06%)
Mar 08, 2012
9.958
10.00
9.557
9.674
1,341,484
-0.26(-2.65%)
Mar 07, 2012
9.571
10.08
9.535
9.936
1,349,482
+0.41(+4.29%)
Mar 06, 2012
9.637
9.637
9.381
9.527
1,703,471
-0.22(-2.25%)
Mar 05, 2012
9.579
9.893
9.535
9.747
1,079,834
+0.11(+1.14%)
Mar 02, 2012
9.644
9.987
9.608
9.637
1,176,898
-0.04(-0.38%)
Mar 01, 2012
9.571
9.995
9.571
9.674
984,381
-0.04(-0.45%)
Feb 29, 2012
9.776
9.966
9.608
9.717
1,142,190
-0.07(-0.67%)
Feb 28, 2012
9.659
9.849
9.535
9.783
1,416,151
+0.10(+1.06%)
Feb 27, 2012
9.527
9.739
9.440
9.681
1,061,506
+0.12(+1.22%)
Feb 24, 2012
9.403
9.695
9.272
9.564
1,624,721
+0.08(+0.85%)
Feb 23, 2012
8.943
9.498
8.922
9.484
2,857,639
+0.45(+4.93%)
Feb 22, 2012
9.089
9.250
8.885
9.038
2,350,066
-0.12(-1.28%)
Feb 21, 2012
9.367
10.08
8.849
9.155
3,391,384
-0.42(-4.35%)
Feb 17, 2012
9.841
10.17
9.469
9.571
2,775,546
-0.18(-1.87%)
Feb 16, 2012
10.09
10.21
9.681
9.754
1,638,023
-0.26(-2.62%)
Feb 15, 2012
10.58
10.65
9.958
10.02
2,861,888
-0.56(-5.31%)
Feb 14, 2012
9.688
10.76
9.367
10.58
2,658,399
+0.90(+9.28%)
Feb 13, 2012
9.637
9.893
9.323
9.681
1,498,691
+0.15(+1.53%)
Feb 10, 2012
9.710
10.05
9.308
9.535
1,405,026
-0.24(-2.46%)
Feb 09, 2012
9.703
9.973
9.615
9.776
1,249,098
+0.09(+0.90%)
Feb 08, 2012
10.18
10.32
9.659
9.688
1,491,545
-0.44(-4.33%)
Feb 07, 2012
9.681
10.21
9.595
10.13
1,373,104
+0.42(+4.29%)
Feb 06, 2012
9.141
9.754
9.111
9.710
949,821
+0.52(+5.64%)
Feb 03, 2012
8.907
9.885
8.863
9.192
2,657,817
+0.37(+4.22%)
Feb 02, 2012
8.724
8.900
8.651
8.819
1,037,851
+0.12(+1.34%)
Feb 01, 2012
8.841
8.849
8.622
8.703
960,624
-0.11(-1.24%)
Jan 31, 2012
8.768
8.958
8.622
8.812
1,401,954
+0.14(+1.60%)
Jan 30, 2012
8.622
8.812
8.381
8.673
1,189,546
-0.05(-0.59%)
Jan 27, 2012
8.673
9.265
8.571
8.724
2,438,729
-0.01(-0.17%)
Jan 26, 2012
9.272
9.381
8.659
8.739
2,933,384
-0.56(-6.04%)
Jan 25, 2012
9.068
9.301
8.907
9.301
1,796,166
+0.21(+2.33%)
Jan 24, 2012
8.797
9.111
8.710
9.089
1,965,844
+0.28(+3.23%)
Jan 23, 2012
8.746
8.856
8.513
8.805
1,755,028
+0.02(+0.25%)
Jan 20, 2012
8.483
8.812
8.410
8.783
2,392,781
+0.26(+3.08%)
Jan 19, 2012
7.943
8.535
7.892
8.520
2,320,536
+0.61(+7.66%)
Jan 18, 2012
8.097
8.170
7.680
7.914
2,485,486
-0.15(-1.90%)
Jan 17, 2012
8.294
8.542
8.038
8.067
2,338,584
-0.15(-1.78%)
Jan 13, 2012
8.330
8.418
7.961
8.213
1,803,922
-0.22(-2.60%)
Jan 12, 2012
8.454
8.462
8.111
8.432
1,691,887
+0.01(+0.17%)
Jan 11, 2012
8.491
8.644
8.367
8.418
971,925
-0.12(-1.45%)
Jan 10, 2012
8.564
8.746
8.352
8.542
1,120,681
+0.04(+0.43%)
Jan 09, 2012
8.279
8.673
8.264
8.505
2,977,458
+0.34(+4.11%)
Jan 06, 2012
8.184
8.856
7.929
8.170
9,388,210
-0.04(-0.44%)
Jan 05, 2012
6.936
8.250
6.826
8.206
18,690,056
-1.69(-17.05%)
Jan 04, 2012
10.28
10.42
9.703
9.893
2,923,802
-0.68(-6.42%)
Dec 30, 2011
10.43
10.60
10.31
10.57
846,288
+0.14(+1.33%)
Dec 29, 2011
10.42
10.65
10.09
10.43
1,008,834
+0.09(+0.85%)
Dec 28, 2011
10.56
10.72
10.30
10.35
754,933
-0.20(-1.87%)
Dec 27, 2011
10.55
10.72
10.51
10.54
868,893
-0.01(-0.07%)
Dec 23, 2011
10.81
10.95
10.30
10.55
636,137
-0.22(-2.03%)
Dec 21, 2011
11.05
11.13
10.24
10.77
1,479,531
-0.23(-2.12%)
Dec 20, 2011
11.28
11.32
10.81
11.00
2,391,138
-0.12(-1.05%)
Dec 19, 2011
11.71
11.75
10.89
11.12
1,237,023
-0.62(-5.29%)
Dec 16, 2011
11.40
11.94
11.25
11.74
2,695,605
+0.47(+4.21%)
Dec 15, 2011
11.37
11.88
11.19
11.27
2,009,365
-0.03(-0.26%)
Dec 14, 2011
11.10
11.53
11.05
11.29
1,753,269
+0.09(+0.78%)
Dec 13, 2011
11.79
12.04
11.05
11.21
1,754,665
-0.54(-4.60%)
Dec 12, 2011
11.45
11.86
11.25
11.75
1,149,472
+0.07(+0.56%)
Dec 09, 2011
11.12
11.81
11.03
11.68
1,665,577
+0.72(+6.52%)
Dec 08, 2011
11.39
11.47
10.52
10.97
2,095,627
-0.49(-4.27%)
Dec 07, 2011
11.51
11.64
11.14
11.45
1,300,762
-0.06(-0.51%)
Dec 06, 2011
11.70
11.96
11.45
11.51
1,711,700
-0.32(-2.71%)
Dec 05, 2011
11.81
12.05
11.35
11.83
1,651,450
+0.04(+0.31%)
Dec 02, 2011
10.67
12.46
10.67
11.80
3,979,414
+1.15(+10.76%)
Dec 01, 2011
12.03
12.24
9.688
10.65
8,848,416
-2.08(-16.34%)
Nov 30, 2011
12.96
12.97
12.27
12.73
1,576,466
+0.24(+1.93%)
Nov 29, 2011
12.44
12.58
11.94
12.49
1,353,726
-0.05(-0.41%)
Nov 28, 2011
12.32
13.51
12.21
12.54
2,162,821
+0.82(+6.97%)
Nov 25, 2011
11.97
12.12
11.38
11.72
844,025
-0.04(-0.37%)
Nov 23, 2011
13.09
13.25
11.69
11.77
2,253,599
-1.45(-10.94%)
Nov 22, 2011
13.09
13.67
12.87
13.21
3,234,214
+0.55(+4.32%)
Nov 21, 2011
11.87
12.84
11.86
12.67
2,200,347
+0.56(+4.64%)
Nov 18, 2011
12.46
12.70
12.04
12.10
1,864,470
-0.31(-2.47%)
Nov 17, 2011
11.85
12.73
11.59
12.41
3,129,490
+0.59(+5.00%)
Nov 16, 2011
11.34
12.29
11.32
11.82
3,233,572
+0.30(+2.60%)
Nov 15, 2011
11.21
11.64
11.05
11.52
2,616,897
+0.28(+2.47%)
Nov 14, 2011
11.81
11.81
10.67
11.24
2,718,962
-0.27(-2.35%)
Nov 11, 2011
10.97
12.13
10.75
11.51
8,669,165
+0.48(+4.37%)
Nov 10, 2011
10.13
11.23
10.13
11.03
4,166,520
+1.04(+10.45%)
Nov 09, 2011
8.491
10.19
8.491
9.987
3,538,387
+1.20(+13.72%)
Nov 08, 2011
8.396
8.797
8.316
8.783
1,505,438
+0.47(+5.62%)
Nov 07, 2011
8.483
8.688
8.254
8.316
1,551,582
-0.16(-1.89%)
Nov 04, 2011
8.673
8.746
8.308
8.476
1,167,662
-0.28(-3.25%)
Nov 03, 2011
9.221
9.235
8.505
8.761
1,074,440
-0.31(-3.38%)
Nov 02, 2011
8.819
9.082
8.644
9.068
712,136
+0.43(+4.99%)
Nov 01, 2011
8.586
9.082
8.462
8.637
1,277,753
-0.32(-3.59%)
Oct 31, 2011
8.681
9.119
8.527
8.958
1,193,023
+0.20(+2.25%)
Oct 28, 2011
8.301
8.827
8.097
8.761
1,186,229
+0.39(+4.71%)
Oct 27, 2011
8.199
8.542
7.987
8.367
1,125,962
+0.48(+6.11%)
Oct 26, 2011
8.170
8.250
7.673
7.885
908,645
-0.11(-1.37%)
Oct 25, 2011
8.389
8.432
7.958
7.994
634,667
-0.45(-5.36%)
Oct 24, 2011
7.732
8.469
7.732
8.447
1,423,734
+0.72(+9.36%)
Oct 21, 2011
8.082
8.191
7.542
7.724
1,152,235
-0.10(-1.31%)
Oct 20, 2011
7.972
8.008
7.520
7.826
1,275,299
-0.08(-1.02%)
Oct 19, 2011
8.279
8.622
7.885
7.907
1,029,152
-0.31(-3.82%)
Oct 18, 2011
8.308
8.410
8.031
8.221
1,505,782
-0.09(-1.05%)
Oct 17, 2011
8.703
8.710
8.221
8.308
734,603
-0.38(-4.37%)
Oct 14, 2011
8.476
8.703
8.396
8.688
492,486
+0.33(+3.93%)
Oct 13, 2011
8.724
8.724
8.286
8.359
1,821,806
-0.45(-5.14%)
Oct 12, 2011
9.104
9.155
8.783
8.812
1,131,973
-0.23(-2.58%)
Oct 11, 2011
8.644
9.089
8.396
9.046
1,059,550
+0.30(+3.42%)
Oct 10, 2011
8.622
9.082
8.594
8.746
649,023
+0.32(+3.81%)
Oct 07, 2011
8.761
8.761
8.381
8.425
1,044,890
-0.21(-2.45%)
Oct 06, 2011
8.505
8.695
8.407
8.637
845,232
+0.17(+1.98%)
Oct 05, 2011
8.191
8.929
7.988
8.469
1,508,991
+0.34(+4.22%)
Oct 04, 2011
7.878
8.279
7.607
8.126
1,332,808
+0.15(+1.83%)
Oct 03, 2011
8.432
8.637
7.943
7.980
2,130,468
-0.66(-7.61%)
Sep 30, 2011
8.710
8.790
8.367
8.637
1,972,307
-0.21(-2.39%)
Sep 29, 2011
9.126
9.206
8.549
8.849
1,905,755
-0.13(-1.46%)
Sep 28, 2011
9.659
9.725
8.359
8.980
3,724,656
-0.66(-6.89%)
Sep 27, 2011
9.542
10.21
9.462
9.644
1,307,482
+0.26(+2.80%)
Sep 26, 2011
9.111
9.403
8.980
9.381
820,875
+0.39(+4.39%)
Sep 23, 2011
8.257
9.038
8.221
8.987
1,092,973
+0.68(+8.17%)
Sep 22, 2011
7.841
8.359
7.841
8.308
1,259,606
+0.25(+3.08%)
Sep 21, 2011
8.389
8.498
8.045
8.060
1,178,949
-0.26(-3.07%)
Sep 20, 2011
8.491
8.951
8.294
8.316
1,066,303
-0.15(-1.73%)
Sep 19, 2011
8.243
8.768
8.024
8.462
878,042
+0.07(+0.87%)
Sep 16, 2011
8.191
8.929
8.191
8.389
2,942,007
+0.19(+2.32%)
Sep 15, 2011
8.279
8.374
8.104
8.199
634,697
-0.06(-0.71%)
Sep 14, 2011
8.243
8.389
8.002
8.257
733,482
+0.14(+1.71%)
Sep 13, 2011
8.418
8.556
8.053
8.118
853,917
-0.26(-3.05%)
Sep 12, 2011
8.264
8.389
7.958
8.374
859,263
+0.07(+0.79%)
Sep 09, 2011
8.586
8.717
8.031
8.308
1,335,991
-0.20(-2.32%)
Sep 08, 2011
8.834
9.082
8.483
8.505
958,551
-0.42(-4.74%)
Sep 07, 2011
8.768
9.082
8.710
8.929
772,079
+0.33(+3.82%)
Sep 06, 2011
8.454
8.659
8.250
8.600
921,561
+0.05(+0.60%)
Sep 02, 2011
8.892
9.016
8.476
8.549
2,617,221
-0.62(-6.77%)
Sep 01, 2011
9.674
9.841
9.016
9.170
1,291,164
-0.57(-5.85%)
Aug 31, 2011
9.739
10.30
9.601
9.739
1,275,239
+0.15(+1.60%)
Aug 30, 2011
8.345
10.09
8.191
9.586
3,997,822
+1.24(+14.87%)
Aug 29, 2011
8.301
8.462
8.177
8.345
879,286
+0.15(+1.78%)
Aug 26, 2011
7.848
8.221
7.607
8.199
906,718
+0.29(+3.69%)
Aug 25, 2011
8.286
8.440
7.899
7.907
1,196,047
-0.28(-3.39%)
Aug 24, 2011
8.031
8.396
7.892
8.184
1,213,171
+0.13(+1.63%)
Aug 23, 2011
7.834
8.089
7.651
8.053
1,530,311
+0.28(+3.67%)
Aug 22, 2011
7.739
7.994
7.359
7.768
2,147,801
+0.48(+6.61%)
Aug 19, 2011
8.797
8.922
7.118
7.286
5,652,019
-1.54(-17.45%)
Aug 18, 2011
9.272
9.418
8.805
8.827
1,752,348
-0.66(-6.93%)
Aug 17, 2011
10.72
10.72
9.316
9.484
3,206,317
-1.12(-10.54%)
Aug 16, 2011
10.74
10.80
10.25
10.60
943,387
-0.35(-3.20%)
Aug 15, 2011
11.59
11.70
10.84
10.95
849,872
-0.54(-4.70%)
Aug 12, 2011
11.64
12.05
11.18
11.49
496,382
-0.11(-0.94%)
Aug 11, 2011
11.10
11.89
11.00
11.60
851,268
+0.55(+5.02%)
Aug 10, 2011
11.43
11.77
10.89
11.05
1,186,844
-0.57(-4.90%)
Aug 09, 2011
10.94
11.68
10.08
11.62
1,484,811
+1.34(+13.00%)
Aug 08, 2011
10.94
11.27
9.944
10.28
2,123,173
-1.01(-8.99%)
Aug 05, 2011
11.53
11.62
10.97
11.29
1,657,178
-0.14(-1.21%)
Aug 04, 2011
12.26
12.45
11.30
11.43
2,078,787
-0.94(-7.61%)
Aug 03, 2011
11.66
12.67
11.50
12.37
2,436,599
+0.05(+0.41%)
Aug 02, 2011
12.73
12.73
12.28
12.32
822,034
-0.44(-3.43%)
Aug 01, 2011
12.81
12.86
12.46
12.76
498,950
+0.06(+0.46%)
Jul 29, 2011
12.30
12.86
12.16
12.70
718,089
+0.28(+2.23%)
Jul 28, 2011
12.47
13.10
12.35
12.43
1,292,771
+0.01(+0.12%)
Jul 27, 2011
12.82
12.82
12.37
12.41
840,198
-0.51(-3.96%)
Jul 26, 2011
12.63
13.00
12.54
12.92
585,256
+0.35(+2.79%)
Jul 25, 2011
12.71
12.89
12.56
12.57
594,600
-0.25(-1.94%)
Jul 22, 2011
12.86
12.92
12.78
12.82
412,903
-0.31(-2.39%)
Jul 21, 2011
13.00
13.24
12.95
13.13
527,836
+0.12(+0.95%)
Jul 20, 2011
13.10
13.22
12.82
13.01
363,568
-0.04(-0.34%)
Jul 19, 2011
12.70
13.16
12.70
13.05
1,123,922
+0.47(+3.77%)
Jul 18, 2011
12.56
12.68
12.42
12.58
791,540
-0.04(-0.35%)
Jul 15, 2011
12.76
12.94
12.44
12.62
1,133,111
-0.07(-0.52%)
Jul 14, 2011
12.88
12.99
12.59
12.69
1,049,891
-0.11(-0.86%)
Jul 13, 2011
12.78
12.97
12.71
12.80
561,320
+0.10(+0.80%)
Jul 12, 2011
12.76
13.00
12.65
12.70
736,896
-0.12(-0.97%)
Jul 11, 2011
12.80
13.04
12.54
12.82
825,097
-0.07(-0.57%)
Jul 08, 2011
12.81
13.05
12.68
12.89
1,140,139
-0.14(-1.07%)
Jul 07, 2011
12.82
13.15
12.73
13.03
2,068,254
+0.36(+2.82%)
Jul 06, 2011
12.47
12.70
12.34
12.67
710,383
+0.20(+1.64%)
Jul 05, 2011
12.50
12.64
12.40
12.47
817,606
-0.29(-2.29%)
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
.