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
Redwood Trust
(NY:
RWT
)
6.330
-0.080 (-1.25%)
Official Closing 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 (%)
Jun 30, 2011
5.699
5.748
5.668
5.737
1,102,145
+0.05(+0.93%)
Jun 29, 2011
5.649
5.691
5.619
5.684
900,238
+0.06(+1.01%)
Jun 28, 2011
5.611
5.638
5.562
5.627
1,249,481
+0.04(+0.75%)
Jun 27, 2011
5.604
5.633
5.551
5.585
1,731,864
-0.02(-0.40%)
Jun 24, 2011
5.659
5.689
5.596
5.607
1,307,826
-0.03(-0.53%)
Jun 23, 2011
5.697
5.701
5.618
5.637
1,978,927
-0.11(-1.88%)
Jun 22, 2011
5.712
5.779
5.689
5.745
1,291,301
+0.02(+0.33%)
Jun 21, 2011
5.674
5.730
5.648
5.727
1,678,126
+0.07(+1.19%)
Jun 20, 2011
5.686
5.687
5.633
5.659
1,074,500
+0.03(+0.60%)
Jun 17, 2011
5.652
5.701
5.592
5.626
1,767,214
+0.01(+0.20%)
Jun 16, 2011
5.596
5.689
5.574
5.615
1,958,092
+0.03(+0.60%)
Jun 15, 2011
5.600
5.648
5.548
5.581
1,747,282
-0.05(-0.93%)
Jun 14, 2011
5.589
5.648
5.559
5.633
1,296,399
+0.09(+1.68%)
Jun 13, 2011
5.518
5.574
5.503
5.540
1,105,220
+0.02(+0.34%)
Jun 10, 2011
5.533
5.544
5.492
5.521
2,242,033
-0.02(-0.34%)
Jun 09, 2011
5.592
5.592
5.536
5.540
1,009,445
-0.03(-0.54%)
Jun 08, 2011
5.585
5.615
5.562
5.570
1,218,859
-0.04(-0.67%)
Jun 07, 2011
5.604
5.630
5.566
5.607
959,401
+0.03(+0.47%)
Jun 06, 2011
5.618
5.652
5.577
5.581
1,026,332
-0.04(-0.66%)
Jun 03, 2011
5.592
5.678
5.559
5.618
1,320,309
-0.07(-1.18%)
May 24, 2011
5.674
5.718
5.645
5.686
1,098,278
+0.03(+0.46%)
May 23, 2011
5.622
5.689
5.615
5.659
1,153,761
+0.00(+0.07%)
May 20, 2011
5.659
5.697
5.645
5.656
1,547,411
-0.02(-0.39%)
May 19, 2011
5.648
5.704
5.636
5.678
1,594,343
+0.05(+0.93%)
May 18, 2011
5.633
5.667
5.604
5.626
1,236,727
-0.01(-0.20%)
May 17, 2011
5.656
5.693
5.604
5.637
758,243
-0.03(-0.53%)
May 16, 2011
5.697
5.730
5.663
5.667
1,021,451
-0.06(-0.98%)
May 13, 2011
5.801
5.801
5.723
5.723
831,527
-0.07(-1.16%)
May 12, 2011
5.745
5.809
5.712
5.790
1,094,978
+0.04(+0.65%)
May 11, 2011
5.831
5.831
5.738
5.753
772,575
-0.08(-1.34%)
May 10, 2011
5.790
5.876
5.764
5.831
1,343,106
+0.07(+1.17%)
May 09, 2011
5.768
5.798
5.725
5.764
814,626
+0.00(+0.00%)
May 06, 2011
5.853
5.865
5.742
5.764
1,039,190
+0.00(+0.06%)
May 05, 2011
5.805
5.850
5.730
5.760
1,423,571
-0.06(-1.09%)
May 04, 2011
5.842
5.883
5.798
5.824
1,223,826
-0.01(-0.13%)
May 03, 2011
5.853
5.928
5.794
5.831
825,512
-0.02(-0.38%)
May 02, 2011
5.887
5.887
5.853
5.853
720,732
-0.05(-0.88%)
Apr 29, 2011
5.876
5.939
5.835
5.906
916,117
+0.04(+0.76%)
Apr 28, 2011
5.868
5.880
5.835
5.861
852,456
+0.00(+0.06%)
Apr 27, 2011
5.839
5.868
5.811
5.857
595,812
+0.03(+0.51%)
Apr 26, 2011
5.760
5.865
5.727
5.827
1,312,905
+0.09(+1.56%)
Apr 25, 2011
5.712
5.768
5.689
5.738
814,449
+0.04(+0.79%)
Apr 21, 2011
5.712
5.719
5.637
5.693
1,308,531
+0.01(+0.26%)
Apr 20, 2011
5.674
5.678
5.633
5.678
1,259,159
+0.04(+0.73%)
Apr 19, 2011
5.671
5.678
5.622
5.637
969,353
-0.02(-0.40%)
Apr 18, 2011
5.604
5.678
5.596
5.659
1,283,793
+0.00(+0.00%)
Apr 15, 2011
5.708
5.727
5.618
5.659
2,341,476
-0.07(-1.24%)
Apr 14, 2011
5.689
5.738
5.682
5.730
1,235,118
+0.02(+0.33%)
Apr 13, 2011
5.734
5.734
5.674
5.712
767,086
+0.00(+0.07%)
Apr 12, 2011
5.753
5.794
5.701
5.708
855,383
-0.06(-1.10%)
Apr 11, 2011
5.805
5.857
5.730
5.771
733,936
-0.03(-0.58%)
Apr 08, 2011
5.906
5.936
5.794
5.805
903,717
-0.08(-1.33%)
Apr 07, 2011
5.902
5.943
5.880
5.883
1,190,955
-0.01(-0.19%)
Apr 06, 2011
5.809
5.921
5.809
5.895
1,158,712
+0.11(+1.94%)
Apr 05, 2011
5.835
5.853
5.771
5.783
1,465,528
-0.06(-0.96%)
Apr 04, 2011
5.783
5.865
5.745
5.839
1,560,633
+0.04(+0.71%)
Apr 01, 2011
5.842
5.842
5.756
5.798
1,331,987
-0.00(-0.06%)
Mar 31, 2011
5.827
5.842
5.771
5.801
914,361
-0.04(-0.64%)
Mar 30, 2011
5.839
5.839
5.839
5.839
1,354,249
-0.00(-0.06%)
Mar 29, 2011
5.801
5.846
5.730
5.842
1,308,458
+0.08(+1.42%)
Mar 28, 2011
5.793
5.830
5.760
5.760
979,021
-0.08(-1.38%)
Mar 25, 2011
5.764
5.863
5.742
5.841
930,806
+0.11(+1.99%)
Mar 24, 2011
5.771
5.771
5.683
5.727
1,168,335
-0.03(-0.45%)
Mar 23, 2011
5.815
5.815
5.701
5.753
1,382,316
-0.06(-0.95%)
Mar 22, 2011
5.870
5.896
5.793
5.808
691,111
-0.05(-0.82%)
Mar 21, 2011
5.841
5.856
5.830
5.856
774,797
+0.08(+1.33%)
Mar 18, 2011
5.808
5.819
5.753
5.779
1,777,450
+0.00(+0.00%)
Mar 17, 2011
5.801
5.841
5.769
5.779
798,385
+0.03(+0.51%)
Mar 16, 2011
5.841
5.848
5.738
5.749
1,259,396
-0.09(-1.57%)
Mar 15, 2011
5.808
5.878
5.797
5.841
1,528,408
-0.02(-0.38%)
Mar 14, 2011
5.870
5.885
5.786
5.863
913,820
-0.03(-0.44%)
Mar 11, 2011
5.878
5.914
5.830
5.889
1,263,970
+0.04(+0.69%)
Mar 10, 2011
5.946
5.969
5.834
5.848
1,760,230
-0.16(-2.69%)
Mar 09, 2011
5.995
6.032
5.977
6.010
702,040
+0.00(+0.00%)
Mar 08, 2011
5.911
6.061
5.896
6.010
1,671,732
+0.09(+1.55%)
Mar 07, 2011
5.951
5.951
5.845
5.918
1,167,608
+0.01(+0.12%)
Mar 04, 2011
5.984
5.991
5.881
5.911
898,863
-0.07(-1.23%)
Mar 03, 2011
5.947
6.017
5.940
5.984
1,316,028
+0.08(+1.43%)
Mar 02, 2011
5.929
5.929
5.830
5.900
1,966,021
-0.02(-0.31%)
Mar 01, 2011
6.050
6.050
5.907
5.918
1,670,539
-0.10(-1.59%)
Feb 28, 2011
6.054
6.054
5.984
6.014
1,133,415
-0.02(-0.37%)
Feb 25, 2011
6.065
6.102
5.984
6.036
1,922,556
+0.01(+0.18%)
Feb 24, 2011
6.032
6.036
5.896
6.025
2,924,994
-0.11(-1.80%)
Feb 23, 2011
6.094
6.146
6.076
6.135
1,399,446
+0.03(+0.54%)
Feb 22, 2011
6.135
6.197
6.102
6.102
1,388,540
-0.08(-1.31%)
Feb 18, 2011
6.241
6.241
6.135
6.182
1,489,628
-0.02(-0.36%)
Feb 17, 2011
6.263
6.274
6.193
6.204
4,459,921
-0.06(-0.94%)
Feb 16, 2011
6.113
6.300
6.113
6.263
3,342,089
+0.17(+2.83%)
Feb 15, 2011
6.054
6.149
6.014
6.091
2,489,100
+0.00(+0.06%)
Feb 14, 2011
6.149
6.241
6.028
6.087
3,992,945
-0.03(-0.48%)
Feb 11, 2011
5.999
6.116
5.929
6.116
2,209,654
+0.11(+1.90%)
Feb 10, 2011
5.867
6.025
5.819
6.003
3,458,926
+0.11(+1.93%)
Feb 09, 2011
5.723
5.892
5.705
5.889
1,814,255
+0.17(+2.89%)
Feb 08, 2011
5.679
5.723
5.654
5.723
953,515
+0.03(+0.58%)
Feb 07, 2011
5.599
5.690
5.599
5.690
649,148
+0.08(+1.44%)
Feb 04, 2011
5.665
5.679
5.562
5.610
762,746
-0.07(-1.23%)
Feb 03, 2011
5.679
5.709
5.628
5.679
566,043
+0.00(+0.06%)
Feb 02, 2011
5.624
5.712
5.558
5.676
1,231,180
+0.03(+0.45%)
Feb 01, 2011
5.540
5.650
5.496
5.650
1,519,593
+0.15(+2.81%)
Jan 31, 2011
5.540
5.544
5.470
5.496
1,027,732
-0.01(-0.20%)
Jan 28, 2011
5.610
5.621
5.485
5.507
1,302,441
-0.10(-1.83%)
Jan 27, 2011
5.588
5.654
5.577
5.610
645,176
+0.03(+0.59%)
Jan 26, 2011
5.584
5.661
5.555
5.577
898,803
-0.01(-0.20%)
Jan 25, 2011
5.558
5.588
5.522
5.588
1,036,636
+0.02(+0.33%)
Jan 24, 2011
5.544
5.617
5.533
5.569
856,278
+0.05(+0.86%)
Jan 21, 2011
5.577
5.577
5.507
5.522
1,237,022
-0.01(-0.13%)
Jan 20, 2011
5.485
5.599
5.478
5.529
1,209,855
+0.01(+0.27%)
Jan 19, 2011
5.573
5.573
5.492
5.514
1,328,838
-0.05(-0.92%)
Jan 18, 2011
5.639
5.643
5.518
5.566
1,468,472
-0.07(-1.30%)
Jan 14, 2011
5.613
5.654
5.591
5.639
1,276,622
+0.01(+0.26%)
Jan 13, 2011
5.599
5.628
5.580
5.624
713,107
+0.03(+0.59%)
Jan 12, 2011
5.606
5.610
5.555
5.591
901,731
+0.03(+0.53%)
Jan 11, 2011
5.595
5.606
5.525
5.562
1,072,305
-0.01(-0.26%)
Jan 10, 2011
5.558
5.610
5.518
5.577
1,222,022
+0.00(+0.07%)
Jan 07, 2011
5.591
5.624
5.489
5.573
1,960,660
-0.00(-0.07%)
Jan 06, 2011
5.547
5.617
5.547
5.577
1,413,597
+0.03(+0.46%)
Jan 05, 2011
5.455
5.558
5.441
5.551
1,183,902
+0.10(+1.75%)
Jan 04, 2011
5.540
5.540
5.455
5.455
1,098,980
-0.07(-1.33%)
Jan 03, 2011
5.518
5.566
5.492
5.529
1,155,516
+0.05(+0.87%)
Dec 31, 2010
5.492
5.522
5.466
5.481
648,930
-0.02(-0.33%)
Dec 30, 2010
5.481
5.507
5.463
5.500
1,095,965
+0.02(+0.33%)
Dec 29, 2010
5.522
5.522
5.419
5.481
1,194,898
-0.02(-0.40%)
Dec 28, 2010
5.539
5.550
5.492
5.503
1,526,609
-0.02(-0.33%)
Dec 27, 2010
5.536
5.547
5.482
5.521
1,335,741
-0.01(-0.20%)
Dec 23, 2010
5.550
5.572
5.525
5.532
975,036
-0.03(-0.58%)
Dec 22, 2010
5.543
5.615
5.543
5.565
1,343,769
+0.02(+0.33%)
Dec 21, 2010
5.463
5.554
5.456
5.547
2,276,172
+0.09(+1.72%)
Dec 20, 2010
5.456
5.532
5.445
5.453
1,859,541
+0.00(+0.07%)
Dec 17, 2010
5.366
5.453
5.330
5.449
2,678,428
+0.08(+1.48%)
Dec 16, 2010
5.301
5.380
5.301
5.370
1,183,178
+0.09(+1.64%)
Dec 15, 2010
5.323
5.373
5.283
5.283
1,593,811
-0.03(-0.48%)
Dec 14, 2010
5.305
5.326
5.279
5.308
1,383,722
+0.02(+0.34%)
Dec 13, 2010
5.287
5.326
5.254
5.290
1,207,681
+0.03(+0.55%)
Dec 10, 2010
5.175
5.283
5.167
5.261
1,137,521
+0.10(+1.89%)
Dec 09, 2010
5.204
5.204
5.149
5.164
841,753
+0.00(+0.00%)
Dec 08, 2010
5.204
5.204
5.153
5.164
1,162,655
-0.03(-0.49%)
Dec 07, 2010
5.236
5.254
5.182
5.189
1,630,183
-0.01(-0.28%)
Dec 06, 2010
5.164
5.214
5.153
5.204
955,144
+0.04(+0.70%)
Dec 03, 2010
5.175
5.204
5.113
5.167
1,162,337
-0.04(-0.69%)
Dec 02, 2010
5.084
5.207
5.074
5.204
1,900,003
+0.13(+2.64%)
Dec 01, 2010
5.048
5.081
5.001
5.070
2,107,819
+0.08(+1.52%)
Nov 30, 2010
5.016
5.034
4.983
4.994
1,830,771
-0.06(-1.14%)
Nov 29, 2010
5.019
5.066
5.009
5.052
863,511
+0.01(+0.29%)
Nov 26, 2010
5.074
5.074
5.037
5.037
342,743
-0.05(-0.92%)
Nov 24, 2010
5.066
5.084
5.084
5.084
894,618
+0.04(+0.79%)
Nov 23, 2010
5.030
5.063
5.009
5.045
765,442
-0.02(-0.43%)
Nov 22, 2010
5.009
5.088
4.994
5.066
1,244,986
+0.05(+1.08%)
Nov 19, 2010
5.034
5.055
4.983
5.012
1,191,348
-0.03(-0.64%)
Nov 18, 2010
5.055
5.092
5.027
5.045
1,402,550
+0.03(+0.65%)
Nov 17, 2010
5.059
5.077
4.998
5.012
1,269,497
-0.04(-0.72%)
Nov 16, 2010
5.055
5.106
5.019
5.048
3,631,139
-0.02(-0.43%)
Nov 15, 2010
5.113
5.149
5.063
5.070
1,248,761
-0.01(-0.28%)
Nov 12, 2010
5.074
5.113
5.059
5.084
1,960,044
-0.01(-0.21%)
Nov 11, 2010
5.095
5.138
5.084
5.095
1,761,326
-0.03(-0.56%)
Nov 10, 2010
5.074
5.149
5.074
5.124
2,107,027
-0.02(-0.42%)
Nov 09, 2010
5.254
5.261
5.128
5.146
1,686,325
-0.09(-1.79%)
Nov 08, 2010
5.236
5.258
5.180
5.240
1,810,655
-0.03(-0.48%)
Nov 05, 2010
5.254
5.297
5.254
5.265
2,276,112
+0.00(+0.07%)
Nov 04, 2010
5.200
5.269
5.128
5.261
2,744,069
+0.12(+2.25%)
Nov 03, 2010
5.157
5.160
5.110
5.146
907,102
-0.01(-0.14%)
Nov 02, 2010
5.185
5.193
5.128
5.153
1,541,962
+0.00(+0.07%)
Nov 01, 2010
5.135
5.171
5.113
5.149
1,098,322
+0.03(+0.56%)
Oct 29, 2010
5.099
5.146
5.095
5.120
903,134
+0.01(+0.21%)
Oct 28, 2010
5.128
5.135
5.074
5.110
1,094,389
+0.00(+0.07%)
Oct 27, 2010
5.110
5.131
5.081
5.106
1,338,619
-0.06(-1.12%)
Oct 25, 2010
5.207
5.214
5.149
5.164
1,182,151
-0.02(-0.35%)
Oct 22, 2010
5.196
5.204
5.132
5.182
926,252
-0.01(-0.21%)
Oct 21, 2010
5.265
5.283
5.160
5.193
1,764,652
-0.06(-1.10%)
Oct 20, 2010
5.294
5.315
5.243
5.250
1,659,773
-0.02(-0.34%)
Oct 19, 2010
5.279
5.370
5.247
5.269
1,886,287
-0.08(-1.49%)
Oct 18, 2010
5.341
5.362
5.315
5.348
1,361,548
+0.02(+0.34%)
Oct 15, 2010
5.413
5.424
5.308
5.330
1,939,131
-0.05(-0.87%)
Oct 14, 2010
5.442
5.485
5.330
5.377
3,375,946
-0.08(-1.52%)
Oct 13, 2010
5.417
5.500
5.373
5.460
1,888,278
+0.07(+1.34%)
Oct 12, 2010
5.359
5.399
5.312
5.388
906,036
+0.03(+0.47%)
Oct 11, 2010
5.362
5.377
5.343
5.362
1,209,282
+0.01(+0.20%)
Oct 08, 2010
5.352
5.384
5.272
5.352
2,108,439
+0.06(+1.23%)
Oct 07, 2010
5.319
5.337
5.272
5.287
4,270
-0.01(-0.14%)
Oct 06, 2010
5.287
5.301
5.234
5.294
1,076,807
+0.02(+0.41%)
Oct 05, 2010
5.308
5.312
5.250
5.272
1,412,885
+0.01(+0.27%)
Oct 04, 2010
5.272
5.290
5.171
5.258
1,660,111
-0.01(-0.27%)
Oct 01, 2010
5.272
5.308
5.204
5.272
927,141
+0.05(+0.95%)
Sep 30, 2010
5.223
5.258
5.138
5.223
1,517,689
-0.00(-0.05%)
Sep 29, 2010
5.160
5.247
5.146
5.225
1,227,279
+0.06(+1.19%)
Sep 28, 2010
5.164
5.182
5.070
5.164
43,416
+0.06(+1.13%)
Sep 27, 2010
5.209
5.241
5.102
5.106
1,131,578
-0.11(-2.11%)
Sep 24, 2010
5.156
5.227
5.127
5.216
1,740,278
+0.13(+2.65%)
Sep 23, 2010
5.117
5.177
5.067
5.081
8,497
-0.07(-1.45%)
Sep 22, 2010
5.230
5.259
5.138
5.156
974,497
-0.07(-1.42%)
Sep 21, 2010
5.326
5.326
5.223
5.230
900,332
-0.10(-1.80%)
Sep 20, 2010
5.234
5.340
5.216
5.326
1,375,791
+0.11(+2.04%)
Sep 17, 2010
5.220
5.234
5.149
5.220
1,468,576
+0.05(+0.96%)
Sep 15, 2010
5.134
5.188
5.113
5.170
760,812
+0.02(+0.41%)
Sep 14, 2010
5.181
5.212
5.141
5.149
957,864
-0.03(-0.62%)
Sep 13, 2010
5.131
5.198
5.092
5.181
1,655,663
+0.11(+2.10%)
Sep 10, 2010
5.046
5.099
5.042
5.074
1,179,835
+0.03(+0.63%)
Sep 09, 2010
5.095
5.095
5.000
5.042
753,611
+0.01(+0.14%)
Sep 08, 2010
4.961
5.042
4.961
5.035
657,083
+0.06(+1.28%)
Sep 07, 2010
5.092
5.106
4.971
4.971
6,913
-0.16(-3.04%)
Sep 03, 2010
5.092
5.127
5.039
5.127
1,035,741
+0.09(+1.69%)
Sep 02, 2010
5.053
5.063
4.968
5.042
3,441
+0.01(+0.28%)
Sep 01, 2010
4.961
5.031
4.908
5.028
1,933,317
+0.13(+2.76%)
Aug 31, 2010
4.882
4.925
4.829
4.893
12,963
-0.00(-0.07%)
Aug 30, 2010
4.975
4.996
4.879
4.897
1,809,506
-0.09(-1.71%)
Aug 27, 2010
4.982
4.985
4.787
4.982
2,133,388
+0.08(+1.67%)
Aug 26, 2010
5.074
5.092
4.897
4.900
4,844
-0.14(-2.75%)
Aug 25, 2010
4.978
5.053
4.961
5.039
4,796
+0.05(+1.07%)
Aug 24, 2010
5.010
5.067
4.978
4.985
19,485
-0.09(-1.68%)
Aug 23, 2010
5.106
5.198
5.063
5.071
1,207,914
-0.02(-0.35%)
Aug 20, 2010
5.063
5.092
5.039
5.088
959,476
-0.01(-0.14%)
Aug 19, 2010
5.127
5.156
5.024
5.095
16,748
-0.06(-1.10%)
Aug 18, 2010
5.134
5.198
5.110
5.152
75,320
+0.01(+0.28%)
Aug 17, 2010
5.223
5.223
5.131
5.138
11,563
-0.04(-0.82%)
Aug 16, 2010
5.131
5.237
5.110
5.181
886,503
+0.04(+0.76%)
Aug 13, 2010
5.141
5.198
5.113
5.141
1,170,152
-0.02(-0.48%)
Aug 12, 2010
5.127
5.198
5.095
5.166
1,141,710
-0.00(-0.07%)
Aug 11, 2010
5.149
5.184
5.092
5.170
2,077,068
-0.03(-0.55%)
Aug 10, 2010
5.266
5.315
5.184
5.198
3,897
-0.14(-2.66%)
Aug 09, 2010
5.322
5.354
5.280
5.340
1,405,718
+0.07(+1.35%)
Aug 06, 2010
5.269
5.276
5.099
5.269
1,834,056
+0.05(+1.02%)
Aug 05, 2010
5.500
5.528
5.205
5.216
3,847,344
-0.43(-7.55%)
Aug 04, 2010
5.670
5.762
5.613
5.642
3,100
-0.01(-0.25%)
Aug 03, 2010
5.660
5.766
5.617
5.656
1,064,163
-0.02(-0.31%)
Aug 02, 2010
5.635
5.702
5.592
5.674
1,505,129
+0.12(+2.17%)
Jul 30, 2010
5.553
5.635
5.411
5.553
988,408
+0.06(+1.10%)
Jul 29, 2010
5.574
5.610
5.393
5.493
1,097,641
-0.03(-0.58%)
Jul 28, 2010
5.525
5.635
5.493
5.525
15,968
-0.05(-0.95%)
Jul 27, 2010
5.518
5.606
5.489
5.578
8,764
+0.09(+1.55%)
Jul 26, 2010
5.376
5.503
5.301
5.493
2,099,755
+0.12(+2.18%)
Jul 23, 2010
5.337
5.415
5.251
5.376
1,826,156
+0.01(+0.26%)
Jul 22, 2010
5.188
5.393
5.181
5.361
14,373
+0.22(+4.35%)
Jul 21, 2010
5.280
5.301
5.106
5.138
2,266,066
-0.10(-1.90%)
Jul 20, 2010
5.134
5.251
5.102
5.237
3,945
+0.02(+0.48%)
Jul 19, 2010
5.134
5.223
5.067
5.212
1,416,926
+0.10(+2.01%)
Jul 16, 2010
5.110
5.251
5.074
5.110
2,317,465
-0.18(-3.36%)
Jul 15, 2010
5.372
5.379
5.216
5.287
1,065,541
-0.07(-1.26%)
Jul 14, 2010
5.404
5.432
5.287
5.354
2,254
-0.07(-1.37%)
Jul 13, 2010
5.429
5.450
5.351
5.429
19,017
+0.06(+1.12%)
Jul 12, 2010
5.347
5.397
5.266
5.369
869,143
-0.01(-0.26%)
Jul 09, 2010
5.383
5.383
5.259
5.383
738,421
+0.07(+1.40%)
Jul 08, 2010
5.308
5.379
5.227
5.308
1,129,890
+0.00(+0.00%)
Jul 07, 2010
5.156
5.308
5.149
5.308
1,665
+0.18(+3.53%)
Jul 06, 2010
5.127
5.255
5.095
5.127
10,599
-0.00(-0.07%)
Jul 02, 2010
5.131
5.205
5.053
5.131
1,665,569
-0.02(-0.34%)
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
.