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 29, 2012
5.222
5.222
5.127
5.168
1,686,630
+0.02(+0.40%)
Jun 28, 2012
5.114
5.156
5.073
5.147
717,633
+0.02(+0.32%)
Jun 27, 2012
5.098
5.176
5.073
5.131
591,078
+0.04(+0.73%)
Jun 26, 2012
5.035
5.118
5.019
5.093
975,094
+0.07(+1.49%)
Jun 25, 2012
4.961
5.044
4.961
5.019
963,203
-0.01(-0.16%)
Jun 22, 2012
4.961
5.031
4.961
5.027
1,224,412
+0.07(+1.51%)
Jun 21, 2012
4.994
5.011
4.936
4.953
893,164
-0.05(-1.08%)
Jun 20, 2012
4.990
5.011
4.965
5.006
641,537
+0.03(+0.58%)
Jun 19, 2012
4.936
5.011
4.919
4.977
1,015,058
+0.05(+1.01%)
Jun 18, 2012
4.924
4.948
4.895
4.928
897,832
-0.01(-0.17%)
Jun 15, 2012
4.899
4.977
4.899
4.936
1,475,278
+0.04(+0.76%)
Jun 14, 2012
4.804
4.932
4.804
4.899
1,058,036
+0.08(+1.72%)
Jun 13, 2012
4.824
4.862
4.791
4.816
1,841,231
-0.02(-0.51%)
Jun 12, 2012
4.898
4.906
4.833
4.841
1,885,681
-0.04(-0.83%)
Jun 11, 2012
5.048
5.092
4.873
4.881
1,857,908
-0.14(-2.82%)
Jun 08, 2012
4.885
5.039
4.877
5.023
1,012,485
+0.13(+2.74%)
Jun 07, 2012
4.975
4.999
4.873
4.889
1,201,168
-0.04(-0.90%)
Jun 06, 2012
4.926
4.962
4.914
4.934
1,448,478
+0.02(+0.41%)
Jun 05, 2012
4.812
4.946
4.804
4.914
1,521,830
+0.09(+1.85%)
Jun 04, 2012
4.865
4.894
4.800
4.825
1,652,332
-0.02(-0.34%)
Jun 01, 2012
4.865
4.926
4.821
4.841
2,112,484
-0.07(-1.40%)
May 31, 2012
4.889
4.962
4.861
4.910
1,907,281
+0.02(+0.33%)
May 30, 2012
4.926
4.987
4.894
4.894
962,057
-0.08(-1.63%)
May 29, 2012
5.060
5.076
4.962
4.975
1,004,696
-0.04(-0.81%)
May 25, 2012
5.064
5.068
4.995
5.015
807,760
-0.04(-0.72%)
May 24, 2012
5.019
5.104
5.003
5.052
2,139,399
+0.02(+0.48%)
May 23, 2012
4.898
5.039
4.865
5.027
2,216,259
+0.08(+1.56%)
May 22, 2012
4.784
4.979
4.727
4.950
2,737,425
+0.03(+0.66%)
May 21, 2012
4.748
4.922
4.743
4.918
1,092,875
+0.17(+3.59%)
May 18, 2012
4.833
4.833
4.719
4.748
1,456,415
-0.09(-1.84%)
May 17, 2012
4.987
5.031
4.833
4.837
2,010,606
-0.15(-3.09%)
May 16, 2012
4.898
4.999
4.865
4.991
1,524,006
+0.10(+2.07%)
May 15, 2012
4.833
4.906
4.833
4.889
1,181,835
+0.04(+0.75%)
May 14, 2012
4.849
4.938
4.833
4.853
859,797
-0.01(-0.25%)
May 11, 2012
4.885
4.926
4.833
4.865
715,860
-0.03(-0.58%)
May 10, 2012
4.910
4.946
4.865
4.894
1,131,775
+0.02(+0.42%)
May 09, 2012
4.829
4.906
4.812
4.873
897,449
+0.01(+0.25%)
May 08, 2012
4.825
4.877
4.780
4.861
1,131,306
+0.02(+0.50%)
May 07, 2012
4.833
4.857
4.769
4.837
931,028
+0.01(+0.17%)
May 04, 2012
4.788
4.950
4.768
4.829
2,022,816
+0.11(+2.41%)
May 03, 2012
4.739
4.739
4.671
4.715
938,919
-0.02(-0.51%)
May 02, 2012
4.662
4.748
4.626
4.739
865,159
+0.04(+0.95%)
May 01, 2012
4.723
4.800
4.695
4.695
895,347
-0.04(-0.86%)
Apr 30, 2012
4.764
4.768
4.723
4.735
630,745
-0.03(-0.60%)
Apr 27, 2012
4.723
4.780
4.675
4.764
711,913
+0.05(+1.03%)
Apr 26, 2012
4.707
4.723
4.662
4.715
683,728
-0.01(-0.26%)
Apr 25, 2012
4.727
4.760
4.687
4.727
639,513
+0.04(+0.95%)
Apr 24, 2012
4.638
4.691
4.630
4.683
806,061
+0.04(+0.87%)
Apr 23, 2012
4.630
4.666
4.610
4.642
1,262,442
-0.05(-1.12%)
Apr 20, 2012
4.671
4.727
4.646
4.695
812,570
+0.07(+1.58%)
Apr 19, 2012
4.626
4.654
4.606
4.622
837,327
+0.00(+0.00%)
Apr 18, 2012
4.630
4.660
4.602
4.622
908,264
-0.04(-0.96%)
Apr 17, 2012
4.650
4.709
4.630
4.666
866,003
+0.05(+1.05%)
Apr 16, 2012
4.614
4.642
4.589
4.618
662,294
+0.02(+0.44%)
Apr 13, 2012
4.614
4.634
4.581
4.598
950,191
-0.06(-1.22%)
Apr 12, 2012
4.598
4.675
4.561
4.654
1,132,625
+0.04(+0.97%)
Apr 11, 2012
4.533
4.610
4.525
4.610
756,459
+0.11(+2.34%)
Apr 10, 2012
4.557
4.577
4.492
4.504
1,414,116
-0.05(-1.07%)
Apr 09, 2012
4.537
4.565
4.521
4.553
1,248,486
-0.00(-0.09%)
Apr 05, 2012
4.577
4.610
4.553
4.557
745,591
-0.05(-1.06%)
Apr 04, 2012
4.622
4.662
4.569
4.606
1,112,521
-0.05(-1.05%)
Apr 03, 2012
4.695
4.711
4.654
4.654
1,422,966
-0.04(-0.78%)
Apr 02, 2012
4.545
4.739
4.545
4.691
1,946,111
+0.15(+3.30%)
Mar 30, 2012
4.598
4.598
4.500
4.541
2,138,945
-0.02(-0.53%)
Mar 29, 2012
4.561
4.581
4.508
4.565
701,892
-0.02(-0.53%)
Mar 28, 2012
4.565
4.606
4.553
4.589
545,277
+0.02(+0.44%)
Mar 27, 2012
4.638
4.658
4.569
4.569
764,574
-0.06(-1.23%)
Mar 26, 2012
4.638
4.683
4.610
4.626
843,128
+0.02(+0.44%)
Mar 23, 2012
4.541
4.606
4.529
4.606
744,242
+0.06(+1.34%)
Mar 22, 2012
4.545
4.557
4.500
4.545
594,422
-0.02(-0.53%)
Mar 21, 2012
4.577
4.593
4.541
4.569
735,846
+0.01(+0.18%)
Mar 20, 2012
4.630
4.642
4.549
4.561
746,494
-0.09(-1.83%)
Mar 19, 2012
4.638
4.707
4.606
4.646
907,692
-0.01(-0.26%)
Mar 16, 2012
4.658
4.723
4.650
4.658
1,979,898
+0.00(+0.09%)
Mar 15, 2012
4.516
4.654
4.500
4.654
1,171,528
+0.15(+3.42%)
Mar 14, 2012
4.589
4.598
4.484
4.500
1,241,797
-0.10(-2.20%)
Mar 13, 2012
4.553
4.606
4.500
4.602
1,497,712
+0.09(+1.98%)
Mar 12, 2012
4.600
4.623
4.508
4.512
959,907
-0.08(-1.64%)
Mar 09, 2012
4.536
4.699
4.520
4.588
3,231,093
+0.04(+0.87%)
Mar 08, 2012
4.588
4.615
4.497
4.548
1,214,376
-0.02(-0.52%)
Mar 07, 2012
4.564
4.580
4.516
4.572
918,502
+0.03(+0.61%)
Mar 06, 2012
4.588
4.631
4.532
4.544
963,653
-0.09(-1.97%)
Mar 05, 2012
4.564
4.643
4.552
4.635
830,386
+0.06(+1.30%)
Mar 02, 2012
4.639
4.663
4.576
4.576
2,971,547
-0.06(-1.37%)
Mar 01, 2012
4.600
4.671
4.560
4.639
1,643,946
+0.05(+1.12%)
Feb 29, 2012
4.635
4.659
4.568
4.588
2,223,639
-0.05(-1.11%)
Feb 28, 2012
4.675
4.766
4.615
4.639
3,672,727
-0.12(-2.50%)
Feb 27, 2012
4.762
4.802
4.703
4.758
992,584
-0.06(-1.15%)
Feb 24, 2012
4.798
4.826
4.758
4.814
982,060
+0.03(+0.58%)
Feb 23, 2012
4.667
4.786
4.667
4.786
923,070
+0.13(+2.90%)
Feb 22, 2012
4.798
4.810
4.647
4.651
1,008,077
-0.15(-3.22%)
Feb 21, 2012
4.838
4.842
4.671
4.806
3,036,313
-0.02(-0.49%)
Feb 17, 2012
4.834
4.849
4.790
4.830
1,075,084
+0.02(+0.33%)
Feb 16, 2012
4.707
4.818
4.699
4.814
1,100,011
+0.11(+2.27%)
Feb 15, 2012
4.655
4.742
4.619
4.707
1,194,841
+0.07(+1.54%)
Feb 14, 2012
4.723
4.738
4.612
4.635
671,998
-0.09(-1.93%)
Feb 13, 2012
4.631
4.732
4.631
4.727
482,078
+0.13(+2.76%)
Feb 10, 2012
4.588
4.647
4.584
4.600
739,243
-0.03(-0.68%)
Feb 09, 2012
4.667
4.691
4.592
4.631
559,514
-0.02(-0.51%)
Feb 08, 2012
4.663
4.699
4.639
4.655
948,929
+0.01(+0.17%)
Feb 07, 2012
4.707
4.746
4.615
4.647
1,383,568
-0.09(-1.92%)
Feb 06, 2012
4.770
4.778
4.719
4.738
719,678
-0.04(-0.75%)
Feb 03, 2012
4.750
4.806
4.711
4.774
1,113,173
+0.09(+1.86%)
Feb 02, 2012
4.604
4.707
4.584
4.687
1,089,757
+0.10(+2.07%)
Feb 01, 2012
4.536
4.651
4.477
4.592
1,779,881
-0.07(-1.45%)
Jan 31, 2012
4.643
4.691
4.608
4.659
1,028,557
+0.04(+0.94%)
Jan 30, 2012
4.576
4.623
4.552
4.615
1,003,487
+0.00(+0.09%)
Jan 27, 2012
4.596
4.615
4.548
4.612
801,265
-0.01(-0.17%)
Jan 26, 2012
4.623
4.635
4.584
4.619
994,181
+0.01(+0.26%)
Jan 25, 2012
4.627
4.643
4.564
4.608
1,307,869
-0.02(-0.43%)
Jan 24, 2012
4.516
4.659
4.473
4.627
1,937,593
+0.11(+2.37%)
Jan 23, 2012
4.501
4.560
4.493
4.520
1,264,800
+0.04(+0.80%)
Jan 20, 2012
4.441
4.508
4.409
4.485
2,252,580
+0.05(+1.16%)
Jan 19, 2012
4.556
4.556
4.421
4.433
2,628,584
-0.13(-2.87%)
Jan 18, 2012
4.516
4.564
4.501
4.564
991,119
+0.05(+1.14%)
Jan 17, 2012
4.493
4.535
4.481
4.512
1,854,444
+0.04(+0.89%)
Jan 13, 2012
4.274
4.477
4.259
4.473
1,634,239
+0.13(+3.11%)
Jan 12, 2012
4.393
4.401
4.278
4.338
2,629,028
-0.06(-1.35%)
Jan 11, 2012
4.350
4.404
4.306
4.397
885,104
+0.05(+1.09%)
Jan 10, 2012
4.354
4.413
4.330
4.350
1,548,404
+0.06(+1.29%)
Jan 09, 2012
4.267
4.324
4.251
4.294
2,033,921
+0.04(+0.93%)
Jan 06, 2012
4.156
4.282
4.132
4.255
2,592,689
+0.09(+2.19%)
Jan 05, 2012
4.048
4.169
4.048
4.163
1,312,563
+0.09(+2.14%)
Jan 04, 2012
4.088
4.100
4.025
4.076
1,169,738
+0.04(+0.98%)
Dec 30, 2011
4.096
4.096
4.037
4.037
1,447,731
-0.06(-1.45%)
Dec 29, 2011
4.045
4.109
4.045
4.096
1,302,546
+0.05(+1.18%)
Dec 28, 2011
4.140
4.140
4.021
4.048
1,823,646
-0.08(-2.02%)
Dec 27, 2011
4.175
4.185
4.112
4.132
1,695,101
-0.04(-1.04%)
Dec 23, 2011
4.219
4.239
4.152
4.175
764,487
-0.06(-1.50%)
Dec 21, 2011
4.124
4.259
4.124
4.239
2,815,873
+0.10(+2.39%)
Dec 20, 2011
4.128
4.171
4.106
4.140
1,780,201
+0.08(+1.95%)
Dec 19, 2011
4.199
4.199
4.052
4.060
2,073,651
-0.12(-2.94%)
Dec 16, 2011
4.219
4.223
4.100
4.183
3,875,398
-0.02(-0.38%)
Dec 15, 2011
4.203
4.229
4.160
4.199
1,306,117
+0.04(+0.86%)
Dec 14, 2011
4.152
4.195
4.128
4.163
1,756,868
-0.02(-0.57%)
Dec 13, 2011
4.211
4.310
4.160
4.187
1,877,026
-0.03(-0.75%)
Dec 12, 2011
4.130
4.231
4.111
4.219
4,079,194
+0.03(+0.74%)
Dec 09, 2011
4.072
4.200
4.072
4.188
2,607,796
+0.12(+3.05%)
Dec 08, 2011
4.114
4.130
4.052
4.064
1,947,165
-0.08(-1.96%)
Dec 07, 2011
4.068
4.169
4.064
4.145
1,761,502
+0.07(+1.61%)
Dec 06, 2011
4.049
4.114
4.033
4.080
1,415,315
+0.02(+0.57%)
Dec 05, 2011
4.021
4.107
3.990
4.056
1,908,724
+0.09(+2.15%)
Dec 02, 2011
4.014
4.099
3.971
3.971
1,788,920
+0.00(+0.00%)
Dec 01, 2011
3.990
4.025
3.936
3.971
2,449,303
-0.03(-0.77%)
Nov 30, 2011
3.975
4.029
3.925
4.002
3,912,887
+0.12(+2.99%)
Nov 29, 2011
3.940
3.979
3.882
3.886
2,132,015
-0.06(-1.47%)
Nov 28, 2011
3.878
3.952
3.863
3.944
2,280,225
+0.15(+3.98%)
Nov 25, 2011
3.808
3.843
3.793
3.793
1,392,214
-0.02(-0.61%)
Nov 23, 2011
3.816
3.847
3.804
3.816
2,747,638
-0.04(-1.10%)
Nov 22, 2011
3.878
3.897
3.812
3.859
1,912,841
-0.01(-0.30%)
Nov 21, 2011
3.870
3.890
3.773
3.870
6,056,035
-0.04(-0.99%)
Nov 18, 2011
3.967
4.006
3.894
3.909
2,911,897
-0.06(-1.46%)
Nov 17, 2011
4.060
4.068
3.948
3.967
1,472,060
-0.09(-2.10%)
Nov 16, 2011
4.134
4.165
4.041
4.052
2,504,368
-0.14(-3.24%)
Nov 15, 2011
3.983
4.200
3.971
4.188
1,932,238
+0.22(+5.67%)
Nov 14, 2011
4.138
4.145
3.944
3.963
2,018,512
-0.20(-4.84%)
Nov 11, 2011
4.103
4.176
4.080
4.165
1,203,492
+0.10(+2.38%)
Nov 10, 2011
4.111
4.138
4.025
4.068
1,544,726
+0.01(+0.19%)
Nov 09, 2011
4.118
4.172
4.056
4.060
1,615,933
-0.14(-3.41%)
Nov 08, 2011
4.211
4.242
4.140
4.203
2,064,447
+0.02(+0.46%)
Nov 07, 2011
4.203
4.262
4.165
4.184
1,639,017
-0.05(-1.28%)
Nov 04, 2011
4.378
4.378
4.223
4.238
1,862,174
-0.23(-5.12%)
Nov 03, 2011
4.405
4.471
4.300
4.467
1,225,995
+0.07(+1.59%)
Nov 02, 2011
4.370
4.440
4.308
4.397
977,578
+0.07(+1.61%)
Nov 01, 2011
4.339
4.506
4.312
4.327
1,370,400
-0.17(-3.87%)
Oct 31, 2011
4.564
4.566
4.498
4.502
1,153,376
-0.12(-2.60%)
Oct 28, 2011
4.591
4.653
4.568
4.622
1,169,604
+0.01(+0.17%)
Oct 27, 2011
4.513
4.649
4.455
4.614
2,562,298
+0.21(+4.84%)
Oct 26, 2011
4.339
4.401
4.296
4.401
1,962,263
+0.12(+2.81%)
Oct 25, 2011
4.386
4.397
4.277
4.281
1,324,091
-0.15(-3.41%)
Oct 24, 2011
4.277
4.432
4.227
4.432
2,487,949
+0.16(+3.72%)
Oct 21, 2011
4.471
4.490
4.157
4.273
2,967,127
-0.12(-2.82%)
Oct 20, 2011
4.413
4.428
4.300
4.397
1,032,170
-0.02(-0.44%)
Oct 19, 2011
4.378
4.475
4.374
4.417
1,327,707
+0.04(+0.97%)
Oct 18, 2011
4.331
4.405
4.316
4.374
1,770,950
+0.07(+1.53%)
Oct 17, 2011
4.393
4.405
4.289
4.308
1,200,901
-0.13(-2.97%)
Oct 14, 2011
4.358
4.448
4.339
4.440
1,341,511
+0.12(+2.78%)
Oct 13, 2011
4.300
4.370
4.269
4.320
1,341,849
-0.00(-0.09%)
Oct 12, 2011
4.304
4.366
4.246
4.324
1,972,249
+0.06(+1.45%)
Oct 11, 2011
4.246
4.339
4.219
4.262
1,650,821
-0.00(-0.09%)
Oct 10, 2011
4.126
4.265
4.126
4.265
1,593,998
+0.19(+4.76%)
Oct 07, 2011
4.316
4.320
4.049
4.072
1,837,857
-0.25(-5.74%)
Oct 06, 2011
4.269
4.320
4.196
4.320
1,405,303
+0.14(+3.34%)
Oct 05, 2011
4.269
4.269
4.068
4.180
1,769,819
-0.08(-1.91%)
Oct 04, 2011
3.963
4.281
3.909
4.262
2,749,300
+0.26(+6.59%)
Oct 03, 2011
4.355
4.362
3.987
3.998
2,769,103
-0.33(-7.61%)
Sep 30, 2011
4.428
4.533
4.327
4.327
1,651,551
-0.16(-3.62%)
Sep 29, 2011
4.552
4.595
4.428
4.490
1,910,634
+0.01(+0.26%)
Sep 28, 2011
4.595
4.610
4.479
4.479
1,822,367
-0.11(-2.36%)
Sep 27, 2011
4.602
4.667
4.553
4.587
1,986,849
+0.06(+1.26%)
Sep 26, 2011
4.519
4.602
4.488
4.530
1,860,333
+0.05(+1.02%)
Sep 23, 2011
4.409
4.541
4.405
4.485
1,404,489
+0.08(+1.72%)
Sep 22, 2011
4.367
4.545
4.333
4.409
2,345,965
-0.05(-1.11%)
Sep 21, 2011
4.576
4.633
4.447
4.458
1,482,956
-0.13(-2.81%)
Sep 20, 2011
4.595
4.663
4.576
4.587
1,043,749
+0.00(+0.08%)
Sep 19, 2011
4.652
4.659
4.568
4.583
1,821,111
-0.15(-3.13%)
Sep 16, 2011
4.799
4.830
4.720
4.731
1,904,776
-0.05(-1.03%)
Sep 15, 2011
4.758
4.781
4.716
4.781
815,555
+0.05(+1.12%)
Sep 14, 2011
4.720
4.758
4.644
4.727
1,221,735
+0.03(+0.65%)
Sep 13, 2011
4.614
4.720
4.595
4.697
1,283,031
+0.09(+1.98%)
Sep 12, 2011
4.560
4.621
4.534
4.606
1,543,272
+0.02(+0.41%)
Sep 09, 2011
4.568
4.655
4.549
4.587
1,571,157
-0.00(-0.08%)
Sep 08, 2011
4.693
4.727
4.560
4.591
1,224,471
-0.15(-3.12%)
Sep 07, 2011
4.670
4.754
4.602
4.739
1,382,109
+0.13(+2.71%)
Sep 06, 2011
4.496
4.634
4.469
4.614
1,719,647
+0.02(+0.33%)
Sep 02, 2011
4.553
4.652
4.507
4.598
1,869,339
-0.02(-0.41%)
Sep 01, 2011
4.746
4.769
4.583
4.617
2,364,110
-0.15(-3.11%)
Aug 31, 2011
4.769
4.781
4.705
4.765
1,491,087
+0.02(+0.32%)
Aug 30, 2011
4.667
4.781
4.629
4.750
1,148,049
+0.04(+0.89%)
Aug 29, 2011
4.621
4.716
4.614
4.708
1,053,161
+0.13(+2.82%)
Aug 26, 2011
4.526
4.602
4.466
4.579
1,195,510
+0.03(+0.67%)
Aug 25, 2011
4.591
4.640
4.515
4.549
2,736,739
-0.00(-0.08%)
Aug 24, 2011
4.663
4.731
4.534
4.553
3,374,705
-0.13(-2.76%)
Aug 23, 2011
4.598
4.693
4.579
4.682
1,617,585
+0.09(+1.90%)
Aug 22, 2011
4.670
4.686
4.549
4.595
1,521,946
+0.00(+0.08%)
Aug 19, 2011
4.572
4.682
4.530
4.591
2,238,682
-0.01(-0.25%)
Aug 18, 2011
4.686
4.720
4.576
4.602
3,219,533
-0.10(-2.10%)
Aug 17, 2011
4.712
4.743
4.640
4.701
1,306,839
+0.01(+0.24%)
Aug 16, 2011
4.739
4.743
4.652
4.689
2,224,462
-0.09(-1.90%)
Aug 15, 2011
4.705
4.818
4.689
4.781
2,296,404
+0.13(+2.86%)
Aug 12, 2011
4.667
4.773
4.614
4.648
2,028,767
+0.00(+0.08%)
Aug 11, 2011
4.557
4.716
4.534
4.644
5,010,574
+0.07(+1.58%)
Aug 10, 2011
4.652
4.811
4.454
4.572
6,892,538
-0.19(-3.98%)
Aug 09, 2011
4.731
4.769
4.435
4.762
5,868,459
+0.30(+6.72%)
Aug 08, 2011
4.731
4.830
4.458
4.462
6,866,442
-0.44(-8.98%)
Aug 05, 2011
5.194
5.194
4.856
4.902
3,345,040
-0.25(-4.79%)
Aug 04, 2011
5.338
5.391
5.133
5.149
2,086,318
-0.24(-4.44%)
Aug 03, 2011
5.312
5.403
5.247
5.388
2,009,147
+0.08(+1.43%)
Aug 02, 2011
5.403
5.441
5.300
5.312
1,561,595
-0.11(-2.10%)
Aug 01, 2011
5.505
5.551
5.372
5.426
1,399,167
-0.01(-0.21%)
Jul 29, 2011
5.418
5.528
5.395
5.437
1,592,757
-0.01(-0.14%)
Jul 28, 2011
5.490
5.494
5.429
5.444
761,608
-0.04(-0.69%)
Jul 27, 2011
5.551
5.566
5.448
5.482
2,632,416
-0.08(-1.43%)
Jul 26, 2011
5.623
5.634
5.543
5.562
656,354
-0.07(-1.28%)
Jul 25, 2011
5.680
5.691
5.630
5.634
909,023
-0.08(-1.39%)
Jul 22, 2011
5.725
5.725
5.710
5.714
1,235,897
+0.04(+0.67%)
Jul 21, 2011
5.710
5.737
5.642
5.676
1,205,778
+0.00(+0.07%)
Jul 20, 2011
5.611
5.695
5.581
5.672
625,735
+0.06(+1.08%)
Jul 19, 2011
5.577
5.615
5.505
5.611
1,044,687
+0.07(+1.30%)
Jul 18, 2011
5.611
5.623
5.524
5.539
1,666,382
-0.09(-1.68%)
Jul 15, 2011
5.668
5.672
5.589
5.634
1,549,758
-0.02(-0.40%)
Jul 14, 2011
5.744
5.748
5.649
5.657
1,057,186
-0.08(-1.32%)
Jul 13, 2011
5.767
5.794
5.710
5.733
773,556
-0.00(-0.07%)
Jul 12, 2011
5.752
5.847
5.721
5.737
1,311,251
-0.02(-0.40%)
Jul 11, 2011
5.767
5.809
5.756
5.759
768,640
-0.06(-1.04%)
Jul 08, 2011
5.767
5.843
5.767
5.820
704,590
+0.02(+0.26%)
Jul 07, 2011
5.718
5.809
5.699
5.805
849,785
+0.12(+2.14%)
Jul 06, 2011
5.638
5.744
5.615
5.684
2,646,301
+0.03(+0.47%)
Jul 05, 2011
5.797
5.797
5.623
5.657
2,591,673
-0.15(-2.61%)
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
.