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
Centene Corp
(NY:
CNC
)
71.59
+2.63 (+3.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2011
8.935
9.100
8.840
9.057
1,467,156
+0.11(+1.20%)
Apr 28, 2011
8.812
9.002
8.807
8.950
1,313,676
+0.04(+0.39%)
Apr 27, 2011
8.650
8.985
8.502
8.915
2,233,884
+0.37(+4.33%)
Apr 26, 2011
8.092
8.870
8.092
8.545
3,545,376
+0.51(+6.31%)
Apr 25, 2011
8.168
8.182
8.020
8.037
1,419,244
-0.20(-2.40%)
Apr 21, 2011
8.152
8.332
8.133
8.235
656,356
+0.20(+2.49%)
Apr 20, 2011
8.117
8.170
7.900
8.035
1,361,180
+0.05(+0.69%)
Apr 19, 2011
7.895
8.020
7.838
7.980
823,616
+0.12(+1.46%)
Apr 18, 2011
8.027
8.050
7.835
7.865
779,692
-0.30(-3.67%)
Apr 15, 2011
8.043
8.210
8.008
8.165
697,820
+0.09(+1.15%)
Apr 14, 2011
7.995
8.088
7.965
8.072
644,548
+0.00(+0.00%)
Apr 13, 2011
8.062
8.102
7.970
8.072
989,680
+0.07(+0.84%)
Apr 12, 2011
8.025
8.117
7.963
8.005
1,064,996
-0.03(-0.40%)
Apr 11, 2011
8.035
8.090
7.968
8.037
850,348
+0.01(+0.12%)
Apr 08, 2011
8.240
8.275
7.930
8.027
1,511,036
-0.14(-1.74%)
Apr 07, 2011
8.250
8.330
8.165
8.170
1,403,532
-0.06(-0.79%)
Apr 06, 2011
8.383
8.400
8.235
8.235
1,160,640
-0.12(-1.47%)
Apr 05, 2011
8.457
8.470
8.345
8.357
1,359,592
-0.13(-1.59%)
Apr 04, 2011
8.395
8.518
8.395
8.492
943,032
+0.12(+1.40%)
Apr 01, 2011
8.283
8.443
8.255
8.375
1,201,812
+0.13(+1.58%)
Mar 31, 2011
8.168
8.248
8.105
8.245
1,197,272
+0.06(+0.79%)
Mar 30, 2011
8.180
8.180
8.180
8.180
1,228,396
+0.12(+1.52%)
Mar 29, 2011
7.845
8.070
7.845
8.057
1,233,528
+0.19(+2.41%)
Mar 28, 2011
7.800
7.905
7.750
7.867
1,361,360
+0.10(+1.35%)
Mar 25, 2011
7.760
7.867
7.715
7.763
571,632
+0.05(+0.62%)
Mar 24, 2011
7.550
7.742
7.500
7.715
807,760
+0.21(+2.87%)
Mar 23, 2011
7.485
7.508
7.385
7.500
724,384
-0.01(-0.20%)
Mar 22, 2011
7.612
7.637
7.475
7.515
896,188
-0.06(-0.76%)
Mar 21, 2011
7.565
7.577
7.518
7.572
788,448
+0.19(+2.57%)
Mar 18, 2011
7.400
7.487
7.357
7.383
1,712,748
+0.06(+0.82%)
Mar 17, 2011
7.375
7.433
7.285
7.322
968,632
+0.06(+0.86%)
Mar 16, 2011
7.385
7.470
7.255
7.260
1,460,180
-0.17(-2.26%)
Mar 15, 2011
7.457
7.508
7.415
7.428
1,045,252
-0.08(-1.13%)
Mar 14, 2011
7.630
7.742
7.510
7.513
1,480,576
-0.19(-2.47%)
Mar 11, 2011
7.758
7.765
7.608
7.702
1,199,616
-0.05(-0.61%)
Mar 10, 2011
7.790
7.832
7.700
7.750
1,696,412
-0.14(-1.84%)
Mar 09, 2011
7.768
7.950
7.768
7.895
1,366,148
+0.09(+1.12%)
Mar 08, 2011
7.655
7.862
7.635
7.808
1,341,940
+0.14(+1.86%)
Mar 07, 2011
7.537
7.673
7.450
7.665
1,756,232
+0.00(+0.00%)
Mar 04, 2011
7.680
7.725
7.555
7.665
858,452
-0.04(-0.49%)
Mar 03, 2011
7.580
7.768
7.513
7.702
1,223,160
+0.21(+2.73%)
Mar 02, 2011
7.357
7.567
7.357
7.497
1,224,856
+0.13(+1.73%)
Mar 01, 2011
7.617
7.617
7.312
7.370
2,062,720
-0.25(-3.25%)
Feb 28, 2011
7.562
7.622
7.537
7.617
1,429,452
+0.07(+0.89%)
Feb 25, 2011
7.343
7.555
7.340
7.550
1,663,820
+0.22(+3.07%)
Feb 24, 2011
7.135
7.418
7.008
7.325
2,441,176
+0.22(+3.13%)
Feb 23, 2011
7.370
7.370
7.086
7.103
1,151,228
-0.29(-3.89%)
Feb 22, 2011
7.515
7.572
7.353
7.390
1,100,016
-0.20(-2.67%)
Feb 18, 2011
7.510
7.675
7.445
7.593
1,661,072
+0.12(+1.64%)
Feb 17, 2011
7.480
7.545
7.433
7.470
1,452,068
-0.01(-0.17%)
Feb 16, 2011
7.423
7.500
7.360
7.482
782,056
+0.10(+1.39%)
Feb 15, 2011
7.415
7.492
7.372
7.380
1,198,080
-0.05(-0.67%)
Feb 14, 2011
7.362
7.465
7.335
7.430
1,276,372
+0.04(+0.51%)
Feb 11, 2011
7.305
7.445
7.255
7.393
2,034,112
+0.05(+0.68%)
Feb 10, 2011
7.310
7.385
7.295
7.343
1,619,444
-0.05(-0.64%)
Feb 09, 2011
7.255
7.490
7.255
7.390
3,534,856
+0.09(+1.20%)
Feb 08, 2011
7.040
7.527
6.907
7.303
4,859,900
+0.37(+5.26%)
Feb 07, 2011
7.008
7.045
6.923
6.938
2,113,340
-0.05(-0.68%)
Feb 04, 2011
7.093
7.175
6.957
6.985
1,392,228
-0.06(-0.85%)
Feb 03, 2011
7.008
7.110
6.925
7.045
2,611,188
+0.09(+1.33%)
Feb 02, 2011
7.032
7.080
6.935
6.952
2,130,840
-0.12(-1.70%)
Feb 01, 2011
6.940
7.135
6.910
7.072
1,149,704
+0.14(+2.06%)
Jan 31, 2011
6.857
6.952
6.785
6.930
1,360,164
+0.11(+1.61%)
Jan 28, 2011
7.000
7.010
6.740
6.820
1,541,416
-0.18(-2.61%)
Jan 27, 2011
6.895
7.020
6.885
7.003
1,352,808
+0.08(+1.12%)
Jan 26, 2011
6.680
7.037
6.668
6.925
3,098,300
+0.26(+3.94%)
Jan 25, 2011
6.372
6.670
6.372
6.662
1,687,564
+0.25(+3.94%)
Jan 24, 2011
6.380
6.490
6.270
6.410
1,297,336
+0.04(+0.63%)
Jan 21, 2011
6.478
6.588
6.353
6.370
2,420,656
-0.08(-1.24%)
Jan 20, 2011
6.697
6.780
6.442
6.450
2,343,548
-0.29(-4.34%)
Jan 19, 2011
7.250
7.265
6.737
6.742
3,053,780
-0.54(-7.45%)
Jan 18, 2011
7.105
7.320
7.008
7.285
1,655,344
-0.00(-0.03%)
Jan 14, 2011
6.963
7.345
6.933
7.287
5,245,764
+0.31(+4.44%)
Jan 13, 2011
6.900
6.997
6.867
6.978
1,482,320
+0.08(+1.23%)
Jan 12, 2011
6.980
6.980
6.857
6.893
664,728
-0.05(-0.68%)
Jan 11, 2011
6.955
7.010
6.900
6.940
739,960
-0.00(-0.07%)
Jan 10, 2011
6.930
7.017
6.850
6.945
807,632
+0.01(+0.14%)
Jan 07, 2011
6.905
6.980
6.827
6.935
1,197,112
+0.05(+0.76%)
Jan 06, 2011
6.675
7.357
6.675
6.883
5,435,804
+0.36(+5.48%)
Jan 05, 2011
6.537
6.558
6.473
6.525
1,209,644
-0.03(-0.53%)
Jan 04, 2011
6.628
6.638
6.505
6.560
1,209,332
-0.05(-0.68%)
Jan 03, 2011
6.390
6.630
6.375
6.605
956,424
+0.27(+4.26%)
Dec 31, 2010
6.433
6.457
6.325
6.335
652,604
-0.09(-1.48%)
Dec 30, 2010
6.585
6.603
6.428
6.430
540,728
-0.15(-2.24%)
Dec 29, 2010
6.460
6.585
6.450
6.577
590,788
+0.12(+1.82%)
Dec 28, 2010
6.520
6.520
6.385
6.460
457,428
-0.04(-0.58%)
Dec 27, 2010
6.503
6.537
6.468
6.497
287,208
-0.02(-0.23%)
Dec 23, 2010
6.515
6.607
6.478
6.513
1,004,296
-0.01(-0.12%)
Dec 22, 2010
6.518
6.582
6.463
6.520
2,223,796
+0.00(+0.04%)
Dec 21, 2010
6.482
6.558
6.481
6.518
672,532
+0.05(+0.85%)
Dec 20, 2010
6.378
6.475
6.367
6.463
1,180,988
+0.11(+1.77%)
Dec 17, 2010
6.312
6.478
6.277
6.350
2,712,696
+0.08(+1.24%)
Dec 16, 2010
6.145
6.310
6.125
6.272
1,435,800
+0.13(+2.07%)
Dec 15, 2010
6.100
6.213
6.074
6.145
1,061,792
+0.06(+1.03%)
Dec 14, 2010
5.970
6.090
5.970
6.082
864,356
+0.11(+1.88%)
Dec 13, 2010
6.077
6.095
5.965
5.970
726,968
-0.09(-1.49%)
Dec 10, 2010
5.997
6.120
5.990
6.060
1,639,512
+0.07(+1.13%)
Dec 09, 2010
6.200
6.245
5.973
5.992
1,869,736
-0.18(-2.92%)
Dec 08, 2010
5.965
6.205
5.957
6.173
1,402,592
+0.21(+3.48%)
Dec 07, 2010
6.045
6.067
5.928
5.965
1,614,892
-0.03(-0.46%)
Dec 06, 2010
5.968
6.060
5.942
5.992
935,848
+0.00(+0.00%)
Dec 03, 2010
5.920
6.012
5.878
5.992
1,199,768
+0.04(+0.63%)
Dec 02, 2010
5.885
5.960
5.843
5.955
845,052
+0.06(+1.06%)
Dec 01, 2010
5.893
5.980
5.832
5.893
1,190,252
+0.08(+1.38%)
Nov 30, 2010
5.775
5.865
5.740
5.812
1,247,412
-0.04(-0.64%)
Nov 29, 2010
5.750
5.900
5.697
5.850
1,079,536
+0.07(+1.17%)
Nov 26, 2010
5.812
5.848
5.777
5.782
271,220
-0.08(-1.45%)
Nov 24, 2010
5.795
5.867
5.867
5.867
1,100,912
+0.12(+2.04%)
Nov 23, 2010
5.765
5.812
5.735
5.750
814,588
-0.04(-0.73%)
Nov 22, 2010
5.657
5.820
5.625
5.793
1,750,716
+0.14(+2.43%)
Nov 19, 2010
5.652
5.747
5.612
5.655
2,309,616
-0.03(-0.53%)
Nov 18, 2010
5.685
5.791
5.615
5.685
1,254,492
+0.03(+0.62%)
Nov 17, 2010
5.508
5.683
5.480
5.650
1,788,944
+0.17(+3.01%)
Nov 16, 2010
5.530
5.595
5.457
5.485
3,075,016
-0.02(-0.45%)
Nov 15, 2010
5.527
5.527
5.410
5.510
2,152,468
-0.00(-0.05%)
Nov 12, 2010
5.473
5.575
5.457
5.513
1,718,664
-0.01(-0.14%)
Nov 11, 2010
5.402
5.535
5.350
5.520
3,103,020
+0.06(+1.15%)
Nov 10, 2010
5.548
5.590
5.298
5.457
3,331,180
-0.10(-1.71%)
Nov 09, 2010
5.678
5.690
5.537
5.553
1,126,796
-0.11(-1.94%)
Nov 08, 2010
5.652
5.700
5.570
5.662
1,294,120
+0.00(+0.09%)
Nov 05, 2010
5.728
5.735
5.603
5.657
1,229,228
-0.05(-0.88%)
Nov 04, 2010
5.650
5.732
5.650
5.707
1,891,220
+0.11(+2.06%)
Nov 03, 2010
5.710
5.753
5.515
5.593
2,421,952
-0.12(-2.14%)
Nov 02, 2010
5.633
5.718
5.622
5.715
869,360
+0.14(+2.47%)
Nov 01, 2010
5.607
5.678
5.518
5.577
1,440,444
-0.00(-0.04%)
Oct 29, 2010
5.620
5.635
5.560
5.580
2,345,860
-0.04(-0.80%)
Oct 28, 2010
5.665
5.702
5.600
5.625
2,531,872
-0.08(-1.45%)
Oct 27, 2010
5.692
5.745
5.650
5.707
1,595,792
-0.40(-6.59%)
Oct 25, 2010
6.105
6.220
6.075
6.110
850,896
+0.04(+0.62%)
Oct 22, 2010
6.000
6.085
5.960
6.072
699,668
+0.10(+1.67%)
Oct 21, 2010
6.090
6.120
5.880
5.973
980,268
-0.10(-1.69%)
Oct 20, 2010
6.030
6.088
6.020
6.075
1,139,436
+0.08(+1.29%)
Oct 19, 2010
6.105
6.135
5.975
5.997
1,884,040
-0.18(-2.95%)
Oct 18, 2010
6.135
6.190
6.095
6.180
717,264
+0.05(+0.90%)
Oct 15, 2010
6.100
6.192
6.027
6.125
1,650,488
+0.08(+1.24%)
Oct 14, 2010
6.037
6.135
5.997
6.050
799,692
+0.01(+0.12%)
Oct 13, 2010
6.022
6.075
5.952
6.043
928,152
+0.03(+0.54%)
Oct 12, 2010
5.935
6.032
5.845
6.010
960,968
+0.08(+1.35%)
Oct 11, 2010
5.875
6.015
5.865
5.930
675,824
+0.05(+0.94%)
Oct 08, 2010
5.875
5.900
5.737
5.875
925,800
+0.11(+1.82%)
Oct 07, 2010
5.832
5.878
5.747
5.770
3,884
-0.02(-0.35%)
Oct 06, 2010
5.835
5.862
5.713
5.790
1,383,328
-0.06(-1.07%)
Oct 05, 2010
5.763
5.853
5.697
5.853
1,304,956
+0.15(+2.54%)
Oct 04, 2010
5.820
5.838
5.675
5.707
1,448,536
-0.14(-2.31%)
Oct 01, 2010
5.843
5.973
5.760
5.843
1,736,904
-0.06(-0.95%)
Sep 30, 2010
5.897
5.912
5.793
5.898
8,100
+0.12(+2.14%)
Sep 29, 2010
5.705
5.822
5.622
5.775
2,496,592
+0.04(+0.74%)
Sep 28, 2010
5.548
5.747
5.478
5.732
1,832
+0.21(+3.71%)
Sep 27, 2010
5.515
5.558
5.428
5.527
1,168,108
+0.03(+0.55%)
Sep 24, 2010
5.383
5.508
5.335
5.497
1,325,492
+0.17(+3.24%)
Sep 23, 2010
5.478
5.518
5.312
5.325
7,596
-0.17(-3.14%)
Sep 22, 2010
5.535
5.600
5.438
5.497
1,143,916
-0.05(-0.86%)
Sep 21, 2010
5.565
5.620
5.478
5.545
1,319,408
-0.03(-0.58%)
Sep 20, 2010
5.468
5.585
5.455
5.577
2,175,200
+0.10(+1.92%)
Sep 17, 2010
5.473
5.540
5.365
5.473
2,244,060
-0.08(-1.44%)
Sep 15, 2010
5.503
5.588
5.470
5.553
1,080,024
+0.05(+0.95%)
Sep 14, 2010
5.532
5.535
5.380
5.500
1,399,332
-0.03(-0.59%)
Sep 13, 2010
5.473
5.570
5.460
5.532
1,957,020
+0.11(+2.08%)
Sep 10, 2010
5.388
5.500
5.265
5.420
2,080,548
+0.09(+1.64%)
Sep 09, 2010
5.325
5.406
5.277
5.332
1,113,084
+0.05(+0.95%)
Sep 08, 2010
5.260
5.325
5.232
5.282
1,185,464
+0.04(+0.71%)
Sep 07, 2010
5.245
5.295
5.152
5.245
6,180
-0.12(-2.24%)
Sep 03, 2010
5.195
5.370
5.192
5.365
1,576,300
+0.22(+4.33%)
Sep 02, 2010
5.152
5.180
5.077
5.143
4,700
-0.01(-0.19%)
Sep 01, 2010
5.125
5.270
5.090
5.152
1,755,400
+0.10(+2.08%)
Aug 31, 2010
5.045
5.197
5.003
5.048
6,000
-0.18(-3.49%)
Aug 30, 2010
5.457
5.457
5.223
5.230
1,743,412
-0.23(-4.26%)
Aug 27, 2010
5.463
5.495
5.270
5.463
1,477,228
+0.08(+1.58%)
Aug 26, 2010
5.190
5.465
5.165
5.378
4,332
+0.21(+4.11%)
Aug 25, 2010
5.050
5.185
5.040
5.165
4,288
+0.08(+1.62%)
Aug 24, 2010
5.128
5.185
5.035
5.082
17,420
-0.10(-1.88%)
Aug 23, 2010
5.088
5.260
5.050
5.180
1,824,332
+0.10(+2.07%)
Aug 20, 2010
5.093
5.115
5.032
5.075
1,233,812
-0.05(-1.02%)
Aug 19, 2010
5.265
5.300
5.085
5.128
6,480
-0.17(-3.12%)
Aug 18, 2010
5.250
5.301
5.145
5.293
67,532
+0.05(+0.91%)
Aug 17, 2010
5.322
5.348
5.220
5.245
10,336
-0.04(-0.71%)
Aug 16, 2010
5.258
5.305
5.190
5.282
1,627,128
+0.02(+0.48%)
Aug 13, 2010
5.258
5.308
5.128
5.258
1,469,728
+0.03(+0.48%)
Aug 12, 2010
5.247
5.290
5.180
5.232
1,758,752
-0.07(-1.23%)
Aug 11, 2010
5.412
5.438
5.269
5.298
18,764
-0.19(-3.55%)
Aug 10, 2010
5.657
5.657
5.367
5.492
8,004
+0.02(+0.32%)
Aug 09, 2010
5.513
5.565
5.470
5.475
1,200,732
+0.00(+0.00%)
Aug 06, 2010
5.475
5.515
5.397
5.475
1,194,240
-0.01(-0.23%)
Aug 05, 2010
5.625
5.680
5.465
5.487
1,284,076
-0.17(-3.09%)
Aug 04, 2010
5.545
5.830
5.545
5.662
2,499,104
+0.13(+2.30%)
Aug 03, 2010
5.397
5.577
5.335
5.535
1,670,716
+0.11(+2.07%)
Aug 02, 2010
5.402
5.525
5.400
5.423
2,744,388
+0.10(+1.78%)
Jul 30, 2010
5.327
5.362
5.030
5.327
2,320,504
+0.23(+4.51%)
Jul 29, 2010
5.183
5.210
5.000
5.098
1,357,272
-0.04(-0.83%)
Jul 28, 2010
5.140
5.540
5.112
5.140
6,956
-0.40(-7.22%)
Jul 27, 2010
5.438
5.692
5.438
5.540
2,840,320
+0.11(+2.03%)
Jul 26, 2010
5.327
5.442
5.310
5.430
1,185,748
+0.13(+2.40%)
Jul 23, 2010
5.175
5.340
5.110
5.303
1,203,448
+0.13(+2.51%)
Jul 22, 2010
5.117
5.192
5.070
5.173
1,159,372
+0.11(+2.22%)
Jul 21, 2010
5.303
5.355
5.060
5.060
1,309,124
-0.26(-4.80%)
Jul 20, 2010
5.170
5.320
5.150
5.315
1,161,524
+0.08(+1.63%)
Jul 19, 2010
5.255
5.285
5.173
5.230
893,624
-0.02(-0.38%)
Jul 16, 2010
5.250
5.450
5.218
5.250
1,317,780
-0.22(-4.11%)
Jul 15, 2010
5.440
5.510
5.393
5.475
1,432,628
+0.02(+0.41%)
Jul 14, 2010
5.348
5.513
5.332
5.452
1,535,928
+0.11(+2.06%)
Jul 13, 2010
5.343
5.360
5.115
5.343
17,000
+0.17(+3.24%)
Jul 12, 2010
5.190
5.210
5.098
5.175
978,660
-0.04(-0.72%)
Jul 09, 2010
5.213
5.258
5.130
5.213
1,695,532
-0.02(-0.38%)
Jul 08, 2010
5.232
5.388
5.197
5.232
5,168
-0.04(-0.71%)
Jul 07, 2010
5.412
5.445
5.168
5.270
2,149,972
-0.12(-2.18%)
Jul 06, 2010
5.388
5.540
5.345
5.388
9,560
+0.05(+0.98%)
Jul 02, 2010
5.335
5.400
5.250
5.335
1,719,692
+0.05(+0.90%)
Jul 01, 2010
5.343
5.360
5.143
5.287
3,016,512
-0.09(-1.63%)
Jun 30, 2010
5.375
5.420
5.215
5.375
21,608
+0.07(+1.22%)
Jun 29, 2010
5.455
5.515
5.274
5.310
2,104,544
-0.34(-6.06%)
Jun 25, 2010
5.652
5.692
5.605
5.652
4,441,332
-0.03(-0.44%)
Jun 24, 2010
5.775
5.815
5.668
5.678
883,116
-0.13(-2.28%)
Jun 23, 2010
5.617
5.900
5.548
5.810
3,054,360
+0.21(+3.70%)
Jun 22, 2010
5.603
5.907
5.590
5.603
4,944
-0.25(-4.35%)
Jun 21, 2010
5.973
6.027
5.832
5.857
1,517,720
-0.06(-0.97%)
Jun 18, 2010
5.915
5.978
5.817
5.915
2,039,036
+0.08(+1.37%)
Jun 17, 2010
5.835
5.838
5.742
5.835
960
+0.06(+1.00%)
Jun 16, 2010
5.753
5.815
5.728
5.777
833,536
+0.00(+0.09%)
Jun 15, 2010
5.772
5.785
5.683
5.772
8,592
+0.07(+1.14%)
Jun 14, 2010
5.760
5.770
5.690
5.707
1,131,532
-0.02(-0.35%)
Jun 11, 2010
5.645
5.782
5.603
5.728
837,980
+0.04(+0.61%)
Jun 10, 2010
5.692
5.740
5.650
5.692
7,984
+0.03(+0.57%)
Jun 09, 2010
5.763
5.838
5.625
5.660
1,708,228
-0.10(-1.69%)
Jun 08, 2010
5.900
5.940
5.692
5.758
2,527,732
-0.14(-2.46%)
Jun 07, 2010
5.893
5.955
5.702
5.902
2,635,656
+0.01(+0.13%)
Jun 04, 2010
5.895
6.065
5.620
5.895
6,121,108
+0.19(+3.33%)
Jun 03, 2010
5.705
5.740
5.537
5.705
2,449,308
+0.19(+3.35%)
Jun 02, 2010
5.520
5.600
5.460
5.520
3,281,328
-0.06(-1.08%)
Jun 01, 2010
5.580
5.782
5.577
5.580
6,972
-0.12(-2.19%)
May 28, 2010
5.705
5.755
5.495
5.705
3,081,708
+0.04(+0.62%)
May 27, 2010
5.588
5.685
5.537
5.670
2,313,104
+0.17(+3.14%)
May 26, 2010
5.497
5.625
5.330
5.497
6,992
+0.16(+3.00%)
May 25, 2010
5.245
5.360
5.190
5.338
1,114,772
-0.00(-0.05%)
May 24, 2010
5.395
5.478
5.287
5.340
2,080,396
-0.08(-1.39%)
May 21, 2010
5.310
5.495
5.290
5.415
1,742,528
-0.01(-0.14%)
May 20, 2010
5.525
5.562
5.415
5.423
2,071,628
-0.34(-5.86%)
May 19, 2010
5.730
5.835
5.707
5.760
1,620,148
+0.02(+0.30%)
May 18, 2010
5.805
5.830
5.680
5.742
2,751,360
-0.03(-0.48%)
May 17, 2010
5.820
5.947
5.705
5.770
3,582,132
+0.00(+0.09%)
May 14, 2010
5.765
5.768
5.457
5.765
2,302,372
+0.13(+2.40%)
May 13, 2010
5.725
5.740
5.595
5.630
1,187,048
-0.09(-1.62%)
May 12, 2010
5.580
5.728
5.522
5.723
1,643,996
+0.16(+2.78%)
May 11, 2010
5.558
5.668
5.520
5.567
1,625,860
+0.04(+0.81%)
May 10, 2010
5.390
5.540
5.365
5.522
1,735,836
+0.26(+5.04%)
May 07, 2010
5.423
5.423
5.160
5.258
2,748,700
-0.18(-3.31%)
May 06, 2010
5.438
5.643
5.128
5.438
860
-0.14(-2.47%)
May 05, 2010
5.535
5.593
5.495
5.575
2,010,424
-0.00(-0.09%)
May 04, 2010
5.710
5.747
5.558
5.580
2,288,892
-0.19(-3.33%)
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
.