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
Capstead Mortgage Corp
(NY:
CMO
)
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 (%)
May 31, 2013
5.856
5.959
5.762
5.767
3,236,505
-0.13(-2.15%)
May 30, 2013
5.790
5.922
5.786
5.894
3,178,851
+0.15(+2.53%)
May 29, 2013
5.668
5.776
5.480
5.748
4,156,941
+0.03(+0.58%)
May 28, 2013
5.800
5.833
5.635
5.715
3,543,024
-0.04(-0.73%)
May 24, 2013
5.748
5.781
5.710
5.757
1,115,815
-0.02(-0.41%)
May 23, 2013
5.701
5.790
5.612
5.781
2,889,393
+0.03(+0.49%)
May 22, 2013
5.833
5.936
5.706
5.753
2,793,297
-0.09(-1.53%)
May 21, 2013
5.978
5.992
5.837
5.842
3,354,195
-0.14(-2.35%)
May 20, 2013
6.058
6.086
5.969
5.983
1,244,006
-0.09(-1.55%)
May 17, 2013
6.063
6.081
5.992
6.077
1,360,437
+0.05(+0.86%)
May 16, 2013
5.894
6.039
5.894
6.025
1,396,331
+0.14(+2.31%)
May 15, 2013
5.908
5.912
5.790
5.889
1,845,453
-0.06(-0.95%)
May 13, 2013
6.105
6.105
5.926
5.945
2,109,945
-0.16(-2.69%)
May 10, 2013
6.189
6.208
6.091
6.110
1,274,455
-0.06(-0.99%)
May 09, 2013
6.189
6.199
6.138
6.171
851,693
-0.01(-0.23%)
May 08, 2013
6.157
6.194
6.133
6.185
1,302,721
+0.03(+0.46%)
May 07, 2013
6.034
6.157
6.034
6.157
1,493,580
+0.11(+1.86%)
May 06, 2013
6.039
6.081
6.025
6.044
1,283,782
+0.00(+0.08%)
May 03, 2013
6.077
6.105
6.025
6.039
1,804,121
-0.07(-1.08%)
May 02, 2013
6.114
6.133
6.063
6.105
1,032,897
-0.00(-0.08%)
May 01, 2013
6.232
6.236
6.086
6.110
1,418,392
-0.13(-2.03%)
Apr 30, 2013
6.128
6.236
6.100
6.236
1,585,897
+0.11(+1.76%)
Apr 29, 2013
6.081
6.152
6.077
6.128
918,314
+0.05(+0.77%)
Apr 26, 2013
6.100
6.110
6.058
6.081
972,108
-0.03(-0.46%)
Apr 25, 2013
6.142
6.147
6.086
6.110
1,005,665
-0.00(-0.08%)
Apr 24, 2013
6.138
6.142
6.100
6.114
1,042,326
-0.01(-0.15%)
Apr 23, 2013
6.096
6.124
6.067
6.124
1,073,895
+0.06(+0.93%)
Apr 22, 2013
6.030
6.091
5.973
6.067
1,131,432
+0.05(+0.86%)
Apr 19, 2013
6.016
6.025
5.972
6.016
818,092
+0.02(+0.31%)
Apr 18, 2013
6.020
6.030
5.959
5.997
1,307,246
-0.00(-0.08%)
Apr 17, 2013
6.034
6.034
5.941
6.002
2,343,252
-0.05(-0.85%)
Apr 16, 2013
5.969
6.072
5.964
6.053
2,012,449
+0.11(+1.82%)
Apr 15, 2013
6.086
6.096
5.941
5.945
1,654,379
-0.15(-2.47%)
Apr 12, 2013
6.114
6.124
6.058
6.096
915,226
-0.03(-0.46%)
Apr 11, 2013
6.128
6.161
6.105
6.124
1,239,658
-0.01(-0.15%)
Apr 10, 2013
6.133
6.142
6.100
6.133
1,644,107
+0.03(+0.46%)
Apr 09, 2013
6.161
6.161
6.100
6.105
1,587,754
-0.04(-0.69%)
Apr 08, 2013
6.100
6.147
6.086
6.147
1,009,484
+0.06(+1.00%)
Apr 05, 2013
6.006
6.093
6.006
6.086
1,133,593
+0.01(+0.15%)
Apr 04, 2013
6.016
6.081
6.013
6.077
1,142,581
+0.06(+0.94%)
Apr 03, 2013
6.067
6.077
5.986
6.020
1,348,157
-0.01(-0.23%)
Apr 02, 2013
6.067
6.100
6.025
6.034
1,183,171
-0.02(-0.39%)
Apr 01, 2013
6.030
6.081
6.016
6.058
1,828,058
+0.04(+0.62%)
Mar 28, 2013
6.058
6.063
6.006
6.020
1,878,018
-0.04(-0.70%)
Mar 27, 2013
6.011
6.067
5.988
6.063
1,555,429
+0.04(+0.70%)
Mar 26, 2013
6.034
6.063
6.002
6.020
1,412,908
+0.02(+0.31%)
Mar 25, 2013
6.038
6.061
5.970
6.002
2,412,360
-0.01(-0.15%)
Mar 22, 2013
5.960
6.034
5.960
6.011
1,677,708
+0.07(+1.16%)
Mar 21, 2013
5.914
5.970
5.910
5.942
1,700,843
+0.03(+0.47%)
Mar 20, 2013
5.924
5.924
5.864
5.914
1,646,506
+0.01(+0.23%)
Mar 19, 2013
5.942
5.965
5.878
5.901
1,663,854
-0.04(-0.62%)
Mar 18, 2013
5.937
5.956
5.905
5.937
1,320,381
-0.01(-0.23%)
Mar 15, 2013
5.942
6.006
5.940
5.951
4,787,524
+0.00(+0.08%)
Mar 14, 2013
5.878
5.970
5.869
5.947
2,138,085
+0.09(+1.49%)
Mar 13, 2013
5.818
5.860
5.804
5.859
1,183,721
+0.04(+0.63%)
Mar 12, 2013
5.772
5.841
5.768
5.823
1,357,813
+0.05(+0.87%)
Mar 11, 2013
5.704
5.772
5.704
5.772
1,238,946
+0.06(+1.04%)
Mar 08, 2013
5.708
5.733
5.678
5.713
1,068,335
+0.02(+0.32%)
Mar 07, 2013
5.649
5.699
5.630
5.694
1,610,016
+0.04(+0.73%)
Mar 06, 2013
5.685
5.685
5.603
5.653
1,384,773
-0.03(-0.48%)
Mar 05, 2013
5.722
5.736
5.671
5.681
1,409,010
-0.05(-0.80%)
Mar 04, 2013
5.704
5.727
5.662
5.727
1,934,873
+0.02(+0.40%)
Mar 01, 2013
5.727
5.749
5.690
5.704
2,001,001
-0.05(-0.80%)
Feb 28, 2013
5.649
5.759
5.644
5.749
2,479,974
+0.09(+1.62%)
Feb 27, 2013
5.603
5.676
5.603
5.658
1,359,852
+0.04(+0.65%)
Feb 26, 2013
5.589
5.621
5.543
5.621
2,187,294
+0.04(+0.74%)
Feb 25, 2013
5.630
5.659
5.580
5.580
1,457,807
-0.03(-0.57%)
Feb 22, 2013
5.575
5.621
5.561
5.612
3,043,225
+0.04(+0.74%)
Feb 21, 2013
5.561
5.598
5.511
5.571
3,112,660
+0.03(+0.50%)
Feb 20, 2013
5.612
5.626
5.539
5.543
1,869,022
-0.05(-0.90%)
Feb 19, 2013
5.621
5.662
5.580
5.594
2,018,840
-0.03(-0.57%)
Feb 15, 2013
5.584
5.639
5.584
5.626
1,963,683
+0.02(+0.33%)
Feb 14, 2013
5.635
5.662
5.584
5.607
964,149
-0.02(-0.41%)
Feb 13, 2013
5.557
5.653
5.557
5.630
1,897,954
+0.06(+1.15%)
Feb 12, 2013
5.525
5.594
5.516
5.566
1,706,546
-0.03(-0.49%)
Feb 11, 2013
5.594
5.635
5.561
5.594
1,378,978
+0.00(+0.08%)
Feb 08, 2013
5.598
5.630
5.571
5.589
1,054,762
-0.01(-0.25%)
Feb 07, 2013
5.626
5.626
5.594
5.603
1,200,413
-0.01(-0.24%)
Feb 06, 2013
5.598
5.630
5.580
5.616
1,037,224
+0.04(+0.66%)
Feb 04, 2013
5.639
5.667
5.566
5.580
1,611,680
-0.09(-1.54%)
Feb 01, 2013
5.681
5.690
5.649
5.667
1,377,973
-0.01(-0.16%)
Jan 31, 2013
5.594
5.690
5.502
5.676
3,643,985
+0.01(+0.16%)
Jan 30, 2013
5.653
5.681
5.616
5.667
1,817,496
+0.02(+0.41%)
Jan 29, 2013
5.621
5.658
5.594
5.644
1,183,896
+0.02(+0.41%)
Jan 28, 2013
5.584
5.630
5.552
5.621
1,239,505
+0.04(+0.66%)
Jan 25, 2013
5.589
5.589
5.548
5.584
1,061,341
+0.00(+0.00%)
Jan 24, 2013
5.662
5.662
5.566
5.584
1,370,433
-0.07(-1.30%)
Jan 23, 2013
5.658
5.681
5.630
5.658
1,036,160
+0.00(+0.00%)
Jan 22, 2013
5.612
5.662
5.607
5.658
1,016,035
+0.04(+0.73%)
Jan 18, 2013
5.584
5.616
5.548
5.616
1,137,639
+0.03(+0.49%)
Jan 17, 2013
5.571
5.612
5.557
5.589
1,057,881
+0.02(+0.33%)
Jan 16, 2013
5.511
5.584
5.479
5.571
935,566
+0.04(+0.75%)
Jan 15, 2013
5.511
5.534
5.488
5.529
1,032,786
+0.01(+0.25%)
Jan 14, 2013
5.525
5.525
5.484
5.516
937,084
-0.01(-0.17%)
Jan 11, 2013
5.543
5.543
5.479
5.525
1,113,311
-0.00(-0.08%)
Jan 10, 2013
5.516
5.543
5.493
5.529
831,598
+0.02(+0.33%)
Jan 09, 2013
5.511
5.529
5.497
5.511
919,795
+0.02(+0.33%)
Jan 08, 2013
5.502
5.525
5.484
5.493
855,913
-0.01(-0.25%)
Jan 07, 2013
5.525
5.525
5.488
5.506
937,058
-0.01(-0.25%)
Jan 04, 2013
5.493
5.529
5.465
5.520
1,561,879
+0.06(+1.01%)
Jan 03, 2013
5.438
5.497
5.392
5.465
1,768,869
+0.03(+0.51%)
Jan 02, 2013
5.346
5.438
5.259
5.438
2,374,080
+0.18(+3.40%)
Dec 31, 2012
5.199
5.273
5.199
5.259
1,930,461
+0.03(+0.61%)
Dec 28, 2012
5.181
5.268
5.181
5.227
2,565,396
+0.00(+0.09%)
Dec 27, 2012
5.337
5.337
5.163
5.222
3,078,596
-0.09(-1.64%)
Dec 26, 2012
5.336
5.358
5.291
5.309
2,468,898
-0.04(-0.75%)
Dec 24, 2012
5.345
5.381
5.318
5.350
1,222,629
-0.01(-0.17%)
Dec 21, 2012
5.376
5.421
5.336
5.358
3,029,346
-0.08(-1.40%)
Dec 20, 2012
5.408
5.434
5.385
5.434
1,555,183
+0.04(+0.66%)
Dec 19, 2012
5.336
5.403
5.305
5.399
1,982,292
+0.08(+1.51%)
Dec 18, 2012
5.260
5.318
5.238
5.318
1,643,570
+0.05(+0.93%)
Dec 17, 2012
5.198
5.269
5.189
5.269
1,581,137
+0.07(+1.29%)
Dec 14, 2012
5.229
5.229
5.175
5.202
1,360,527
-0.01(-0.26%)
Dec 13, 2012
5.314
5.314
5.207
5.215
3,636,538
-0.11(-2.10%)
Dec 12, 2012
5.390
5.399
5.309
5.327
2,568,952
-0.07(-1.32%)
Dec 11, 2012
5.448
5.461
5.367
5.399
2,111,987
-0.06(-1.15%)
Dec 10, 2012
5.403
5.475
5.399
5.461
1,778,577
+0.06(+1.16%)
Dec 07, 2012
5.408
5.443
5.390
5.399
1,671,144
+0.01(+0.25%)
Dec 06, 2012
5.367
5.439
5.363
5.385
1,252,404
+0.00(+0.00%)
Dec 05, 2012
5.421
5.430
5.372
5.385
1,367,642
-0.04(-0.74%)
Dec 04, 2012
5.376
5.434
5.345
5.425
1,946,629
+0.00(+0.00%)
Nov 30, 2012
5.394
5.452
5.374
5.425
2,946,283
+0.05(+0.91%)
Nov 29, 2012
5.385
5.399
5.341
5.376
2,948,628
+0.02(+0.42%)
Nov 28, 2012
5.376
5.403
5.332
5.354
2,383,420
-0.03(-0.50%)
Nov 27, 2012
5.408
5.419
5.350
5.381
1,668,081
-0.03(-0.58%)
Nov 26, 2012
5.421
5.452
5.367
5.412
2,305,066
-0.01(-0.16%)
Nov 23, 2012
5.363
5.443
5.332
5.421
1,707,178
+0.08(+1.42%)
Nov 21, 2012
5.350
5.372
5.291
5.345
1,551,165
+0.00(+0.08%)
Nov 20, 2012
5.332
5.354
5.256
5.341
2,798,524
+0.01(+0.25%)
Nov 19, 2012
5.358
5.403
5.309
5.327
2,315,247
+0.02(+0.42%)
Nov 16, 2012
5.144
5.345
5.139
5.305
3,672,067
+0.23(+4.49%)
Nov 15, 2012
4.943
5.131
4.831
5.077
6,001,711
+0.12(+2.34%)
Nov 14, 2012
5.148
5.184
4.871
4.961
7,750,583
-0.20(-3.81%)
Nov 13, 2012
5.300
5.312
5.104
5.157
5,803,859
-0.17(-3.11%)
Nov 12, 2012
5.336
5.381
5.323
5.323
2,171,109
-0.02(-0.42%)
Nov 09, 2012
5.323
5.388
5.287
5.345
2,383,825
-0.00(-0.08%)
Nov 08, 2012
5.291
5.385
5.287
5.350
2,676,338
+0.05(+0.93%)
Nov 07, 2012
5.363
5.363
5.117
5.300
7,268,423
-0.09(-1.74%)
Nov 06, 2012
5.501
5.506
5.376
5.394
3,999,253
-0.11(-2.03%)
Nov 05, 2012
5.510
5.528
5.452
5.506
1,730,950
+0.01(+0.16%)
Nov 02, 2012
5.609
5.613
5.497
5.497
3,465,719
-0.10(-1.76%)
Nov 01, 2012
5.533
5.595
5.533
5.595
4,325,129
+0.09(+1.62%)
Oct 31, 2012
5.461
5.555
5.457
5.506
3,642,475
+0.08(+1.57%)
Oct 26, 2012
5.506
5.421
5.421
5.421
3,875,054
-0.12(-2.10%)
Oct 25, 2012
5.636
5.636
5.452
5.537
2,911,047
-0.05(-0.88%)
Oct 24, 2012
5.564
5.631
5.546
5.586
2,752,445
+0.05(+0.89%)
Oct 23, 2012
5.573
5.595
5.497
5.537
2,596,485
-0.09(-1.67%)
Oct 19, 2012
5.653
5.680
5.604
5.631
2,564,109
-0.03(-0.47%)
Oct 18, 2012
5.676
5.716
5.644
5.658
3,564,698
+0.08(+1.44%)
Oct 17, 2012
5.506
5.622
5.506
5.577
2,107,299
+0.07(+1.30%)
Oct 16, 2012
5.452
5.515
5.443
5.506
2,836,853
+0.04(+0.82%)
Oct 15, 2012
5.533
5.575
5.341
5.461
9,137,484
-0.09(-1.69%)
Oct 12, 2012
5.631
5.653
5.542
5.555
5,332,426
-0.08(-1.51%)
Oct 11, 2012
5.609
5.667
5.591
5.640
3,008,996
+0.05(+0.88%)
Oct 10, 2012
5.653
5.658
5.452
5.591
7,986,682
-0.07(-1.26%)
Oct 09, 2012
5.765
5.801
5.658
5.662
3,756,030
-0.10(-1.78%)
Oct 08, 2012
5.832
5.841
5.720
5.765
3,859,301
-0.07(-1.23%)
Oct 05, 2012
5.837
5.877
5.832
5.837
3,000,925
+0.00(+0.08%)
Oct 04, 2012
5.877
5.895
5.801
5.832
4,875,835
-0.04(-0.76%)
Oct 03, 2012
6.015
6.020
5.846
5.877
5,913,593
-0.13(-2.08%)
Oct 02, 2012
6.024
6.033
5.537
6.002
9,922,504
+0.00(+0.00%)
Oct 01, 2012
6.069
6.078
5.993
6.002
3,742,982
-0.03(-0.44%)
Sep 28, 2012
6.078
6.087
6.029
6.029
3,185,423
-0.06(-0.95%)
Sep 27, 2012
6.065
6.123
6.038
6.087
3,022,038
+0.04(+0.67%)
Sep 26, 2012
6.257
6.261
6.029
6.047
8,361,540
-0.22(-3.56%)
Sep 25, 2012
6.270
6.344
6.244
6.270
6,125,006
-0.08(-1.30%)
Sep 24, 2012
6.292
6.357
6.288
6.353
2,751,676
+0.07(+1.04%)
Sep 21, 2012
6.301
6.340
6.288
6.288
3,256,987
+0.02(+0.28%)
Sep 20, 2012
6.270
6.309
6.257
6.270
3,526,884
+0.00(+0.00%)
Sep 19, 2012
6.283
6.301
6.240
6.270
1,585,961
+0.00(+0.00%)
Sep 18, 2012
6.205
6.292
6.183
6.270
1,935,690
+0.04(+0.70%)
Sep 17, 2012
6.318
6.318
6.205
6.227
2,778,229
-0.07(-1.18%)
Sep 14, 2012
6.296
6.322
6.279
6.301
2,323,380
+0.03(+0.49%)
Sep 13, 2012
6.296
6.340
6.257
6.270
2,496,637
-0.01(-0.21%)
Sep 12, 2012
6.257
6.309
6.235
6.283
1,759,998
+0.03(+0.42%)
Sep 11, 2012
6.213
6.257
6.192
6.257
2,203,684
-0.02(-0.35%)
Sep 10, 2012
6.270
6.298
6.227
6.279
1,574,009
+0.00(+0.00%)
Sep 07, 2012
6.274
6.288
6.231
6.279
1,091,129
+0.02(+0.28%)
Sep 06, 2012
6.248
6.274
6.227
6.261
1,489,309
+0.03(+0.42%)
Sep 05, 2012
6.248
6.274
6.231
6.235
2,354,741
+0.00(+0.00%)
Sep 04, 2012
6.244
6.244
6.218
6.235
1,560,751
-0.01(-0.21%)
Aug 31, 2012
6.235
6.248
6.205
6.248
3,130,018
+0.03(+0.56%)
Aug 30, 2012
6.222
6.231
6.196
6.213
1,305,574
-0.01(-0.14%)
Aug 29, 2012
6.209
6.240
6.174
6.222
1,418,871
+0.08(+1.28%)
Aug 27, 2012
6.118
6.157
6.100
6.144
1,260,970
+0.04(+0.71%)
Aug 24, 2012
6.070
6.105
6.065
6.100
1,280,248
+0.02(+0.36%)
Aug 23, 2012
6.096
6.115
6.052
6.078
1,471,112
-0.01(-0.21%)
Aug 22, 2012
6.083
6.100
6.004
6.091
2,049,744
+0.02(+0.29%)
Aug 21, 2012
6.131
6.157
6.070
6.074
1,629,082
-0.05(-0.85%)
Aug 20, 2012
6.091
6.139
6.083
6.126
1,285,424
+0.03(+0.57%)
Aug 17, 2012
6.017
6.091
6.013
6.091
1,320,622
+0.06(+1.01%)
Aug 16, 2012
6.039
6.057
6.009
6.030
1,578,179
-0.03(-0.43%)
Aug 15, 2012
6.048
6.074
6.022
6.057
2,107,363
-0.00(-0.07%)
Aug 14, 2012
6.122
6.144
6.057
6.061
2,121,778
-0.03(-0.57%)
Aug 13, 2012
6.039
6.100
6.030
6.096
1,400,741
+0.06(+0.94%)
Aug 10, 2012
6.048
6.061
6.022
6.039
786,949
-0.01(-0.22%)
Aug 09, 2012
5.996
6.057
5.991
6.052
1,046,156
+0.06(+1.02%)
Aug 08, 2012
5.987
5.996
5.965
5.991
1,301,319
+0.00(+0.00%)
Aug 07, 2012
6.052
6.065
5.908
5.991
2,949,757
-0.05(-0.79%)
Aug 06, 2012
6.113
6.113
6.026
6.039
3,394,297
-0.06(-0.93%)
Aug 03, 2012
6.100
6.144
6.083
6.096
1,554,744
+0.02(+0.29%)
Aug 02, 2012
6.057
6.083
6.035
6.078
1,713,533
+0.02(+0.29%)
Aug 01, 2012
6.152
6.161
6.061
6.061
1,645,659
-0.07(-1.21%)
Jul 31, 2012
6.105
6.209
6.091
6.135
2,574,632
+0.03(+0.50%)
Jul 30, 2012
6.017
6.118
6.017
6.105
2,011,838
+0.07(+1.16%)
Jul 27, 2012
6.030
6.087
5.956
6.035
2,459,623
-0.00(-0.07%)
Jul 26, 2012
6.148
6.179
6.013
6.039
4,270,660
-0.15(-2.39%)
Jul 25, 2012
6.205
6.213
6.170
6.187
1,842,678
-0.02(-0.28%)
Jul 24, 2012
6.157
6.205
6.135
6.205
2,467,100
+0.06(+0.99%)
Jul 23, 2012
6.022
6.144
6.022
6.144
2,416,848
+0.07(+1.15%)
Jul 20, 2012
6.083
6.131
6.074
6.074
2,725,136
-0.03(-0.50%)
Jul 19, 2012
6.109
6.113
6.070
6.105
1,419,860
+0.00(+0.00%)
Jul 18, 2012
6.122
6.152
6.083
6.105
2,555,317
-0.03(-0.57%)
Jul 17, 2012
6.078
6.161
6.044
6.139
2,825,770
+0.09(+1.51%)
Jul 16, 2012
5.926
6.087
5.922
6.048
2,951,965
+0.13(+2.13%)
Jul 13, 2012
5.991
6.004
5.895
5.922
3,349,388
-0.07(-1.09%)
Jul 12, 2012
5.969
6.013
5.961
5.987
2,137,611
-0.03(-0.51%)
Jul 11, 2012
6.091
6.105
5.987
6.017
2,264,224
-0.09(-1.43%)
Jul 10, 2012
6.144
6.152
6.083
6.105
1,718,328
-0.03(-0.50%)
Jul 09, 2012
6.087
6.139
6.078
6.135
1,958,952
+0.03(+0.57%)
Jul 06, 2012
6.039
6.113
6.039
6.100
2,624,863
+0.02(+0.36%)
Jul 05, 2012
6.074
6.100
6.057
6.078
1,572,081
-0.01(-0.21%)
Jul 03, 2012
6.100
6.122
6.065
6.091
1,150,172
-0.02(-0.29%)
Jul 02, 2012
6.074
6.109
6.035
6.109
2,567,330
+0.05(+0.79%)
Jun 29, 2012
6.115
6.126
6.022
6.061
2,528,702
+0.00(+0.07%)
Jun 28, 2012
5.961
6.070
5.961
6.057
1,986,903
+0.05(+0.80%)
Jun 27, 2012
5.917
6.017
5.913
6.009
2,371,061
+0.10(+1.77%)
Jun 26, 2012
5.925
5.925
5.900
5.904
4,035,773
-0.01(-0.14%)
Jun 25, 2012
5.938
5.951
5.904
5.913
3,399,109
-0.02(-0.36%)
Jun 22, 2012
5.957
5.963
5.921
5.934
3,901,784
+0.00(+0.00%)
Jun 21, 2012
5.963
5.963
5.921
5.934
1,846,223
-0.01(-0.21%)
Jun 20, 2012
5.944
5.985
5.930
5.946
2,191,768
+0.01(+0.14%)
Jun 19, 2012
5.904
5.972
5.887
5.938
3,467,073
+0.06(+0.94%)
Jun 18, 2012
5.879
5.908
5.875
5.883
2,042,565
-0.00(-0.07%)
Jun 15, 2012
5.879
5.908
5.870
5.887
3,449,733
+0.01(+0.14%)
Jun 14, 2012
5.849
5.883
5.832
5.879
2,293,702
+0.04(+0.65%)
Jun 13, 2012
5.832
5.866
5.819
5.841
3,286,051
-0.04(-0.72%)
Jun 12, 2012
5.963
5.980
5.832
5.883
3,883,936
-0.09(-1.56%)
Jun 11, 2012
6.027
6.048
5.976
5.976
2,234,057
-0.01(-0.14%)
Jun 08, 2012
5.875
5.989
5.875
5.985
2,038,097
+0.13(+2.24%)
Jun 07, 2012
5.904
5.917
5.845
5.853
1,918,989
-0.03(-0.50%)
Jun 06, 2012
5.883
5.904
5.858
5.883
2,014,668
+0.04(+0.65%)
Jun 05, 2012
5.739
5.845
5.739
5.845
2,265,316
+0.08(+1.39%)
Jun 04, 2012
5.760
5.786
5.733
5.764
1,922,944
+0.03(+0.44%)
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
.