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
)
78.06
+0.92 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2013
11.60
11.65
11.31
11.55
4,806,400
-0.10(-0.86%)
Apr 29, 2013
11.89
11.92
11.64
11.65
3,257,600
-0.14(-1.23%)
Apr 26, 2013
11.85
11.97
11.74
11.79
2,728,800
-0.12(-0.97%)
Apr 25, 2013
11.87
12.01
11.79
11.91
4,340,000
+0.07(+0.63%)
Apr 24, 2013
11.81
11.91
11.73
11.84
6,764,800
+0.07(+0.57%)
Apr 23, 2013
11.64
12.07
11.64
11.77
11,891,200
+0.43(+3.79%)
Apr 22, 2013
11.38
11.46
11.24
11.34
5,692,800
-0.04(-0.31%)
Apr 19, 2013
11.09
11.40
11.03
11.37
3,725,600
+0.30(+2.71%)
Apr 18, 2013
11.16
11.24
10.87
11.07
6,209,600
-0.21(-1.82%)
Apr 17, 2013
11.54
11.67
11.25
11.28
4,501,600
-0.31(-2.68%)
Apr 16, 2013
11.55
11.73
11.39
11.59
4,597,600
+0.11(+0.91%)
Apr 15, 2013
11.85
11.95
11.46
11.48
3,098,400
-0.44(-3.71%)
Apr 12, 2013
11.80
12.03
11.79
11.93
4,964,000
+0.09(+0.74%)
Apr 11, 2013
11.47
11.87
11.46
11.84
5,905,600
+0.39(+3.38%)
Apr 10, 2013
11.31
11.47
11.27
11.45
2,542,400
+0.15(+1.31%)
Apr 09, 2013
10.64
11.50
10.64
11.30
7,610,400
+0.71(+6.68%)
Apr 08, 2013
10.59
10.61
10.54
10.60
2,764,000
+0.03(+0.31%)
Apr 05, 2013
10.66
10.82
10.54
10.56
4,898,400
-0.34(-3.12%)
Apr 04, 2013
10.94
11.02
10.76
10.90
3,150,400
-0.04(-0.34%)
Apr 03, 2013
11.13
11.21
10.93
10.94
2,764,000
-0.20(-1.82%)
Apr 02, 2013
11.21
11.35
11.11
11.14
3,240,000
-0.00(-0.02%)
Apr 01, 2013
10.99
11.31
10.93
11.14
3,029,600
+0.13(+1.23%)
Mar 28, 2013
11.07
11.08
10.97
11.01
3,465,600
-0.03(-0.29%)
Mar 27, 2013
11.09
11.21
11.03
11.04
3,524,000
-0.09(-0.79%)
Mar 26, 2013
11.21
11.31
11.05
11.13
3,082,400
-0.02(-0.16%)
Mar 25, 2013
11.21
11.31
11.10
11.15
2,003,200
-0.04(-0.36%)
Mar 22, 2013
11.30
11.41
11.06
11.19
2,760,000
-0.06(-0.53%)
Mar 21, 2013
11.31
11.37
11.21
11.25
3,128,800
-0.12(-1.06%)
Mar 20, 2013
11.36
11.44
11.29
11.37
2,449,600
+0.09(+0.82%)
Mar 19, 2013
11.39
11.56
11.20
11.28
2,612,000
-0.08(-0.73%)
Mar 18, 2013
11.34
11.51
11.34
11.36
2,610,400
-0.09(-0.79%)
Mar 15, 2013
11.35
11.49
11.29
11.45
5,988,000
+0.08(+0.70%)
Mar 14, 2013
11.51
11.53
11.15
11.37
7,916,000
-0.39(-3.30%)
Mar 13, 2013
11.63
11.82
11.61
11.76
3,244,000
+0.13(+1.12%)
Mar 12, 2013
11.79
11.91
11.59
11.62
5,716,000
-0.22(-1.86%)
Mar 11, 2013
11.90
11.96
11.77
11.85
3,424,000
-0.13(-1.13%)
Mar 08, 2013
11.85
12.14
11.83
11.98
8,421,600
+0.23(+1.96%)
Mar 07, 2013
11.52
11.80
11.52
11.75
5,141,600
+0.24(+2.06%)
Mar 06, 2013
11.39
11.64
11.37
11.51
2,499,200
+0.15(+1.36%)
Mar 05, 2013
11.23
11.43
11.17
11.36
2,569,600
+0.19(+1.66%)
Mar 04, 2013
11.38
11.49
11.16
11.17
4,297,600
-0.25(-2.21%)
Mar 01, 2013
11.22
11.56
11.21
11.43
4,065,600
+0.17(+1.51%)
Feb 28, 2013
11.21
11.49
11.19
11.26
5,993,600
+0.01(+0.11%)
Feb 27, 2013
11.04
11.31
11.01
11.24
2,866,400
+0.21(+1.90%)
Feb 26, 2013
11.12
11.17
10.79
11.03
4,072,800
-0.05(-0.50%)
Feb 25, 2013
11.41
11.50
11.08
11.09
2,641,600
-0.27(-2.36%)
Feb 22, 2013
11.52
11.61
11.30
11.36
3,149,600
-0.09(-0.76%)
Feb 21, 2013
11.42
11.49
11.20
11.44
5,192,000
+0.07(+0.59%)
Feb 20, 2013
11.46
11.52
11.32
11.38
3,592,000
-0.12(-1.04%)
Feb 19, 2013
10.90
11.57
10.89
11.49
3,916,000
+0.00(+0.04%)
Feb 15, 2013
11.42
11.62
11.39
11.49
4,156,800
+0.11(+0.99%)
Feb 14, 2013
11.25
11.40
11.14
11.38
2,649,600
+0.09(+0.78%)
Feb 13, 2013
11.25
11.48
11.16
11.29
5,387,200
+0.09(+0.85%)
Feb 12, 2013
11.17
11.30
11.12
11.20
4,167,200
+0.07(+0.63%)
Feb 11, 2013
11.47
11.50
10.99
11.12
5,076,000
-0.38(-3.34%)
Feb 08, 2013
11.32
11.82
11.32
11.51
4,952,800
+0.31(+2.81%)
Feb 07, 2013
11.25
11.25
11.04
11.20
4,168,000
-0.09(-0.80%)
Feb 06, 2013
11.12
11.29
10.88
11.29
7,995,200
+0.65(+6.11%)
Feb 04, 2013
10.89
11.10
10.51
10.63
10,254,400
-0.31(-2.88%)
Feb 01, 2013
10.85
11.02
10.83
10.95
4,459,200
+0.16(+1.48%)
Jan 31, 2013
10.90
10.97
10.78
10.79
6,367,200
-0.14(-1.28%)
Jan 30, 2013
11.07
11.07
10.86
10.93
4,311,200
-0.18(-1.64%)
Jan 29, 2013
10.96
11.13
10.92
11.11
4,612,000
+0.10(+0.86%)
Jan 28, 2013
11.12
11.12
10.96
11.02
4,072,800
-0.10(-0.88%)
Jan 25, 2013
11.09
11.16
10.99
11.12
3,684,800
+0.06(+0.52%)
Jan 24, 2013
11.12
11.27
10.99
11.06
4,497,600
-0.08(-0.70%)
Jan 23, 2013
11.10
11.21
10.95
11.13
3,955,200
-0.01(-0.07%)
Jan 22, 2013
10.79
11.16
10.76
11.14
5,000,800
+0.37(+3.43%)
Jan 18, 2013
10.68
10.81
10.63
10.77
2,837,600
+0.10(+0.96%)
Jan 17, 2013
10.58
10.70
10.47
10.67
4,369,600
+0.09(+0.83%)
Jan 16, 2013
10.50
10.63
10.39
10.58
3,625,600
+0.08(+0.79%)
Jan 15, 2013
10.22
10.76
10.14
10.50
10,882,400
+0.23(+2.26%)
Jan 14, 2013
10.39
10.39
10.23
10.27
4,978,400
-0.14(-1.39%)
Jan 11, 2013
10.45
10.50
10.23
10.41
5,204,000
-0.06(-0.57%)
Jan 10, 2013
10.37
10.49
10.31
10.47
3,711,200
+0.15(+1.48%)
Jan 09, 2013
10.37
10.41
10.22
10.32
4,018,400
-0.01(-0.10%)
Jan 08, 2013
10.59
10.69
10.30
10.33
5,483,200
-0.29(-2.73%)
Jan 07, 2013
10.32
10.64
10.26
10.62
6,770,400
+0.22(+2.12%)
Jan 04, 2013
10.27
10.46
10.17
10.40
4,172,000
+0.17(+1.69%)
Jan 03, 2013
10.33
10.36
10.17
10.23
4,936,000
-0.11(-1.09%)
Jan 02, 2013
10.46
10.49
10.25
10.34
5,220,000
+0.09(+0.88%)
Dec 31, 2012
9.852
10.28
9.785
10.25
4,438,400
+0.41(+4.19%)
Dec 28, 2012
10.08
10.11
9.838
9.838
3,299,200
-0.25(-2.45%)
Dec 27, 2012
10.09
10.19
9.895
10.09
2,621,600
-0.01(-0.10%)
Dec 26, 2012
10.02
10.17
10.02
10.10
2,874,400
+0.08(+0.80%)
Dec 24, 2012
10.10
10.14
9.998
10.02
1,474,400
-0.13(-1.26%)
Dec 21, 2012
10.21
10.23
10.07
10.14
7,695,200
-0.14(-1.39%)
Dec 20, 2012
10.29
10.34
10.14
10.29
4,568,800
+0.03(+0.24%)
Dec 19, 2012
10.31
10.34
10.17
10.26
5,735,200
-0.08(-0.80%)
Dec 18, 2012
10.34
10.45
10.09
10.34
11,954,400
-0.16(-1.52%)
Dec 17, 2012
10.22
10.53
10.21
10.50
8,754,400
+0.32(+3.17%)
Dec 14, 2012
10.44
10.45
10.10
10.18
20,612,000
-1.06(-9.45%)
Dec 13, 2012
11.39
11.42
11.23
11.24
6,804,800
-0.13(-1.14%)
Dec 12, 2012
11.47
11.61
11.36
11.37
3,758,400
-0.06(-0.50%)
Dec 11, 2012
11.44
11.45
11.28
11.43
4,536,000
+0.00(+0.04%)
Dec 10, 2012
11.35
11.48
11.28
11.43
4,584,000
+0.14(+1.24%)
Dec 07, 2012
11.25
11.32
11.15
11.29
4,019,200
+0.07(+0.67%)
Dec 06, 2012
11.29
11.41
11.13
11.21
5,338,400
-0.11(-0.99%)
Dec 05, 2012
11.35
11.43
11.10
11.32
4,596,800
-0.02(-0.20%)
Dec 04, 2012
11.28
11.38
11.18
11.35
6,465,600
+0.37(+3.35%)
Nov 30, 2012
10.92
11.00
10.76
10.98
4,875,200
+0.04(+0.41%)
Nov 29, 2012
10.79
10.99
10.79
10.93
4,352,800
+0.20(+1.86%)
Nov 28, 2012
10.66
10.80
10.56
10.73
4,299,200
+0.07(+0.68%)
Nov 27, 2012
10.78
10.93
10.65
10.66
3,381,600
-0.14(-1.32%)
Nov 26, 2012
10.83
10.85
10.62
10.80
3,352,800
-0.05(-0.51%)
Nov 23, 2012
10.81
10.90
10.73
10.86
629,616
+0.08(+0.77%)
Nov 21, 2012
10.75
10.82
10.69
10.78
961,996
+0.04(+0.33%)
Nov 20, 2012
10.74
10.75
10.52
10.74
1,922,652
+0.00(+0.02%)
Nov 19, 2012
10.69
10.82
10.61
10.74
1,551,636
+0.14(+1.27%)
Nov 16, 2012
10.52
10.64
10.43
10.60
1,964,736
+0.04(+0.38%)
Nov 15, 2012
10.56
10.65
10.48
10.56
1,704,616
+0.02(+0.14%)
Nov 14, 2012
10.64
10.68
10.49
10.55
1,844,776
-0.09(-0.87%)
Nov 13, 2012
10.63
10.71
10.54
10.64
2,851,648
-0.02(-0.23%)
Nov 12, 2012
10.68
10.84
10.59
10.66
2,893,032
+0.04(+0.40%)
Nov 09, 2012
10.61
10.78
10.52
10.62
3,621,788
+0.04(+0.35%)
Nov 08, 2012
10.91
10.98
10.53
10.59
3,520,132
-0.38(-3.51%)
Nov 07, 2012
10.21
11.07
10.21
10.97
10,705,960
+1.00(+10.06%)
Nov 06, 2012
9.835
9.992
9.645
9.967
2,600,260
+0.15(+1.58%)
Nov 05, 2012
9.758
9.930
9.531
9.812
3,533,196
+0.08(+0.82%)
Nov 02, 2012
9.727
9.930
9.686
9.732
3,082,276
+0.04(+0.39%)
Nov 01, 2012
9.490
9.723
9.415
9.695
3,402,740
+0.20(+2.11%)
Oct 31, 2012
9.557
9.566
9.370
9.495
3,359,388
-0.08(-0.78%)
Oct 26, 2012
9.627
9.723
9.498
9.570
6,169,600
-0.05(-0.52%)
Oct 25, 2012
9.740
9.803
9.600
9.620
6,252,800
-0.01(-0.13%)
Oct 24, 2012
9.543
9.760
9.543
9.633
6,192,800
+0.01(+0.08%)
Oct 23, 2012
9.490
9.918
9.450
9.625
10,372,000
+0.01(+0.05%)
Oct 19, 2012
9.655
9.715
9.570
9.620
4,064,000
-0.09(-0.95%)
Oct 18, 2012
9.700
9.793
9.600
9.713
4,583,200
+0.01(+0.10%)
Oct 17, 2012
8.768
9.863
8.768
9.703
26,072,800
+0.96(+10.95%)
Oct 16, 2012
8.877
8.950
8.682
8.745
5,441,600
-0.14(-1.58%)
Oct 15, 2012
8.905
8.932
8.762
8.885
4,347,200
-0.01(-0.14%)
Oct 12, 2012
8.970
9.002
8.840
8.898
3,420,000
-0.06(-0.64%)
Oct 11, 2012
8.975
9.040
8.943
8.955
2,816,800
+0.03(+0.36%)
Oct 10, 2012
8.902
9.020
8.863
8.922
3,428,800
+0.02(+0.20%)
Oct 09, 2012
9.035
9.035
8.815
8.905
5,072,000
-0.13(-1.44%)
Oct 08, 2012
9.043
9.085
8.910
9.035
4,240,000
-0.03(-0.36%)
Oct 05, 2012
9.170
9.203
9.023
9.068
6,246,400
-0.08(-0.90%)
Oct 04, 2012
9.232
9.328
9.127
9.150
6,168,800
-0.06(-0.71%)
Oct 03, 2012
9.148
9.297
9.045
9.215
5,041,600
+0.12(+1.26%)
Oct 02, 2012
9.307
9.320
9.033
9.100
5,952,000
-0.16(-1.70%)
Oct 01, 2012
9.385
9.415
9.220
9.258
6,581,600
-0.09(-1.02%)
Sep 28, 2012
9.217
9.363
9.140
9.352
4,554,400
+0.07(+0.73%)
Sep 27, 2012
9.158
9.365
9.158
9.285
2,875,200
+0.16(+1.73%)
Sep 26, 2012
9.120
9.185
9.037
9.127
2,756,800
+0.03(+0.33%)
Sep 25, 2012
9.295
9.350
9.098
9.098
3,395,200
-0.15(-1.62%)
Sep 24, 2012
9.250
9.283
9.143
9.248
3,015,200
-0.09(-0.94%)
Sep 21, 2012
9.135
9.463
9.090
9.335
8,007,200
+0.29(+3.18%)
Sep 20, 2012
9.203
9.225
9.020
9.047
6,524,800
-0.21(-2.24%)
Sep 19, 2012
9.432
9.435
9.230
9.255
4,972,000
-0.16(-1.67%)
Sep 18, 2012
9.523
9.585
9.335
9.412
4,040,800
-0.11(-1.13%)
Sep 17, 2012
9.303
9.525
9.275
9.520
5,788,000
+0.20(+2.09%)
Sep 14, 2012
9.385
9.470
9.240
9.325
6,976,000
-0.03(-0.35%)
Sep 13, 2012
9.322
9.463
9.220
9.357
6,185,600
+0.02(+0.24%)
Sep 12, 2012
10.04
10.06
9.210
9.335
15,989,600
-0.70(-7.00%)
Sep 11, 2012
10.17
10.21
10.00
10.04
6,206,400
-0.08(-0.82%)
Sep 10, 2012
10.39
10.39
10.12
10.12
5,676,800
-0.27(-2.55%)
Sep 07, 2012
10.53
10.53
10.38
10.38
4,357,600
-0.08(-0.74%)
Sep 06, 2012
10.40
10.62
10.40
10.46
3,450,400
+0.10(+0.92%)
Sep 05, 2012
10.29
10.51
10.27
10.37
3,549,600
+0.01(+0.12%)
Sep 04, 2012
10.22
10.53
10.20
10.36
5,493,600
+0.20(+1.99%)
Aug 31, 2012
10.24
10.27
10.01
10.15
3,336,800
-0.01(-0.10%)
Aug 30, 2012
10.11
10.21
10.01
10.16
4,840,800
-0.05(-0.51%)
Aug 29, 2012
10.19
10.30
10.15
10.21
3,254,400
+0.04(+0.39%)
Aug 27, 2012
10.03
10.20
9.953
10.18
4,309,600
+0.17(+1.70%)
Aug 24, 2012
10.08
10.16
9.990
10.01
5,597,600
-0.09(-0.87%)
Aug 23, 2012
10.03
10.12
9.947
10.09
4,435,200
+0.04(+0.37%)
Aug 22, 2012
9.727
10.11
9.703
10.05
7,523,200
+0.34(+3.47%)
Aug 21, 2012
10.01
10.01
9.695
9.717
7,004,800
-0.26(-2.58%)
Aug 20, 2012
10.56
10.56
9.432
9.975
21,376,000
-0.48(-4.57%)
Aug 17, 2012
10.26
10.50
10.23
10.45
3,938,400
+0.19(+1.88%)
Aug 16, 2012
10.13
10.35
10.02
10.26
2,878,400
+0.09(+0.91%)
Aug 15, 2012
9.775
10.17
9.773
10.17
3,706,400
+0.39(+4.04%)
Aug 14, 2012
9.925
10.02
9.738
9.773
3,808,800
-0.11(-1.11%)
Aug 13, 2012
9.908
9.920
9.740
9.883
2,196,000
-0.06(-0.58%)
Aug 10, 2012
10.07
10.11
9.863
9.940
1,853,888
-0.13(-1.29%)
Aug 09, 2012
9.908
10.18
9.865
10.07
3,315,976
+0.09(+0.85%)
Aug 08, 2012
9.755
10.00
9.740
9.985
3,010,188
+0.15(+1.55%)
Aug 07, 2012
9.457
9.920
9.457
9.832
3,804,368
+0.43(+4.55%)
Aug 06, 2012
9.188
9.473
9.070
9.405
2,008,128
+0.21(+2.34%)
Aug 03, 2012
9.318
9.373
9.120
9.190
2,905,976
-0.07(-0.76%)
Aug 02, 2012
9.428
9.480
9.092
9.260
3,221,156
-0.11(-1.17%)
Aug 01, 2012
9.578
9.578
9.370
9.370
2,711,312
-0.14(-1.47%)
Jul 31, 2012
9.650
9.713
9.492
9.510
3,983,884
-0.24(-2.46%)
Jul 30, 2012
9.980
10.05
9.598
9.750
3,097,100
-0.20(-2.01%)
Jul 27, 2012
9.498
10.01
9.428
9.950
5,002,848
+0.53(+5.60%)
Jul 26, 2012
9.352
9.465
9.262
9.422
3,922,236
+0.16(+1.75%)
Jul 25, 2012
9.265
9.363
8.935
9.260
7,753,956
+0.07(+0.76%)
Jul 24, 2012
8.735
9.480
8.655
9.190
16,377,004
+0.53(+6.12%)
Jul 23, 2012
9.000
9.000
8.578
8.660
7,006,124
-0.57(-6.18%)
Jul 20, 2012
9.340
9.480
9.200
9.230
3,040,000
-0.16(-1.76%)
Jul 19, 2012
9.410
9.500
9.252
9.395
5,327,532
+0.05(+0.51%)
Jul 18, 2012
9.235
9.535
9.158
9.348
7,817,032
+0.25(+2.75%)
Jul 17, 2012
8.865
9.105
8.842
9.098
4,190,844
+0.26(+2.91%)
Jul 16, 2012
8.928
8.980
8.793
8.840
3,032,308
-0.14(-1.56%)
Jul 13, 2012
8.707
9.037
8.678
8.980
4,818,512
+0.26(+2.92%)
Jul 12, 2012
8.598
8.732
8.473
8.725
2,812,000
+0.04(+0.46%)
Jul 11, 2012
8.635
8.870
8.568
8.685
4,262,604
+0.08(+0.96%)
Jul 10, 2012
8.720
8.780
8.380
8.602
6,303,796
-0.09(-1.01%)
Jul 09, 2012
8.090
8.787
8.050
8.690
20,326,992
+1.46(+20.15%)
Jul 06, 2012
7.375
7.428
7.215
7.232
3,525,828
-0.20(-2.72%)
Jul 05, 2012
7.440
7.492
7.412
7.435
2,328,320
+0.01(+0.13%)
Jul 03, 2012
7.465
7.468
7.383
7.425
1,599,676
-0.05(-0.64%)
Jul 02, 2012
7.593
7.645
7.345
7.473
4,795,952
-0.07(-0.90%)
Jun 29, 2012
7.890
7.938
7.487
7.540
6,515,324
-0.11(-1.41%)
Jun 28, 2012
7.440
8.295
7.250
7.647
21,378,092
+0.17(+2.27%)
Jun 27, 2012
7.338
7.810
7.287
7.478
7,704,252
-0.10(-1.32%)
Jun 26, 2012
7.433
7.640
7.290
7.577
3,990,648
+0.14(+1.92%)
Jun 25, 2012
7.588
7.600
7.372
7.435
2,791,904
-0.23(-2.97%)
Jun 22, 2012
7.655
7.688
7.518
7.662
7,310,396
+0.05(+0.66%)
Jun 21, 2012
7.485
7.765
7.452
7.612
8,283,012
+0.14(+1.84%)
Jun 20, 2012
7.237
7.497
7.185
7.475
6,186,120
+0.21(+2.93%)
Jun 19, 2012
7.170
7.310
7.122
7.263
5,377,896
+0.17(+2.47%)
Jun 18, 2012
7.018
7.107
6.952
7.088
4,475,456
+0.04(+0.53%)
Jun 15, 2012
7.043
7.112
6.950
7.050
5,821,868
+0.00(+0.00%)
Jun 14, 2012
6.702
7.128
6.702
7.050
6,989,776
+0.34(+5.07%)
Jun 13, 2012
6.753
6.932
6.673
6.710
5,073,068
-0.01(-0.22%)
Jun 12, 2012
6.845
6.928
6.622
6.725
10,176,508
-0.17(-2.47%)
Jun 11, 2012
6.375
7.122
6.065
6.895
54,245,124
-1.97(-22.24%)
Jun 08, 2012
9.020
9.113
8.818
8.867
9,616,888
+0.66(+8.01%)
Jun 07, 2012
8.380
8.500
7.725
8.210
21,018,116
-1.12(-12.03%)
Jun 06, 2012
9.018
9.335
8.963
9.332
4,094,236
+0.41(+4.65%)
Jun 05, 2012
8.613
8.945
8.578
8.918
1,638,112
+0.27(+3.06%)
Jun 04, 2012
8.688
8.755
8.530
8.652
2,443,172
-0.04(-0.40%)
Jun 01, 2012
8.867
8.955
8.662
8.688
2,447,796
-0.35(-3.85%)
May 31, 2012
9.223
9.223
8.835
9.035
5,690,672
-0.17(-1.87%)
May 30, 2012
9.145
9.238
9.127
9.207
2,601,208
-0.05(-0.51%)
May 29, 2012
9.435
9.435
9.180
9.255
2,871,760
-0.07(-0.75%)
May 25, 2012
9.025
9.335
8.955
9.325
3,545,812
+0.30(+3.30%)
May 24, 2012
8.742
9.220
8.738
9.027
5,150,764
+0.23(+2.67%)
May 23, 2012
8.680
8.825
8.598
8.793
2,219,496
+0.04(+0.51%)
May 22, 2012
8.943
9.005
8.700
8.748
3,299,676
-0.23(-2.53%)
May 21, 2012
8.637
8.990
8.615
8.975
2,768,660
+0.34(+4.00%)
May 18, 2012
8.773
8.912
8.592
8.630
2,414,864
-0.12(-1.43%)
May 17, 2012
8.977
9.055
8.750
8.755
3,405,876
-0.18(-2.07%)
May 16, 2012
9.175
9.255
8.940
8.940
2,688,612
-0.18(-2.00%)
May 15, 2012
9.095
9.315
9.061
9.123
3,401,332
+0.02(+0.16%)
May 14, 2012
9.203
9.277
9.078
9.107
3,149,472
-0.19(-2.04%)
May 11, 2012
9.342
9.438
9.280
9.297
1,724,492
-0.12(-1.27%)
May 10, 2012
9.547
9.588
9.387
9.418
2,731,552
+0.08(+0.80%)
May 09, 2012
9.390
9.475
9.277
9.342
3,470,640
-0.18(-1.86%)
May 08, 2012
9.520
9.600
9.360
9.520
4,913,288
-0.06(-0.60%)
May 07, 2012
9.505
9.730
9.443
9.578
3,211,808
+0.07(+0.76%)
May 04, 2012
9.852
9.918
9.490
9.505
3,470,364
-0.40(-4.04%)
May 03, 2012
9.985
10.06
9.850
9.905
4,758,916
-0.18(-1.81%)
May 02, 2012
10.07
10.30
9.960
10.09
4,138,676
-0.00(-0.02%)
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
.