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
H&R Block
(NY:
HRB
)
51.00
+1.15 (+2.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2011
9.137
9.167
8.932
9.131
7,899,783
+0.01(+0.07%)
Feb 25, 2011
8.980
9.137
8.926
9.125
7,543,839
+0.16(+1.81%)
Feb 24, 2011
8.710
9.299
8.710
8.962
21,965,334
+0.44(+5.15%)
Feb 23, 2011
8.518
8.710
8.433
8.524
7,097,806
+0.02(+0.21%)
Feb 22, 2011
8.632
8.878
8.463
8.506
10,890,670
-0.23(-2.68%)
Feb 18, 2011
8.566
8.746
8.536
8.740
6,952,550
+0.19(+2.25%)
Feb 17, 2011
8.469
8.854
8.463
8.548
11,968,292
+0.09(+1.07%)
Feb 16, 2011
8.391
8.590
8.283
8.457
12,491,130
+0.08(+1.00%)
Feb 15, 2011
7.898
8.379
7.892
8.373
17,088,136
+0.44(+5.53%)
Feb 14, 2011
7.971
8.079
7.868
7.934
5,459,331
-0.03(-0.38%)
Feb 11, 2011
7.916
7.994
7.790
7.965
5,527,008
+0.07(+0.84%)
Feb 10, 2011
7.934
7.959
7.778
7.898
5,572,777
-0.05(-0.68%)
Feb 09, 2011
7.664
7.995
7.639
7.953
9,345,415
+0.28(+3.60%)
Feb 08, 2011
7.694
7.754
7.646
7.676
8,196,662
-0.02(-0.23%)
Feb 07, 2011
7.736
7.802
7.670
7.694
3,474,564
-0.01(-0.16%)
Feb 04, 2011
7.718
7.730
7.616
7.706
4,588,268
+0.04(+0.55%)
Feb 03, 2011
7.712
7.778
7.658
7.664
6,438,529
-0.04(-0.55%)
Feb 02, 2011
7.604
7.736
7.580
7.706
5,254,561
+0.09(+1.18%)
Feb 01, 2011
7.574
7.658
7.490
7.616
6,933,856
+0.09(+1.20%)
Jan 31, 2011
7.544
7.646
7.454
7.526
9,237,594
+0.01(+0.16%)
Jan 28, 2011
7.880
7.880
7.454
7.514
17,871,670
-0.37(-4.65%)
Jan 27, 2011
7.898
7.959
7.748
7.880
7,917,083
+0.02(+0.31%)
Jan 26, 2011
7.874
7.912
7.724
7.856
8,117,484
+0.00(+0.00%)
Jan 25, 2011
7.965
8.055
7.676
7.856
10,933,445
-0.15(-1.88%)
Jan 24, 2011
8.265
8.283
7.850
8.007
11,255,811
-0.28(-3.34%)
Jan 21, 2011
8.145
8.289
8.121
8.283
10,858,399
+0.34(+4.31%)
Jan 20, 2011
7.814
7.983
7.784
7.941
10,579,414
+0.09(+1.15%)
Jan 19, 2011
7.892
7.904
7.778
7.850
6,388,456
-0.04(-0.46%)
Jan 18, 2011
7.712
7.904
7.700
7.886
9,549,273
+0.19(+2.42%)
Jan 14, 2011
7.514
7.700
7.508
7.700
5,754,751
+0.17(+2.23%)
Jan 13, 2011
7.598
7.598
7.448
7.532
7,013,791
-0.06(-0.79%)
Jan 12, 2011
7.700
7.700
7.568
7.592
6,880,700
-0.07(-0.94%)
Jan 11, 2011
7.628
7.688
7.496
7.664
10,874,048
+0.05(+0.71%)
Jan 10, 2011
7.658
7.658
7.454
7.610
8,255,846
-0.07(-0.94%)
Jan 07, 2011
7.586
7.688
7.400
7.682
11,538,382
+0.11(+1.51%)
Jan 06, 2011
7.562
7.664
7.514
7.568
5,424,838
-0.04(-0.47%)
Jan 05, 2011
7.363
7.622
7.363
7.604
7,659,203
+0.21(+2.85%)
Jan 04, 2011
7.526
7.568
7.394
7.394
9,282,733
-0.22(-2.84%)
Jan 03, 2011
7.303
7.718
7.159
7.610
14,109,935
+0.45(+6.30%)
Dec 31, 2010
7.075
7.177
7.021
7.159
5,953,024
+0.07(+1.02%)
Dec 30, 2010
7.075
7.111
7.021
7.087
5,575,103
+0.01(+0.17%)
Dec 29, 2010
7.153
7.177
7.009
7.075
7,697,694
-0.04(-0.51%)
Dec 28, 2010
7.135
7.213
7.051
7.111
13,907,269
+0.02(+0.25%)
Dec 27, 2010
7.195
7.213
6.871
7.093
21,262,692
-0.53(-7.01%)
Dec 23, 2010
7.742
7.772
7.598
7.628
4,665,618
-0.13(-1.63%)
Dec 22, 2010
7.712
7.772
7.694
7.754
3,875,025
+0.04(+0.47%)
Dec 21, 2010
7.784
7.814
7.694
7.718
5,790,088
-0.06(-0.77%)
Dec 20, 2010
7.796
7.904
7.766
7.778
4,851,655
-0.03(-0.38%)
Dec 17, 2010
7.778
7.826
7.712
7.808
7,166,322
+0.01(+0.15%)
Dec 16, 2010
7.910
7.928
7.772
7.796
6,896,702
-0.04(-0.54%)
Dec 15, 2010
7.856
7.910
7.784
7.838
6,053,048
-0.05(-0.69%)
Dec 14, 2010
7.989
8.001
7.850
7.892
7,749,617
-0.10(-1.28%)
Dec 13, 2010
7.868
8.097
7.796
7.995
8,559,347
+0.16(+1.99%)
Dec 10, 2010
7.850
7.850
7.772
7.838
6,458,393
-0.01(-0.15%)
Dec 09, 2010
7.784
7.904
7.706
7.850
10,333,606
+0.29(+3.90%)
Dec 08, 2010
8.120
8.126
7.324
7.556
23,984,072
-0.49(-6.13%)
Dec 07, 2010
7.841
8.150
7.835
8.049
14,079,243
+0.21(+2.73%)
Dec 06, 2010
7.829
7.865
7.583
7.835
13,761,792
+0.02(+0.23%)
Dec 03, 2010
7.918
7.966
7.805
7.817
10,843,335
-0.12(-1.57%)
Dec 02, 2010
7.574
8.090
7.532
7.942
13,890,869
+0.40(+5.36%)
Dec 01, 2010
7.580
7.645
7.473
7.538
10,138,955
+0.06(+0.79%)
Nov 30, 2010
7.568
7.686
7.461
7.479
12,931,427
-0.14(-1.87%)
Nov 29, 2010
7.514
7.651
7.496
7.621
5,421,699
+0.04(+0.47%)
Nov 26, 2010
7.574
7.615
7.544
7.586
1,707,101
-0.03(-0.39%)
Nov 24, 2010
7.520
7.615
7.615
7.615
5,705,108
+0.09(+1.18%)
Nov 23, 2010
7.490
7.532
7.350
7.526
8,040,737
-0.05(-0.71%)
Nov 22, 2010
7.431
7.580
7.348
7.580
7,049,697
+0.12(+1.59%)
Nov 19, 2010
7.425
7.467
7.128
7.461
13,174,948
+0.02(+0.24%)
Nov 18, 2010
7.461
7.684
7.407
7.443
8,694,491
+0.09(+1.21%)
Nov 17, 2010
7.413
7.479
7.312
7.354
7,496,536
-0.05(-0.64%)
Nov 16, 2010
7.526
7.586
7.283
7.401
9,747,608
-0.21(-2.81%)
Nov 15, 2010
7.681
7.776
7.609
7.615
8,462,554
-0.02(-0.23%)
Nov 12, 2010
7.574
7.841
7.485
7.633
14,567,846
+0.03(+0.39%)
Nov 11, 2010
7.235
7.716
7.186
7.603
16,543,619
+0.32(+4.40%)
Nov 10, 2010
7.294
7.297
7.045
7.283
12,837,198
+0.01(+0.08%)
Nov 09, 2010
7.372
7.437
7.223
7.277
7,650,183
-0.08(-1.05%)
Nov 08, 2010
7.324
7.443
7.140
7.354
10,092,006
+0.10(+1.31%)
Nov 05, 2010
7.075
7.645
7.075
7.259
23,655,954
+0.27(+3.91%)
Nov 04, 2010
6.962
7.039
6.623
6.986
17,734,496
+0.07(+0.94%)
Nov 03, 2010
6.873
6.980
6.813
6.920
6,888,587
+0.03(+0.43%)
Nov 02, 2010
7.003
7.003
6.790
6.891
10,769,842
-0.01(-0.09%)
Nov 01, 2010
7.092
7.098
6.831
6.896
12,656,906
-0.10(-1.44%)
Oct 29, 2010
6.908
7.039
6.843
6.997
13,510,651
+0.08(+1.20%)
Oct 28, 2010
6.837
6.932
6.742
6.914
14,636,546
+0.10(+1.39%)
Oct 27, 2010
6.617
6.867
6.552
6.819
21,377,738
+0.42(+6.49%)
Oct 25, 2010
6.510
6.647
6.392
6.403
17,988,482
+0.00(+0.00%)
Oct 22, 2010
6.332
6.415
6.213
6.403
15,596,364
+0.10(+1.51%)
Oct 21, 2010
6.469
6.694
6.190
6.308
22,049,196
-0.07(-1.03%)
Oct 20, 2010
6.451
6.582
6.017
6.374
39,352,760
-0.07(-1.11%)
Oct 19, 2010
6.504
6.623
6.386
6.445
35,406,364
-0.05(-0.82%)
Oct 18, 2010
7.294
7.342
6.392
6.498
40,233,732
-0.84(-11.49%)
Oct 15, 2010
7.378
7.419
6.772
7.342
28,386,286
+0.03(+0.41%)
Oct 14, 2010
8.007
8.144
7.283
7.312
32,569,058
-0.82(-10.08%)
Oct 13, 2010
8.453
8.482
8.132
8.132
16,090,662
-0.27(-3.18%)
Oct 12, 2010
8.453
8.488
8.334
8.399
7,089,009
-0.04(-0.49%)
Oct 11, 2010
8.185
8.482
8.180
8.441
14,562,871
+0.23(+2.82%)
Oct 08, 2010
8.209
8.292
7.663
8.209
21,005,916
+0.57(+7.47%)
Oct 07, 2010
7.716
7.805
7.562
7.639
5,065,166
-0.03(-0.39%)
Oct 06, 2010
7.550
7.675
7.485
7.669
7,320,519
+0.12(+1.57%)
Oct 05, 2010
7.467
7.568
7.389
7.550
6,880,068
+0.18(+2.42%)
Oct 04, 2010
7.455
7.496
7.280
7.372
9,906,232
-0.11(-1.43%)
Oct 01, 2010
7.479
7.776
7.324
7.479
12,973,397
-0.22(-2.80%)
Sep 30, 2010
7.690
7.734
7.538
7.694
11,231,373
+0.16(+2.16%)
Sep 29, 2010
7.597
7.597
7.425
7.532
9,629,027
-0.07(-0.86%)
Sep 28, 2010
7.657
7.657
7.431
7.597
168
+0.03(+0.39%)
Sep 27, 2010
7.752
7.764
7.544
7.568
5,884,672
-0.20(-2.52%)
Sep 24, 2010
7.675
7.776
7.645
7.764
5,940,515
+0.20(+2.59%)
Sep 23, 2010
7.568
7.692
7.538
7.568
457
-0.10(-1.32%)
Sep 22, 2010
7.669
7.776
7.645
7.669
3,575,271
+0.01(+0.08%)
Sep 21, 2010
7.888
7.924
7.586
7.663
8,121,389
-0.20(-2.49%)
Sep 20, 2010
7.722
7.894
7.722
7.859
4,076,526
+0.15(+1.93%)
Sep 17, 2010
7.710
7.811
7.704
7.710
7,777,186
-0.11(-1.37%)
Sep 15, 2010
7.615
7.823
7.556
7.817
11,870,451
+0.19(+2.49%)
Sep 14, 2010
7.645
7.651
7.485
7.627
1,515
-0.02(-0.23%)
Sep 13, 2010
7.734
7.805
7.597
7.645
6,474,844
-0.04(-0.46%)
Sep 10, 2010
7.681
7.722
7.586
7.681
7,302,869
+0.00(+0.00%)
Sep 09, 2010
7.675
7.736
7.538
7.681
11,897,683
+0.03(+0.39%)
Sep 08, 2010
7.182
7.692
7.116
7.651
336
+0.31(+4.21%)
Sep 07, 2010
7.770
7.776
7.307
7.342
1,109
-0.46(-5.94%)
Sep 03, 2010
7.858
8.093
7.630
7.806
21,701,918
+0.43(+5.81%)
Sep 02, 2010
7.624
7.624
7.342
7.377
145,150
-0.22(-2.86%)
Sep 01, 2010
7.624
7.665
7.536
7.594
10,103,732
+0.06(+0.78%)
Aug 31, 2010
7.506
7.811
7.360
7.536
132,621
-0.32(-4.04%)
Aug 30, 2010
7.988
8.017
7.835
7.853
6,831,897
-0.12(-1.55%)
Aug 27, 2010
7.976
7.999
7.741
7.976
6,686,747
+0.05(+0.59%)
Aug 26, 2010
7.929
7.970
7.858
7.929
2,044
+0.06(+0.82%)
Aug 25, 2010
7.817
7.923
7.770
7.864
6,453,132
+0.02(+0.30%)
Aug 24, 2010
7.964
8.005
7.841
7.841
748
-0.18(-2.20%)
Aug 23, 2010
7.923
8.087
7.923
8.017
5,407,737
+0.11(+1.41%)
Aug 20, 2010
7.982
7.993
7.882
7.905
7,055,472
-0.15(-1.82%)
Aug 19, 2010
8.134
8.164
7.976
8.052
748
-0.12(-1.51%)
Aug 18, 2010
8.240
8.263
8.034
8.175
5,626,055
-0.05(-0.57%)
Aug 17, 2010
8.316
8.357
8.216
8.222
4,282,315
-0.03(-0.36%)
Aug 16, 2010
8.269
8.293
8.205
8.252
2,934,747
-0.04(-0.50%)
Aug 13, 2010
8.293
8.357
8.216
8.293
4,126,560
-0.06(-0.70%)
Aug 12, 2010
8.275
8.351
8.216
8.351
6,593,344
-0.03(-0.35%)
Aug 11, 2010
8.533
8.556
8.340
8.381
598
-0.26(-3.05%)
Aug 10, 2010
8.604
8.704
8.586
8.645
4,363,919
-0.03(-0.34%)
Aug 09, 2010
8.739
8.768
8.621
8.674
4,864,335
-0.05(-0.61%)
Aug 06, 2010
8.727
8.844
8.627
8.727
7,107,543
-0.08(-0.93%)
Aug 05, 2010
8.985
9.085
8.786
8.809
12,202,570
-0.23(-2.60%)
Aug 04, 2010
9.179
9.214
8.997
9.044
6,723,580
-0.10(-1.09%)
Aug 03, 2010
9.249
9.279
9.120
9.144
3,789,753
-0.15(-1.58%)
Aug 02, 2010
9.267
9.373
9.202
9.290
4,814,022
+0.09(+0.96%)
Jul 30, 2010
9.202
9.243
8.932
9.202
10,151,285
+0.13(+1.49%)
Jul 29, 2010
9.144
9.197
9.038
9.067
9,807,922
-0.02(-0.19%)
Jul 28, 2010
9.085
9.243
9.067
9.085
448
-0.09(-0.96%)
Jul 27, 2010
9.173
9.208
9.103
9.173
15,587
+0.06(+0.71%)
Jul 26, 2010
9.003
9.167
8.938
9.108
14,745,844
+0.17(+1.90%)
Jul 23, 2010
8.833
8.956
8.774
8.938
11,115,513
+0.11(+1.20%)
Jul 22, 2010
8.756
8.868
8.701
8.833
9,881,318
+0.12(+1.42%)
Jul 21, 2010
8.616
8.815
8.574
8.709
10,074,735
+0.09(+1.02%)
Jul 20, 2010
8.621
8.645
8.322
8.621
12,115,339
+0.05(+0.55%)
Jul 19, 2010
8.205
8.657
8.363
8.574
18,170,470
+0.37(+4.51%)
Jul 16, 2010
8.205
8.563
8.205
8.205
9,361,235
-0.28(-3.32%)
Jul 15, 2010
8.486
8.580
8.392
8.486
9,600,298
+0.00(+0.00%)
Jul 14, 2010
8.580
8.604
8.428
8.486
6,415,434
-0.07(-0.82%)
Jul 13, 2010
8.516
8.642
8.486
8.557
9,479,037
+0.12(+1.46%)
Jul 12, 2010
8.551
8.598
8.281
8.434
10,604,649
-0.13(-1.58%)
Jul 09, 2010
8.569
8.639
8.281
8.569
11,786,104
+0.22(+2.67%)
Jul 08, 2010
8.504
8.510
7.888
8.346
38,104,440
-0.75(-8.20%)
Jul 07, 2010
8.968
9.114
8.897
9.091
8,150,721
+0.11(+1.24%)
Jul 06, 2010
9.032
9.214
8.909
8.979
676
+0.04(+0.39%)
Jul 02, 2010
8.944
9.173
8.915
8.944
5,586,967
-0.17(-1.87%)
Jul 01, 2010
9.214
9.230
8.950
9.114
8,450,514
-0.09(-1.02%)
Jun 30, 2010
9.226
9.332
9.150
9.208
2,298
-0.01(-0.13%)
Jun 29, 2010
9.402
9.431
9.103
9.220
8,219,258
+0.09(+1.03%)
Jun 25, 2010
9.126
9.420
8.821
9.126
22,902,064
+0.35(+3.94%)
Jun 24, 2010
8.985
8.985
8.750
8.780
7,391
-0.24(-2.67%)
Jun 23, 2010
8.950
9.091
8.891
9.020
5,788,665
+0.06(+0.65%)
Jun 22, 2010
9.243
9.249
8.956
8.962
6,229,441
-0.25(-2.74%)
Jun 21, 2010
9.326
9.390
9.173
9.214
3,866,713
-0.06(-0.63%)
Jun 18, 2010
9.273
9.373
9.208
9.273
5,389,655
-0.08(-0.82%)
Jun 17, 2010
9.367
9.367
9.197
9.349
3,955,317
+0.04(+0.38%)
Jun 16, 2010
9.332
9.349
9.255
9.314
4,279,334
-0.07(-0.75%)
Jun 15, 2010
9.314
9.384
9.255
9.384
5,799,485
+0.15(+1.59%)
Jun 14, 2010
9.314
9.408
9.226
9.238
5,775,329
-0.07(-0.76%)
Jun 11, 2010
9.249
9.320
9.202
9.308
4,484,991
-0.01(-0.06%)
Jun 10, 2010
9.009
9.326
9.009
9.314
9,361,960
+0.41(+4.61%)
Jun 09, 2010
9.114
9.238
8.862
8.903
6,921,785
-0.21(-2.32%)
Jun 08, 2010
8.991
9.138
8.956
9.114
6,447,744
+0.08(+0.84%)
Jun 07, 2010
9.212
9.259
9.038
9.038
4,578,321
-0.10(-1.14%)
Jun 04, 2010
9.143
9.422
9.114
9.143
4,973,530
-0.35(-3.67%)
Jun 03, 2010
9.422
9.497
9.393
9.491
5,441,766
+0.11(+1.18%)
Jun 02, 2010
9.247
9.381
9.218
9.381
8,602
+0.18(+1.96%)
Jun 01, 2010
9.276
9.427
9.201
9.201
3,236,745
-0.15(-1.55%)
May 28, 2010
9.346
9.445
9.305
9.346
4,074,548
-0.09(-0.99%)
May 27, 2010
9.340
9.445
9.288
9.439
3,562,164
+0.23(+2.46%)
May 26, 2010
9.282
9.358
9.154
9.212
5,568,317
-0.02(-0.25%)
May 25, 2010
9.172
9.247
9.073
9.236
6,003,087
-0.10(-1.06%)
May 24, 2010
9.486
9.544
9.335
9.335
4,549,210
-0.18(-1.89%)
May 21, 2010
9.154
9.520
9.154
9.515
5,580,176
+0.18(+1.93%)
May 20, 2010
9.451
9.535
9.335
9.335
4,697,329
-0.45(-4.58%)
May 19, 2010
9.683
9.875
9.643
9.782
6,976,753
+0.05(+0.48%)
May 18, 2010
9.962
9.991
9.701
9.736
90,670
-0.17(-1.70%)
May 17, 2010
9.910
10.15
9.701
9.904
5,344,485
+0.04(+0.41%)
May 14, 2010
9.863
10.07
9.805
9.863
4,591,472
-0.17(-1.74%)
May 13, 2010
10.11
10.19
10.02
10.04
5,739,051
-0.14(-1.37%)
May 12, 2010
10.13
10.20
10.08
10.18
9,007,741
+0.10(+0.98%)
May 11, 2010
10.23
10.23
10.06
10.08
11,404,341
-0.38(-3.67%)
May 10, 2010
10.40
10.47
10.36
10.46
5,755,366
+0.48(+4.77%)
May 07, 2010
10.10
10.21
9.770
9.985
11,391,076
-0.12(-1.21%)
May 06, 2010
10.11
10.69
9.799
10.11
2,236
-0.55(-5.18%)
May 05, 2010
10.75
10.84
10.60
10.66
5,430,920
-0.12(-1.08%)
May 04, 2010
10.90
10.96
10.72
10.78
5,366,738
-0.22(-2.01%)
May 03, 2010
10.66
11.04
10.64
11.00
7,221,473
+0.35(+3.33%)
Apr 30, 2010
11.00
11.03
10.64
10.64
7,842,353
-0.35(-3.17%)
Apr 29, 2010
10.69
11.01
10.63
10.99
10,604,752
+0.33(+3.11%)
Apr 28, 2010
10.49
10.76
10.47
10.66
11,157,076
+0.16(+1.49%)
Apr 27, 2010
10.58
10.78
10.37
10.50
12,984,401
+0.18(+1.75%)
Apr 26, 2010
10.46
10.50
10.30
10.32
6,676,682
-0.18(-1.72%)
Apr 23, 2010
10.24
10.51
10.13
10.50
6,690,417
+0.23(+2.26%)
Apr 22, 2010
10.37
10.40
10.19
10.27
6,956,905
-0.03(-0.28%)
Apr 21, 2010
10.30
10.51
10.25
10.30
25,045
-0.23(-2.15%)
Apr 20, 2010
10.50
10.53
10.42
10.53
4,606,757
+0.06(+0.61%)
Apr 19, 2010
10.43
10.50
10.34
10.46
7,223,271
+0.03(+0.33%)
Apr 16, 2010
10.33
10.46
10.25
10.43
10,276,699
+0.07(+0.67%)
Apr 15, 2010
10.47
10.48
10.35
10.36
7,958,690
-0.10(-1.00%)
Apr 14, 2010
10.65
10.70
10.44
10.46
10,297,607
-0.16(-1.53%)
Apr 13, 2010
10.50
10.74
10.40
10.62
11,762,206
-0.09(-0.87%)
Apr 12, 2010
10.65
10.76
10.64
10.72
6,046,754
+0.06(+0.60%)
Apr 09, 2010
10.64
10.67
10.54
10.65
4,380,525
+0.02(+0.16%)
Apr 08, 2010
10.49
10.65
10.38
10.64
5,952,013
+0.12(+1.10%)
Apr 07, 2010
10.44
10.53
10.41
10.52
4,950,415
+0.05(+0.50%)
Apr 06, 2010
10.51
10.51
10.40
10.47
3,979,779
-0.08(-0.77%)
Apr 05, 2010
10.51
10.58
10.47
10.55
3,677,341
+0.06(+0.55%)
Apr 01, 2010
10.39
10.49
10.49
10.49
7,551,274
+0.15(+1.40%)
Mar 31, 2010
10.36
10.39
10.26
10.35
5,699,238
-0.04(-0.39%)
Mar 30, 2010
10.34
10.46
10.29
10.39
5,365,377
+0.05(+0.51%)
Mar 29, 2010
10.37
10.37
10.21
10.33
6,812,753
+0.06(+0.57%)
Mar 26, 2010
10.23
10.29
10.13
10.28
7,278,556
+0.19(+1.84%)
Mar 25, 2010
10.15
10.27
10.08
10.09
5,191,901
-0.06(-0.57%)
Mar 24, 2010
10.23
10.24
10.10
10.15
6,790,970
-0.09(-0.91%)
Mar 23, 2010
10.03
10.26
9.997
10.24
9,165,248
+0.28(+2.86%)
Mar 22, 2010
9.805
9.985
9.683
9.956
7,181,793
+0.13(+1.30%)
Mar 19, 2010
9.881
9.968
9.770
9.829
8,262,981
-0.05(-0.47%)
Mar 18, 2010
9.805
9.892
9.765
9.875
6,880,195
+0.07(+0.71%)
Mar 17, 2010
9.834
9.910
9.765
9.805
7,681,342
-0.04(-0.41%)
Mar 16, 2010
9.805
9.898
9.788
9.846
7,318,100
+0.06(+0.59%)
Mar 15, 2010
9.712
9.823
9.701
9.788
8,980,210
+0.02(+0.18%)
Mar 12, 2010
9.753
9.858
9.677
9.770
9,566,033
-0.03(-0.30%)
Mar 11, 2010
9.631
9.863
9.631
9.799
8,505,200
+0.17(+1.75%)
Mar 10, 2010
9.701
9.712
9.544
9.631
10,306,741
-0.06(-0.66%)
Mar 09, 2010
9.648
9.823
9.271
9.695
17,496,782
+0.05(+0.54%)
Mar 08, 2010
9.689
9.735
9.591
9.643
8,257,275
+0.03(+0.30%)
Mar 05, 2010
9.689
9.792
9.573
9.614
9,089,739
-0.07(-0.77%)
Mar 04, 2010
9.740
9.769
9.596
9.689
9,112,658
-0.05(-0.53%)
Mar 03, 2010
9.758
9.896
9.717
9.740
8,604,891
+0.02(+0.18%)
Mar 02, 2010
9.931
10.01
9.637
9.723
11,257,268
-0.16(-1.57%)
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
.