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
Flowers Foods
(NY:
FLO
)
22.52
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Mar 28, 2013
15.25
15.41
15.18
15.39
1,742,046
+0.13(+0.86%)
Mar 27, 2013
15.11
15.26
15.03
15.26
1,397,914
+0.09(+0.58%)
Mar 26, 2013
15.11
15.24
15.01
15.17
1,627,054
+0.09(+0.62%)
Mar 25, 2013
15.27
15.31
14.99
15.08
1,838,764
-0.14(-0.89%)
Mar 22, 2013
14.76
15.26
14.73
15.21
3,464,712
+0.52(+3.56%)
Mar 21, 2013
14.50
14.71
14.37
14.69
1,977,628
+0.22(+1.52%)
Mar 20, 2013
13.86
14.58
13.80
14.47
3,402,917
+0.64(+4.63%)
Mar 19, 2013
13.65
13.83
13.60
13.83
1,693,382
+0.19(+1.37%)
Mar 18, 2013
13.43
13.68
13.36
13.64
1,524,137
+0.15(+1.14%)
Mar 15, 2013
13.59
13.59
13.40
13.49
1,213,655
-0.11(-0.82%)
Mar 14, 2013
13.52
13.63
13.43
13.60
722,887
+0.12(+0.90%)
Mar 13, 2013
13.42
13.54
13.37
13.48
730,879
+0.08(+0.63%)
Mar 12, 2013
13.33
13.44
13.27
13.39
848,836
+0.07(+0.49%)
Mar 11, 2013
13.39
13.44
13.29
13.33
902,856
-0.10(-0.73%)
Mar 08, 2013
13.50
13.53
13.31
13.43
570,043
-0.02(-0.14%)
Mar 07, 2013
13.41
13.75
13.38
13.45
1,425,395
+0.09(+0.66%)
Mar 06, 2013
13.41
13.44
13.25
13.36
741,312
-0.01(-0.10%)
Mar 05, 2013
13.31
13.39
13.23
13.37
743,577
+0.11(+0.85%)
Mar 04, 2013
13.26
13.34
13.23
13.26
1,043,761
-0.03(-0.25%)
Mar 01, 2013
13.14
13.32
12.96
13.29
1,882,316
+0.13(+0.96%)
Feb 28, 2013
13.32
13.36
13.15
13.17
1,590,514
-0.07(-0.49%)
Feb 27, 2013
12.91
13.81
12.86
13.23
5,019,999
+0.29(+2.27%)
Feb 26, 2013
12.92
12.96
12.84
12.94
1,643,601
+0.03(+0.22%)
Feb 25, 2013
12.91
13.13
12.86
12.91
1,977,945
+0.05(+0.40%)
Feb 22, 2013
12.75
12.86
12.70
12.86
908,917
+0.13(+1.06%)
Feb 21, 2013
12.87
12.96
12.64
12.72
1,471,922
-0.16(-1.26%)
Feb 20, 2013
13.00
13.06
12.87
12.89
1,159,078
-0.14(-1.11%)
Feb 19, 2013
12.88
13.06
12.82
13.03
2,422,378
+0.17(+1.34%)
Feb 15, 2013
13.05
13.05
12.77
12.86
2,255,158
-0.15(-1.18%)
Feb 14, 2013
13.02
13.13
12.95
13.01
1,374,586
+0.04(+0.32%)
Feb 13, 2013
13.04
13.07
12.91
12.97
870,382
-0.06(-0.43%)
Feb 12, 2013
13.03
13.10
12.97
13.02
1,194,328
-0.07(-0.57%)
Feb 11, 2013
13.09
13.21
13.07
13.10
1,027,127
+0.00(+0.04%)
Feb 08, 2013
13.17
13.17
12.98
13.09
1,578,613
-0.02(-0.18%)
Feb 07, 2013
13.29
13.49
13.02
13.12
3,053,806
+0.16(+1.26%)
Feb 06, 2013
12.87
12.96
12.80
12.96
2,186,237
+0.07(+0.51%)
Feb 04, 2013
12.66
12.90
12.66
12.89
1,675,223
+0.16(+1.28%)
Feb 01, 2013
12.53
12.75
12.46
12.73
1,665,680
+0.24(+1.93%)
Jan 31, 2013
12.50
12.58
12.43
12.49
2,395,702
+0.01(+0.11%)
Jan 30, 2013
12.62
12.62
12.37
12.47
1,715,557
-0.10(-0.81%)
Jan 29, 2013
12.56
12.73
12.50
12.57
2,277,278
+0.04(+0.30%)
Jan 28, 2013
12.64
12.64
12.41
12.54
1,854,504
-0.09(-0.70%)
Jan 25, 2013
12.82
12.84
12.54
12.63
1,921,403
-0.19(-1.49%)
Jan 24, 2013
12.78
12.92
12.76
12.82
969,369
+0.01(+0.11%)
Jan 23, 2013
12.65
12.81
12.65
12.80
1,190,470
+0.15(+1.21%)
Jan 22, 2013
12.58
12.65
12.47
12.65
1,436,023
+0.08(+0.63%)
Jan 18, 2013
12.62
12.62
12.46
12.57
1,375,680
-0.02(-0.15%)
Jan 17, 2013
12.47
12.62
12.43
12.59
1,598,262
+0.13(+1.01%)
Jan 16, 2013
12.34
12.51
12.31
12.46
1,321,224
+0.12(+0.94%)
Jan 15, 2013
12.62
12.66
12.25
12.35
2,862,981
-0.30(-2.35%)
Jan 14, 2013
11.76
12.66
11.76
12.64
7,276,153
+1.11(+9.63%)
Jan 11, 2013
11.58
11.59
11.43
11.53
1,287,470
-0.02(-0.20%)
Jan 10, 2013
11.58
11.73
11.53
11.56
1,520,319
+0.00(+0.04%)
Jan 09, 2013
11.70
11.73
11.49
11.55
1,841,150
-0.02(-0.20%)
Jan 08, 2013
11.67
11.71
11.46
11.58
2,563,259
-0.07(-0.64%)
Jan 07, 2013
11.70
12.12
11.60
11.65
3,338,215
+0.01(+0.12%)
Jan 04, 2013
11.51
11.66
11.43
11.64
3,825,369
+0.11(+0.97%)
Jan 03, 2013
11.09
11.53
11.06
11.52
2,656,739
+0.47(+4.29%)
Jan 02, 2013
11.07
11.10
10.81
11.05
2,172,422
+0.24(+2.23%)
Dec 31, 2012
10.66
10.84
10.58
10.81
1,430,409
+0.15(+1.44%)
Dec 28, 2012
10.74
10.77
10.66
10.66
820,434
-0.13(-1.16%)
Dec 27, 2012
10.82
10.89
10.70
10.78
855,325
-0.06(-0.51%)
Dec 26, 2012
10.97
10.99
10.83
10.84
603,735
-0.13(-1.23%)
Dec 24, 2012
10.94
10.99
10.86
10.97
597,516
+0.00(+0.04%)
Dec 21, 2012
10.95
11.04
10.87
10.97
2,156,291
-0.05(-0.46%)
Dec 20, 2012
11.12
11.19
10.94
11.02
2,544,435
-0.12(-1.04%)
Dec 19, 2012
11.15
11.18
11.10
11.13
1,466,938
+0.01(+0.08%)
Dec 18, 2012
11.07
11.19
11.06
11.12
1,978,285
-0.08(-0.75%)
Dec 17, 2012
11.11
11.21
11.09
11.21
1,806,733
+0.09(+0.84%)
Dec 14, 2012
11.06
11.15
11.04
11.12
2,974,821
+0.00(+0.04%)
Dec 13, 2012
10.96
11.14
10.96
11.11
2,222,663
+0.13(+1.23%)
Dec 12, 2012
11.10
11.11
10.94
10.98
1,269,681
-0.12(-1.09%)
Dec 11, 2012
11.03
11.14
11.00
11.10
1,352,610
+0.12(+1.06%)
Dec 10, 2012
10.95
11.04
10.93
10.98
937,005
+0.01(+0.13%)
Dec 07, 2012
10.96
11.03
10.88
10.97
1,146,331
+0.00(+0.04%)
Dec 06, 2012
10.93
11.05
10.91
10.96
1,315,568
+0.02(+0.21%)
Dec 05, 2012
10.97
11.01
10.87
10.94
1,630,296
-0.00(-0.04%)
Dec 04, 2012
10.87
11.01
10.82
10.94
2,349,768
+0.01(+0.09%)
Nov 30, 2012
10.85
11.01
10.82
10.93
2,560,185
+0.08(+0.77%)
Nov 29, 2012
10.84
10.89
10.63
10.85
1,610,107
+0.00(+0.04%)
Nov 28, 2012
10.62
10.91
10.59
10.85
2,594,397
+0.26(+2.46%)
Nov 27, 2012
10.49
10.63
10.43
10.59
1,884,581
+0.01(+0.13%)
Nov 26, 2012
10.44
10.60
10.36
10.57
1,823,194
+0.18(+1.73%)
Nov 23, 2012
10.55
10.58
10.39
10.39
919,077
-0.15(-1.44%)
Nov 21, 2012
10.61
10.91
10.54
10.54
6,056,085
+0.35(+3.39%)
Nov 20, 2012
10.50
10.54
10.09
10.20
2,872,905
-0.24(-2.34%)
Nov 19, 2012
10.50
11.09
10.41
10.44
9,569,926
+0.15(+1.43%)
Nov 16, 2012
9.442
10.49
9.442
10.30
8,867,205
+0.95(+10.17%)
Nov 15, 2012
8.972
9.368
8.866
9.345
1,657,526
+0.37(+4.16%)
Nov 14, 2012
9.128
9.165
8.898
8.972
948,193
-0.16(-1.72%)
Nov 13, 2012
9.022
9.193
8.999
9.128
1,375,443
+0.04(+0.46%)
Nov 12, 2012
8.833
9.087
8.515
9.087
1,533,579
+0.23(+2.55%)
Nov 09, 2012
8.718
8.976
8.658
8.861
1,227,380
+0.02(+0.21%)
Nov 08, 2012
8.995
9.004
8.833
8.843
1,069,096
-0.16(-1.74%)
Nov 07, 2012
9.119
9.119
8.921
8.999
882,836
-0.11(-1.17%)
Nov 06, 2012
9.064
9.156
9.045
9.105
597,160
+0.08(+0.92%)
Nov 05, 2012
9.064
9.152
8.990
9.022
862,325
-0.06(-0.66%)
Nov 02, 2012
9.152
9.221
9.082
9.082
1,026,316
-0.05(-0.56%)
Nov 01, 2012
9.101
9.179
9.064
9.133
1,471,817
+0.05(+0.56%)
Oct 31, 2012
8.907
9.115
8.836
9.082
2,262,325
+0.24(+2.66%)
Oct 26, 2012
8.741
8.847
8.847
8.847
1,306,832
+0.09(+1.05%)
Oct 25, 2012
8.801
8.829
8.713
8.755
378,268
+0.02(+0.21%)
Oct 24, 2012
8.787
8.815
8.667
8.736
764,527
-0.05(-0.53%)
Oct 23, 2012
8.695
8.806
8.658
8.783
1,008,260
-0.06(-0.73%)
Oct 19, 2012
8.866
8.889
8.746
8.847
1,270,600
-0.04(-0.42%)
Oct 18, 2012
8.819
8.900
8.759
8.884
1,036,772
+0.05(+0.52%)
Oct 17, 2012
8.704
8.847
8.704
8.838
1,402,779
+0.13(+1.54%)
Oct 16, 2012
8.713
8.764
8.672
8.704
972,820
-0.01(-0.11%)
Oct 15, 2012
8.695
8.783
8.672
8.713
1,664,052
+0.00(+0.00%)
Oct 12, 2012
8.736
8.769
8.672
8.713
1,288,984
+0.00(+0.00%)
Oct 11, 2012
8.727
8.764
8.653
8.713
1,362,028
-0.01(-0.11%)
Oct 10, 2012
8.824
8.843
8.700
8.723
1,660,228
-0.08(-0.94%)
Oct 09, 2012
8.893
8.921
8.764
8.806
1,335,447
-0.10(-1.09%)
Oct 08, 2012
8.824
8.951
8.727
8.902
1,648,675
+0.06(+0.68%)
Oct 05, 2012
8.953
8.999
8.815
8.843
2,289,348
-0.11(-1.24%)
Oct 04, 2012
8.999
9.022
8.877
8.953
2,721,180
-0.01(-0.15%)
Oct 03, 2012
9.105
9.105
8.852
8.967
4,727,807
-0.12(-1.27%)
Oct 02, 2012
9.124
9.147
8.986
9.082
2,181,892
-0.04(-0.45%)
Oct 01, 2012
9.295
9.341
9.062
9.124
2,315,307
-0.18(-1.98%)
Sep 28, 2012
9.391
9.391
9.248
9.308
1,340,192
-0.09(-0.98%)
Sep 27, 2012
9.401
9.428
9.331
9.401
1,004,836
-0.01(-0.15%)
Sep 26, 2012
9.414
9.456
9.396
9.414
786,384
+0.02(+0.20%)
Sep 25, 2012
9.488
9.530
9.378
9.396
1,327,488
-0.11(-1.12%)
Sep 24, 2012
9.433
9.514
9.401
9.502
601,489
+0.06(+0.64%)
Sep 21, 2012
9.521
9.539
9.442
9.442
2,479,253
-0.06(-0.68%)
Sep 20, 2012
9.636
9.650
9.461
9.507
1,160,189
-0.12(-1.20%)
Sep 19, 2012
9.442
9.640
9.410
9.622
1,738,662
+0.21(+2.20%)
Sep 18, 2012
9.474
9.557
9.331
9.414
1,247,238
-0.06(-0.58%)
Sep 17, 2012
9.484
9.507
9.396
9.470
779,208
-0.02(-0.24%)
Sep 14, 2012
9.479
9.544
9.419
9.493
893,602
+0.01(+0.15%)
Sep 13, 2012
9.368
9.511
9.350
9.479
1,412,552
+0.13(+1.43%)
Sep 12, 2012
9.364
9.414
9.318
9.345
722,371
-0.02(-0.25%)
Sep 11, 2012
9.470
9.511
9.331
9.368
859,125
-0.10(-1.02%)
Sep 10, 2012
9.465
9.548
9.405
9.465
791,860
-0.04(-0.44%)
Sep 07, 2012
9.530
9.562
9.484
9.507
627,492
-0.03(-0.29%)
Sep 06, 2012
9.525
9.562
9.479
9.534
1,335,284
+0.04(+0.39%)
Sep 05, 2012
9.553
9.562
9.424
9.498
1,553,184
-0.03(-0.34%)
Sep 04, 2012
9.557
9.714
9.394
9.530
1,641,627
+0.00(+0.05%)
Aug 31, 2012
9.548
9.553
9.428
9.525
877,186
-0.02(-0.19%)
Aug 30, 2012
9.525
9.557
9.456
9.544
932,377
-0.00(-0.05%)
Aug 29, 2012
9.668
9.682
9.534
9.548
1,035,931
+0.08(+0.88%)
Aug 27, 2012
9.429
9.511
9.401
9.465
1,406,516
+0.04(+0.44%)
Aug 24, 2012
9.250
9.429
9.227
9.424
1,259,522
+0.20(+2.18%)
Aug 23, 2012
9.145
9.268
9.131
9.223
1,117,625
+0.05(+0.55%)
Aug 22, 2012
9.113
9.181
9.067
9.172
893,842
+0.07(+0.75%)
Aug 21, 2012
8.989
9.133
8.962
9.104
1,049,320
+0.13(+1.48%)
Aug 20, 2012
9.117
9.117
8.907
8.971
1,673,754
-0.14(-1.51%)
Aug 17, 2012
9.131
9.209
9.053
9.108
1,049,475
-0.00(-0.05%)
Aug 16, 2012
9.163
9.227
9.085
9.113
2,432,690
-0.06(-0.70%)
Aug 15, 2012
9.127
9.287
9.072
9.177
2,422,209
+0.03(+0.30%)
Aug 14, 2012
9.621
9.621
9.044
9.149
6,008,704
-0.41(-4.26%)
Aug 13, 2012
9.603
9.625
9.502
9.557
1,168,422
-0.07(-0.76%)
Aug 10, 2012
9.598
9.676
9.525
9.630
836,630
-0.02(-0.19%)
Aug 09, 2012
9.726
9.746
9.593
9.648
599,843
-0.10(-1.03%)
Aug 08, 2012
9.754
9.880
9.708
9.749
818,760
-0.01(-0.09%)
Aug 07, 2012
9.790
9.854
9.749
9.758
948,352
-0.01(-0.14%)
Aug 06, 2012
9.781
9.863
9.744
9.772
985,317
+0.02(+0.19%)
Aug 03, 2012
9.790
9.845
9.692
9.754
874,900
+0.02(+0.19%)
Aug 02, 2012
9.680
9.804
9.680
9.735
825,953
+0.01(+0.09%)
Aug 01, 2012
9.781
9.822
9.689
9.726
886,042
-0.05(-0.56%)
Jul 31, 2012
9.786
9.845
9.754
9.781
868,042
-0.06(-0.60%)
Jul 30, 2012
9.822
9.873
9.653
9.841
969,320
+0.01(+0.14%)
Jul 27, 2012
9.758
9.898
9.731
9.827
923,486
+0.09(+0.94%)
Jul 26, 2012
9.699
9.781
9.648
9.735
908,481
+0.11(+1.19%)
Jul 25, 2012
9.557
9.694
9.538
9.621
1,886,680
+0.06(+0.62%)
Jul 24, 2012
9.502
9.758
9.502
9.561
2,967,128
+0.11(+1.11%)
Jul 23, 2012
9.273
9.461
9.154
9.456
1,609,505
+0.08(+0.88%)
Jul 20, 2012
9.470
9.497
9.337
9.374
1,021,564
-0.12(-1.25%)
Jul 19, 2012
9.580
9.644
9.451
9.493
1,054,225
-0.06(-0.62%)
Jul 18, 2012
9.607
9.671
9.424
9.552
2,815,387
-0.06(-0.62%)
Jul 17, 2012
9.891
9.918
9.596
9.612
1,995,673
-0.26(-2.60%)
Jul 16, 2012
10.07
10.11
9.854
9.868
1,189,336
-0.25(-2.44%)
Jul 13, 2012
10.13
10.16
10.06
10.12
1,360,269
-0.02(-0.18%)
Jul 12, 2012
10.30
10.30
10.07
10.13
2,146,963
-0.21(-1.99%)
Jul 11, 2012
10.58
10.60
10.33
10.34
1,637,705
-0.22(-2.04%)
Jul 10, 2012
10.69
10.71
10.55
10.55
1,007,288
-0.11(-1.03%)
Jul 09, 2012
10.87
10.87
10.61
10.66
1,388,510
-0.19(-1.73%)
Jul 06, 2012
10.83
10.90
10.74
10.85
858,780
-0.04(-0.38%)
Jul 05, 2012
10.84
10.93
10.76
10.89
1,453,737
+0.02(+0.17%)
Jul 03, 2012
10.76
11.08
10.75
10.87
979,025
+0.13(+1.24%)
Jul 02, 2012
10.65
10.75
10.61
10.74
945,975
+0.11(+1.03%)
Jun 29, 2012
10.73
10.85
10.60
10.63
994,511
+0.05(+0.48%)
Jun 28, 2012
10.44
10.58
10.44
10.58
1,008,429
+0.09(+0.87%)
Jun 27, 2012
10.42
10.58
10.40
10.49
1,322,762
+0.07(+0.70%)
Jun 26, 2012
10.44
10.46
10.38
10.42
1,278,991
-0.02(-0.18%)
Jun 25, 2012
10.40
10.48
10.34
10.44
1,062,967
+0.03(+0.31%)
Jun 22, 2012
10.46
10.53
10.40
10.40
1,121,839
-0.02(-0.18%)
Jun 21, 2012
10.50
10.58
10.41
10.42
908,050
-0.07(-0.65%)
Jun 20, 2012
10.59
10.60
10.43
10.49
1,320,522
-0.11(-0.99%)
Jun 19, 2012
10.57
10.60
10.47
10.60
732,444
+0.03(+0.30%)
Jun 18, 2012
10.54
10.59
10.46
10.56
1,241,442
+0.02(+0.22%)
Jun 15, 2012
10.53
10.60
10.48
10.54
1,386,030
+0.00(+0.04%)
Jun 14, 2012
10.55
10.63
10.50
10.54
1,711,225
-0.02(-0.17%)
Jun 13, 2012
10.57
10.66
10.52
10.55
1,000,692
+0.00(+0.00%)
Jun 12, 2012
10.57
10.60
10.50
10.55
1,558,766
-0.01(-0.09%)
Jun 11, 2012
10.66
10.74
10.55
10.56
1,258,600
-0.04(-0.39%)
Jun 08, 2012
10.52
10.70
10.51
10.60
1,033,925
+0.06(+0.60%)
Jun 07, 2012
10.60
10.72
10.51
10.54
1,392,653
-0.02(-0.17%)
Jun 06, 2012
10.50
10.57
10.42
10.56
1,534,445
+0.06(+0.61%)
Jun 05, 2012
10.44
10.57
10.40
10.50
2,050,229
+0.02(+0.22%)
Jun 04, 2012
10.39
10.48
10.35
10.47
2,669,265
+0.08(+0.79%)
Jun 01, 2012
9.968
10.42
9.932
10.39
4,156,389
+0.38(+3.81%)
May 31, 2012
9.677
10.30
9.677
10.01
7,798,744
+0.54(+5.71%)
May 30, 2012
9.577
9.655
9.432
9.468
1,454,603
-0.15(-1.56%)
May 29, 2012
9.545
9.641
9.418
9.618
1,910,258
+0.11(+1.20%)
May 25, 2012
9.468
9.600
9.445
9.505
1,570,818
-0.04(-0.38%)
May 24, 2012
8.936
9.545
8.936
9.541
4,908,457
+0.64(+7.15%)
May 23, 2012
8.932
9.032
8.850
8.905
2,699,207
-0.06(-0.71%)
May 22, 2012
8.941
9.050
8.918
8.968
1,113,741
+0.05(+0.56%)
May 21, 2012
8.945
8.950
8.818
8.918
977,244
+0.00(+0.00%)
May 18, 2012
9.118
9.118
8.918
8.918
1,107,751
-0.20(-2.24%)
May 17, 2012
9.232
9.305
9.123
9.123
676,366
-0.12(-1.33%)
May 16, 2012
9.091
9.245
9.064
9.245
1,292,381
+0.16(+1.75%)
May 15, 2012
9.086
9.118
9.041
9.086
909,108
-0.00(-0.05%)
May 14, 2012
9.000
9.159
8.927
9.091
915,486
+0.03(+0.30%)
May 11, 2012
9.045
9.123
9.041
9.064
894,766
-0.04(-0.45%)
May 10, 2012
9.073
9.132
9.027
9.105
726,803
+0.08(+0.91%)
May 09, 2012
9.009
9.086
8.945
9.023
817,221
-0.04(-0.40%)
May 08, 2012
8.977
9.064
8.955
9.059
927,232
+0.03(+0.35%)
May 07, 2012
9.000
9.059
8.973
9.027
635,175
+0.02(+0.20%)
May 04, 2012
8.991
9.064
8.864
9.009
1,500,455
+0.01(+0.10%)
May 03, 2012
9.327
9.355
8.991
9.000
2,709,844
-0.33(-3.56%)
May 02, 2012
9.332
9.377
9.286
9.332
1,181,092
-0.06(-0.63%)
May 01, 2012
9.568
9.768
9.373
9.391
2,612,492
-0.36(-3.68%)
Apr 30, 2012
9.773
9.791
9.705
9.750
825,517
-0.05(-0.46%)
Apr 27, 2012
9.805
9.845
9.755
9.795
799,506
+0.03(+0.28%)
Apr 26, 2012
9.755
9.814
9.732
9.768
716,287
+0.03(+0.33%)
Apr 25, 2012
9.736
9.836
9.703
9.736
1,356,366
+0.05(+0.52%)
Apr 24, 2012
9.605
9.700
9.600
9.686
918,139
+0.08(+0.85%)
Apr 23, 2012
9.623
9.641
9.541
9.605
854,027
-0.12(-1.26%)
Apr 20, 2012
9.673
9.755
9.645
9.727
885,474
+0.10(+1.04%)
Apr 19, 2012
9.591
9.668
9.555
9.627
814,543
+0.02(+0.24%)
Apr 18, 2012
9.586
9.618
9.536
9.605
754,778
-0.03(-0.28%)
Apr 17, 2012
9.518
9.655
9.518
9.632
819,443
+0.13(+1.34%)
Apr 16, 2012
9.491
9.577
9.445
9.505
877,595
+0.05(+0.48%)
Apr 13, 2012
9.441
9.545
9.418
9.459
1,090,237
-0.02(-0.19%)
Apr 12, 2012
9.432
9.500
9.382
9.477
792,935
+0.09(+0.92%)
Apr 11, 2012
9.450
9.482
9.359
9.391
1,006,254
+0.00(+0.00%)
Apr 10, 2012
9.545
9.550
9.341
9.391
1,593,947
-0.15(-1.62%)
Apr 09, 2012
9.450
9.559
9.432
9.545
1,127,518
-0.00(-0.05%)
Apr 05, 2012
9.541
9.568
9.473
9.550
1,722,900
+0.00(+0.05%)
Apr 04, 2012
9.514
9.586
9.505
9.545
2,560,739
-0.04(-0.43%)
Apr 03, 2012
9.405
9.682
9.400
9.586
2,615,161
+0.20(+2.18%)
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
.