Safe Bulkers Stock Price History | Historical SB Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	3.640	3.640	3.400	3.480	633,794	+0.08(+2.35%)
Nov 29, 2012	3.460	3.480	3.380	3.400	331,922	-0.05(-1.45%)
Nov 28, 2012	3.430	3.480	3.390	3.450	307,313	-0.04(-1.15%)
Nov 27, 2012	3.430	3.540	3.400	3.490	309,812	+0.02(+0.58%)
Nov 26, 2012	3.510	3.550	3.340	3.470	386,400	-0.08(-2.25%)
Nov 24, 2012	3.450	3.620	3.450	3.550	211,607	+0.00(+0.00%)
Nov 23, 2012	3.450	3.620	3.450	3.550	211,607	+0.06(+1.72%)
Nov 21, 2012	3.360	3.540	3.340	3.490	348,330	+0.08(+2.35%)
Nov 20, 2012	3.500	3.640	3.410	3.410	796,886	-0.09(-2.57%)
Nov 19, 2012	3.540	3.650	3.430	3.500	844,916	-0.18(-4.89%)
Nov 16, 2012	3.620	3.810	3.520	3.680	780,852	+0.02(+0.55%)
Nov 15, 2012	4.270	4.300	3.230	3.660	2,816,608	-1.25(-25.46%)
Nov 14, 2012	4.490	4.940	4.280	4.910	1,545,340	+0.40(+8.87%)
Nov 13, 2012	4.840	4.860	4.500	4.510	514,323	-0.33(-6.82%)
Nov 12, 2012	4.850	4.940	4.840	4.840	446,691	+0.03(+0.62%)
Nov 09, 2012	5.010	5.060	4.800	4.810	627,196	-0.21(-4.18%)
Nov 08, 2012	5.480	5.510	4.980	5.020	761,657	-0.49(-8.89%)
Nov 07, 2012	5.620	5.620	5.480	5.510	213,115	-0.08(-1.43%)
Nov 06, 2012	5.560	5.600	5.510	5.590	140,266	+0.03(+0.54%)
Nov 05, 2012	5.580	5.630	5.550	5.560	132,693	-0.05(-0.89%)
Nov 02, 2012	5.670	5.690	5.600	5.610	142,440	+0.01(+0.18%)
Nov 01, 2012	5.500	5.620	5.460	5.600	227,950	+0.10(+1.82%)
Oct 31, 2012	5.650	5.660	5.500	5.500	306,277	-0.15(-2.65%)
Oct 26, 2012		5.650	5.650	5.650	0	-0.12(-2.08%)
Oct 25, 2012	5.780	5.830	5.720	5.770	217,149	-0.03(-0.52%)
Oct 24, 2012	5.870	5.880	5.750	5.800	202,697	-0.06(-1.02%)
Oct 23, 2012	5.950	5.955	5.820	5.860	177,631	-0.01(-0.17%)
Oct 19, 2012	5.860	5.890	5.850	5.870	146,277	-0.02(-0.34%)
Oct 18, 2012	5.810	5.930	5.810	5.890	222,545	+0.04(+0.68%)
Oct 17, 2012	5.760	5.870	5.710	5.850	259,666	+0.09(+1.56%)
Oct 16, 2012	5.730	5.800	5.700	5.760	204,358	+0.01(+0.17%)
Oct 15, 2012	5.730	5.770	5.700	5.750	149,264	+0.00(+0.00%)
Oct 12, 2012	5.800	5.820	5.710	5.750	105,261	+0.00(+0.00%)
Oct 11, 2012	5.760	5.790	5.720	5.750	142,639	-0.02(-0.35%)
Oct 10, 2012	5.800	5.810	5.700	5.770	230,426	-0.06(-1.03%)
Oct 09, 2012	5.820	5.860	5.790	5.830	167,812	+0.03(+0.52%)
Oct 08, 2012	5.830	5.850	5.800	5.800	141,712	-0.03(-0.51%)
Oct 06, 2012	5.830	5.890	5.790	5.830	114,348	+0.00(+0.00%)
Oct 05, 2012	5.830	5.890	5.790	5.830	114,348	+0.03(+0.52%)
Oct 04, 2012	5.790	5.820	5.740	5.800	152,391	+0.03(+0.52%)
Oct 03, 2012	5.700	5.830	5.690	5.770	156,753	+0.08(+1.41%)
Oct 02, 2012	5.680	5.720	5.670	5.690	200,501	+0.02(+0.35%)
Oct 01, 2012	5.800	5.830	5.660	5.670	330,016	-0.13(-2.24%)
Sep 28, 2012	5.770	5.830	5.770	5.800	177,862	+0.02(+0.35%)
Sep 27, 2012	5.860	5.890	5.760	5.780	255,137	-0.05(-0.86%)
Sep 26, 2012	5.940	6.000	5.790	5.830	288,126	-0.09(-1.52%)
Sep 25, 2012	6.120	6.120	5.910	5.920	384,846	-0.12(-1.99%)
Sep 24, 2012	6.100	6.120	6.040	6.040	197,789	-0.09(-1.47%)
Sep 21, 2012	6.160	6.170	6.110	6.130	163,425	-0.04(-0.65%)
Sep 20, 2012	6.110	6.180	6.100	6.170	504,792	+0.02(+0.33%)
Sep 19, 2012	6.180	6.210	6.098	6.150	302,941	-0.03(-0.49%)
Sep 18, 2012	6.050	6.180	6.040	6.180	156,371	+0.11(+1.81%)
Sep 17, 2012	6.120	6.150	6.050	6.070	118,293	-0.08(-1.30%)
Sep 14, 2012	6.100	6.150	6.040	6.150	173,544	+0.09(+1.49%)
Sep 13, 2012	6.090	6.140	6.020	6.060	261,011	-0.04(-0.66%)
Sep 12, 2012	6.090	6.100	6.040	6.100	309,443	+0.03(+0.49%)
Sep 11, 2012	6.080	6.140	6.020	6.070	317,323	+0.00(+0.00%)
Sep 10, 2012	6.080	6.140	6.040	6.070	184,714	-0.08(-1.30%)
Sep 07, 2012	6.160	6.160	6.100	6.150	159,806	+0.01(+0.16%)
Sep 06, 2012	6.180	6.180	6.120	6.140	98,727	-0.02(-0.32%)
Sep 05, 2012	6.100	6.190	6.050	6.160	141,746	+0.09(+1.48%)
Sep 04, 2012	6.090	6.100	6.030	6.070	147,012	+0.01(+0.17%)
Aug 31, 2012	6.020	6.095	6.020	6.060	85,918	+0.06(+1.00%)
Aug 30, 2012	6.090	6.090	6.000	6.000	147,895	-0.07(-1.15%)
Aug 29, 2012	6.040	6.100	6.040	6.070	112,705	-0.09(-1.46%)
Aug 27, 2012	6.220	6.220	6.150	6.160	136,530	-0.06(-0.96%)
Aug 24, 2012	6.250	6.250	6.190	6.220	99,406	-0.01(-0.16%)
Aug 23, 2012	6.220	6.300	6.150	6.230	161,227	+0.00(+0.00%)
Aug 22, 2012	6.350	6.440	6.170	6.230	218,869	-0.27(-4.15%)
Aug 21, 2012	6.660	6.660	6.450	6.500	382,396	-0.05(-0.76%)
Aug 20, 2012	6.550	6.630	6.530	6.550	376,714	+0.00(+0.00%)
Aug 17, 2012	6.430	6.600	6.390	6.550	269,984	+0.16(+2.50%)
Aug 16, 2012	6.340	6.440	6.280	6.390	243,605	+0.05(+0.79%)
Aug 15, 2012	6.220	6.400	6.220	6.340	193,532	+0.15(+2.42%)
Aug 14, 2012	6.030	6.240	6.030	6.190	158,581	+0.16(+2.65%)
Aug 13, 2012	6.140	6.140	6.030	6.030	183,778	-0.05(-0.82%)
Aug 11, 2012	6.130	6.155	6.050	6.080	126,640	+0.00(+0.00%)
Aug 10, 2012	6.130	6.155	6.050	6.080	126,640	-0.05(-0.82%)
Aug 09, 2012	6.100	6.200	6.050	6.130	188,410	+0.04(+0.66%)
Aug 08, 2012	6.120	6.150	6.060	6.090	163,125	-0.01(-0.16%)
Aug 07, 2012	6.150	6.200	6.050	6.100	275,096	-0.01(-0.16%)
Aug 06, 2012	6.100	6.110	6.020	6.110	133,537	+0.12(+2.00%)
Aug 03, 2012	6.080	6.120	5.990	5.990	149,454	-0.05(-0.83%)
Aug 02, 2012	6.070	6.140	6.000	6.040	96,570	+0.00(+0.00%)
Aug 01, 2012	5.980	6.120	5.980	6.040	55,734	+0.08(+1.34%)
Jul 31, 2012	6.080	6.120	5.950	5.960	79,601	-0.08(-1.32%)
Jul 30, 2012	6.090	6.100	6.023	6.040	59,486	-0.03(-0.49%)
Jul 27, 2012	5.930	6.100	5.890	6.070	126,237	+0.10(+1.68%)
Jul 26, 2012	6.050	6.089	5.900	5.970	154,322	-0.01(-0.17%)
Jul 25, 2012	6.140	6.140	5.950	5.980	147,259	-0.04(-0.66%)
Jul 24, 2012	6.030	6.076	6.000	6.020	69,003	-0.01(-0.17%)
Jul 23, 2012	6.100	6.110	6.000	6.030	110,830	-0.09(-1.47%)
Jul 20, 2012	6.220	6.240	6.120	6.120	93,107	-0.12(-1.92%)
Jul 19, 2012	6.340	6.340	6.200	6.240	64,619	+0.01(+0.16%)
Jul 18, 2012	6.250	6.370	6.230	6.230	63,815	-0.02(-0.32%)
Jul 17, 2012	6.360	6.400	6.210	6.250	95,936	-0.10(-1.57%)
Jul 16, 2012	6.350	6.430	6.300	6.350	80,577	-0.01(-0.16%)
Jul 14, 2012	6.310	6.410	6.310	6.360	57,740	+0.00(+0.00%)
Jul 13, 2012	6.310	6.410	6.310	6.360	57,740	+0.04(+0.63%)
Jul 12, 2012	6.270	6.350	6.270	6.320	87,468	+0.04(+0.64%)
Jul 11, 2012	6.240	6.340	6.230	6.280	86,931	+0.02(+0.32%)
Jul 10, 2012	6.190	6.300	6.190	6.260	75,072	+0.07(+1.13%)
Jul 09, 2012	6.230	6.270	6.180	6.190	55,090	-0.09(-1.43%)
Jul 06, 2012	6.220	6.320	6.150	6.280	89,532	+0.02(+0.32%)
Jul 05, 2012	6.150	6.270	6.150	6.260	99,050	+0.04(+0.64%)
Jul 03, 2012	6.070	6.220	6.060	6.220	94,610	+0.11(+1.80%)
Jul 02, 2012	6.140	6.140	5.930	6.110	103,780	-0.05(-0.81%)
Jun 30, 2012	6.150	6.160	6.000	6.160	122,768	-0.01(-0.16%)
Jun 29, 2012	6.150	6.170	6.000	6.170	124,682	+0.13(+2.15%)
Jun 28, 2012	6.050	6.110	6.010	6.040	46,038	-0.01(-0.17%)
Jun 27, 2012	6.020	6.059	5.990	6.050	63,540	+0.05(+0.83%)
Jun 26, 2012	6.040	6.080	6.000	6.000	57,774	-0.07(-1.15%)
Jun 25, 2012	6.120	6.160	5.980	6.070	132,792	-0.02(-0.33%)
Jun 22, 2012	6.110	6.170	6.060	6.090	62,801	-0.03(-0.49%)
Jun 21, 2012	6.110	6.160	5.980	6.120	137,263	+0.01(+0.16%)
Jun 20, 2012	6.160	6.239	6.100	6.110	79,832	-0.10(-1.61%)
Jun 19, 2012	6.070	6.250	6.050	6.210	116,585	+0.16(+2.64%)
Jun 18, 2012	6.200	6.250	5.980	6.050	148,726	-0.14(-2.26%)
Jun 15, 2012	6.050	6.190	6.000	6.190	104,855	+0.16(+2.65%)
Jun 14, 2012	6.030	6.100	5.960	6.030	222,729	-0.03(-0.50%)
Jun 13, 2012	6.120	6.190	6.020	6.060	140,788	-0.07(-1.14%)
Jun 12, 2012	6.180	6.240	6.120	6.130	90,443	-0.05(-0.81%)
Jun 11, 2012	6.410	6.490	6.160	6.180	133,386	-0.20(-3.13%)
Jun 08, 2012	6.410	6.440	6.341	6.380	54,709	-0.02(-0.31%)
Jun 07, 2012	6.510	6.580	6.370	6.400	129,839	-0.02(-0.31%)
Jun 06, 2012	6.290	6.530	6.290	6.420	175,515	+0.16(+2.56%)
Jun 05, 2012	6.270	6.360	6.250	6.260	77,966	+0.00(+0.00%)
Jun 04, 2012	6.410	6.440	6.250	6.260	175,914	-0.17(-2.64%)
Jun 02, 2012	6.440	6.470	6.340	6.430	114,295	+0.00(+0.00%)
Jun 01, 2012	6.440	6.470	6.340	6.430	114,295	-0.06(-0.92%)
May 31, 2012	6.420	6.530	6.300	6.490	159,265	+0.10(+1.56%)
May 30, 2012	6.530	6.550	6.380	6.390	106,613	-0.16(-2.44%)
May 29, 2012	6.630	6.710	6.550	6.550	157,094	-0.07(-1.06%)
May 25, 2012	6.540	6.700	6.500	6.620	204,206	+0.10(+1.53%)
May 24, 2012	6.460	6.560	6.460	6.520	197,240	+0.06(+0.93%)
May 23, 2012	6.480	6.480	6.250	6.460	184,743	-0.03(-0.46%)
May 22, 2012	6.500	6.600	6.450	6.490	160,779	+0.05(+0.78%)
May 21, 2012	6.300	6.490	6.280	6.440	106,245	-0.02(-0.31%)
May 18, 2012	6.550	6.586	6.410	6.460	275,924	-0.08(-1.22%)
May 17, 2012	6.500	6.590	6.440	6.540	200,232	+0.06(+0.93%)
May 16, 2012	6.600	6.740	6.400	6.480	168,649	-0.12(-1.82%)
May 15, 2012	6.560	6.640	6.550	6.600	144,794	+0.07(+1.07%)
May 14, 2012	6.600	6.670	6.530	6.530	114,870	-0.08(-1.21%)
May 11, 2012	6.700	6.700	6.600	6.610	116,981	-0.13(-1.93%)
May 10, 2012	6.830	6.830	6.650	6.740	162,118	+0.00(+0.00%)
May 09, 2012	6.660	6.830	6.510	6.740	327,617	+0.26(+4.01%)
May 08, 2012	6.450	6.500	6.360	6.480	180,203	+0.03(+0.47%)
May 07, 2012	6.530	6.533	6.450	6.450	111,895	-0.12(-1.83%)
May 04, 2012	6.600	6.648	6.480	6.570	153,979	-0.06(-0.90%)
May 03, 2012	6.840	6.840	6.580	6.630	186,155	-0.11(-1.63%)
May 02, 2012	6.910	6.920	6.700	6.740	170,010	-0.20(-2.88%)
May 01, 2012	6.870	7.000	6.860	6.940	308,739	+0.09(+1.31%)
Apr 30, 2012	6.720	6.850	6.700	6.850	288,705	+0.17(+2.54%)
Apr 27, 2012	6.740	6.750	6.560	6.680	171,788	+0.00(+0.00%)
Apr 26, 2012	6.610	6.720	6.550	6.680	217,316	+0.08(+1.21%)
Apr 25, 2012	6.550	6.650	6.500	6.600	270,458	+0.09(+1.38%)
Apr 24, 2012	6.360	6.590	6.320	6.510	194,528	+0.14(+2.20%)
Apr 23, 2012	6.370	6.370	6.220	6.370	117,197	-0.07(-1.09%)
Apr 20, 2012	6.450	6.490	6.380	6.440	129,067	+0.06(+0.94%)
Apr 19, 2012	6.340	6.450	6.240	6.380	98,604	+0.04(+0.63%)
Apr 18, 2012	6.310	6.400	6.280	6.340	66,592	+0.01(+0.16%)
Apr 17, 2012	6.200	6.370	6.200	6.330	172,358	+0.15(+2.43%)
Apr 16, 2012	6.290	6.370	6.180	6.180	111,023	-0.10(-1.59%)
Apr 13, 2012	6.390	6.390	6.220	6.280	107,066	-0.13(-2.03%)
Apr 12, 2012	6.270	6.410	6.260	6.410	141,648	+0.15(+2.40%)
Apr 11, 2012	6.180	6.300	6.180	6.260	141,102	+0.14(+2.29%)
Apr 10, 2012	6.360	6.390	6.070	6.120	431,287	-0.25(-3.92%)
Apr 09, 2012	6.500	6.510	6.350	6.370	214,334	-0.14(-2.15%)
Apr 05, 2012	6.510	6.560	6.500	6.510	140,813	-0.01(-0.15%)
Apr 04, 2012	6.570	6.590	6.500	6.520	177,399	-0.12(-1.81%)
Apr 03, 2012	6.670	6.690	6.590	6.640	295,005	-0.06(-0.90%)
Apr 02, 2012	6.700	6.719	6.640	6.700	194,802	+0.02(+0.30%)
Mar 30, 2012	6.640	6.690	6.600	6.680	167,937	+0.04(+0.60%)
Mar 29, 2012	6.600	6.670	6.520	6.640	202,736	+0.04(+0.61%)
Mar 28, 2012	6.640	6.730	6.580	6.600	215,462	-0.05(-0.75%)
Mar 27, 2012	6.640	6.690	6.630	6.650	208,866	-0.01(-0.15%)
Mar 26, 2012	6.650	6.705	6.600	6.660	109,222	+0.04(+0.60%)
Mar 23, 2012	6.620	6.650	6.500	6.620	258,994	-0.03(-0.45%)
Mar 22, 2012	6.750	6.760	6.610	6.650	220,148	-0.09(-1.34%)
Mar 21, 2012	6.640	6.800	6.600	6.740	238,763	+0.09(+1.35%)
Mar 20, 2012	6.730	6.730	6.600	6.650	231,632	-0.15(-2.21%)
Mar 19, 2012	6.870	6.880	6.750	6.800	642,469	-0.08(-1.16%)
Mar 16, 2012	6.660	6.940	6.637	6.880	910,860	+0.19(+2.84%)
Mar 15, 2012	6.550	6.690	6.500	6.690	969,798	+0.16(+2.45%)
Mar 14, 2012	6.500	6.550	6.500	6.530	753,108	+0.03(+0.46%)
Mar 13, 2012	6.480	6.550	6.420	6.500	4,869,748	-0.65(-9.09%)
Mar 12, 2012	7.190	7.200	7.100	7.150	94,016	-0.06(-0.83%)
Mar 09, 2012	7.230	7.300	7.200	7.210	62,200	-0.06(-0.83%)
Mar 08, 2012	7.200	7.274	7.160	7.270	52,176	+0.16(+2.25%)
Mar 07, 2012	7.210	7.210	7.080	7.110	69,757	-0.04(-0.56%)
Mar 06, 2012	7.220	7.220	7.070	7.150	96,570	-0.13(-1.79%)
Mar 05, 2012	7.380	7.380	7.190	7.280	80,744	-0.04(-0.55%)
Mar 02, 2012	7.550	7.550	7.300	7.320	170,488	-0.19(-2.53%)
Mar 01, 2012	7.210	7.520	7.210	7.510	219,724	+0.35(+4.89%)
Feb 29, 2012	7.180	7.204	7.060	7.160	117,790	+0.03(+0.42%)
Feb 28, 2012	7.280	7.280	7.070	7.130	174,961	-0.11(-1.52%)
Feb 27, 2012	7.290	7.337	7.230	7.240	81,823	-0.04(-0.55%)
Feb 24, 2012	7.290	7.390	7.246	7.280	99,417	+0.00(+0.00%)
Feb 23, 2012	7.350	7.390	7.220	7.280	173,482	-0.14(-1.89%)
Feb 22, 2012	7.490	7.530	7.390	7.420	117,481	-0.18(-2.37%)
Feb 21, 2012	7.640	7.700	7.600	7.600	313,638	-0.05(-0.65%)
Feb 17, 2012	7.510	7.730	7.510	7.650	203,811	+0.15(+2.00%)
Feb 16, 2012	7.520	7.570	7.425	7.500	174,233	-0.07(-0.92%)
Feb 15, 2012	7.590	7.660	7.420	7.570	236,962	+0.01(+0.13%)
Feb 14, 2012	7.350	7.618	7.310	7.560	277,436	+0.19(+2.58%)
Feb 13, 2012	7.250	7.409	7.150	7.370	128,411	+0.14(+1.94%)
Feb 10, 2012	7.380	7.400	7.190	7.230	175,589	-0.18(-2.44%)
Feb 09, 2012	7.300	7.450	7.290	7.411	328,367	+0.11(+1.52%)
Feb 08, 2012	7.050	7.380	7.040	7.300	361,541	+0.30(+4.29%)
Feb 07, 2012	7.030	7.100	6.960	7.000	97,387	-0.07(-0.99%)
Feb 06, 2012	6.870	7.070	6.800	7.070	148,271	+0.23(+3.36%)
Feb 03, 2012	6.770	6.840	6.730	6.840	89,220	+0.09(+1.33%)
Feb 02, 2012	6.890	6.900	6.750	6.750	141,405	-0.14(-2.03%)
Feb 01, 2012	7.130	7.130	6.890	6.890	236,901	-0.24(-3.37%)
Jan 31, 2012	7.100	7.140	7.030	7.130	81,208	+0.10(+1.42%)
Jan 30, 2012	7.280	7.290	6.990	7.030	316,877	-0.25(-3.43%)
Jan 27, 2012	7.090	7.280	7.030	7.280	197,656	+0.23(+3.26%)
Jan 26, 2012	6.860	7.100	6.850	7.050	149,108	+0.19(+2.77%)
Jan 25, 2012	6.900	6.930	6.850	6.860	55,366	+0.00(+0.00%)
Jan 24, 2012	6.820	6.910	6.810	6.860	52,568	-0.03(-0.44%)
Jan 23, 2012	6.750	6.900	6.720	6.890	151,404	+0.22(+3.30%)
Jan 20, 2012	6.900	6.900	6.670	6.670	143,016	-0.23(-3.33%)
Jan 19, 2012	6.880	6.990	6.830	6.900	80,334	-0.02(-0.29%)
Jan 18, 2012	6.760	7.000	6.760	6.920	106,989	+0.15(+2.22%)
Jan 17, 2012	6.760	6.810	6.700	6.770	92,456	+0.04(+0.59%)
Jan 13, 2012	6.630	6.740	6.600	6.730	56,296	+0.08(+1.20%)
Jan 12, 2012	6.690	6.700	6.560	6.650	51,008	+0.03(+0.45%)
Jan 11, 2012	6.610	6.650	6.540	6.620	73,103	+0.00(+0.00%)
Jan 10, 2012	6.630	6.660	6.570	6.620	54,801	+0.07(+1.07%)
Jan 09, 2012	6.620	6.650	6.480	6.550	61,099	+0.03(+0.46%)
Jan 06, 2012	6.590	6.590	6.520	6.520	78,715	-0.08(-1.21%)
Jan 05, 2012	6.350	6.680	6.350	6.600	159,086	+0.26(+4.10%)
Jan 04, 2012	6.230	6.380	6.150	6.340	67,345	+0.35(+5.84%)
Dec 30, 2011	5.980	6.090	5.920	5.990	237,133	+0.05(+0.84%)
Dec 29, 2011	6.000	6.000	5.910	5.940	175,101	-0.06(-1.00%)
Dec 28, 2011	5.960	6.000	5.950	6.000	147,706	+0.02(+0.33%)
Dec 27, 2011	6.100	6.100	5.980	5.980	155,729	-0.08(-1.32%)
Dec 23, 2011	6.150	6.150	6.060	6.060	86,511	-0.10(-1.62%)
Dec 21, 2011	6.000	6.210	5.990	6.160	124,417	+0.20(+3.36%)
Dec 20, 2011	6.080	6.090	5.960	5.960	69,292	+0.01(+0.17%)
Dec 19, 2011	6.120	6.210	5.900	5.950	89,078	-0.15(-2.46%)
Dec 16, 2011	5.970	6.180	5.965	6.100	98,312	+0.09(+1.50%)
Dec 15, 2011	6.050	6.074	5.950	6.010	86,658	+0.05(+0.84%)
Dec 14, 2011	6.000	6.040	5.910	5.960	120,519	-0.04(-0.67%)
Dec 13, 2011	6.060	6.100	6.000	6.000	139,247	-0.08(-1.32%)
Dec 12, 2011	6.110	6.190	6.050	6.080	91,103	-0.12(-1.94%)
Dec 09, 2011	6.130	6.240	6.091	6.200	70,647	+0.07(+1.14%)
Dec 08, 2011	6.190	6.220	6.060	6.130	146,338	-0.07(-1.13%)
Dec 07, 2011	6.240	6.260	6.130	6.200	83,677	-0.12(-1.90%)
Dec 06, 2011	6.270	6.350	6.150	6.320	96,416	+0.05(+0.80%)
Dec 05, 2011	6.150	6.390	6.150	6.270	158,573	+0.17(+2.79%)
Dec 02, 2011	6.120	6.180	6.050	6.100	80,718	+0.03(+0.49%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates