Education Management Corp Stock Price History | Historical EDMC Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	3.720	3.720	3.530	3.560	72,984	-0.10(-2.73%)
Feb 27, 2013	3.750	3.800	3.600	3.660	59,880	-0.09(-2.40%)
Feb 26, 2013	3.730	3.800	3.630	3.750	60,695	-0.19(-4.82%)
Feb 22, 2013	3.890	3.940	3.860	3.940	27,917	+0.08(+2.07%)
Feb 21, 2013	3.870	3.940	3.850	3.860	100,973	+0.00(+0.00%)
Feb 20, 2013	3.960	4.030	3.820	3.860	103,171	-0.09(-2.28%)
Feb 19, 2013	4.030	4.090	3.940	3.950	55,142	-0.08(-1.99%)
Feb 15, 2013	4.100	4.100	4.010	4.030	128,670	+0.07(+1.77%)
Feb 14, 2013	4.000	4.090	3.910	3.960	66,329	-0.07(-1.74%)
Feb 13, 2013	4.060	4.060	3.990	4.030	107,148	-0.03(-0.74%)
Feb 12, 2013	4.070	4.090	3.960	4.060	126,706	-0.01(-0.25%)
Feb 11, 2013	4.000	4.170	4.000	4.070	78,614	+0.06(+1.50%)
Feb 08, 2013	4.030	4.030	3.870	4.010	212,056	+0.03(+0.75%)
Feb 07, 2013	4.000	4.080	3.930	3.980	241,734	-0.03(-0.75%)
Feb 06, 2013	3.890	4.040	3.890	4.010	87,247	+0.22(+5.80%)
Feb 04, 2013	4.020	4.300	3.750	3.790	262,266	-0.19(-4.77%)
Feb 01, 2013	4.330	4.550	3.910	3.980	284,197	-0.35(-8.08%)
Jan 31, 2013	4.050	4.460	3.670	4.330	541,091	+0.80(+22.66%)
Jan 30, 2013	3.520	3.760	3.478	3.530	249,828	-0.01(-0.28%)
Jan 29, 2013	3.860	3.860	3.470	3.540	194,709	-0.25(-6.60%)
Jan 28, 2013	3.850	3.850	3.750	3.790	72,319	-0.06(-1.56%)
Jan 25, 2013	3.790	3.900	3.740	3.850	80,899	+0.07(+1.85%)
Jan 24, 2013	3.760	3.820	3.600	3.780	118,239	+0.01(+0.27%)
Jan 23, 2013	3.830	3.890	3.670	3.770	89,255	-0.07(-1.82%)
Jan 22, 2013	3.900	3.940	3.755	3.840	61,161	-0.07(-1.79%)
Jan 18, 2013	3.740	3.940	3.730	3.910	107,926	+0.13(+3.44%)
Jan 17, 2013	3.850	3.890	3.700	3.780	83,435	+0.00(+0.00%)
Jan 16, 2013	3.970	3.970	3.680	3.780	107,393	-0.01(-0.26%)
Jan 15, 2013	3.850	3.930	3.780	3.790	140,620	-0.09(-2.32%)
Jan 14, 2013	4.300	4.390	3.780	3.880	380,303	-0.43(-9.98%)
Jan 12, 2013	4.060	4.340	4.060	4.310	185,498	+0.00(+0.00%)
Jan 11, 2013	4.060	4.340	4.060	4.310	185,498	+0.27(+6.68%)
Jan 10, 2013	4.440	4.440	3.970	4.040	167,142	-0.38(-8.60%)
Jan 09, 2013	4.500	4.720	4.420	4.420	132,906	-0.09(-2.00%)
Jan 08, 2013	5.010	5.100	4.500	4.510	91,528	-0.49(-9.80%)
Jan 07, 2013	4.940	5.200	4.850	5.000	77,562	+0.04(+0.81%)
Jan 04, 2013	4.790	5.240	4.790	4.960	181,361	+0.28(+5.98%)
Jan 03, 2013	4.530	4.788	4.530	4.680	90,982	-0.01(-0.21%)
Jan 02, 2013	4.550	4.810	4.380	4.690	129,215	+0.31(+7.08%)
Dec 31, 2012	4.390	4.580	4.210	4.380	125,388	+0.01(+0.23%)
Dec 28, 2012	4.570	5.310	4.340	4.370	345,377	-0.13(-2.89%)
Dec 27, 2012	4.550	4.700	4.380	4.500	102,630	-0.06(-1.32%)
Dec 26, 2012	4.850	4.870	4.520	4.560	59,807	-0.29(-5.98%)
Dec 24, 2012	4.960	4.980	4.820	4.850	33,147	-0.15(-3.00%)
Dec 21, 2012	4.520	5.120	4.300	5.000	566,840	-0.55(-9.91%)
Dec 20, 2012	5.560	5.620	5.400	5.550	73,964	+0.00(+0.00%)
Dec 19, 2012	5.420	5.590	5.330	5.550	106,692	+0.15(+2.78%)
Dec 18, 2012	4.710	5.455	4.710	5.400	119,594	+0.69(+14.65%)
Dec 17, 2012	4.610	4.890	4.610	4.710	206,256	+0.13(+2.84%)
Dec 14, 2012	4.630	4.740	4.560	4.580	101,159	-0.09(-1.93%)
Dec 13, 2012	4.800	4.800	4.450	4.670	142,528	-0.17(-3.51%)
Dec 12, 2012	4.870	4.990	4.780	4.840	79,504	+0.00(+0.00%)
Dec 11, 2012	4.750	4.990	4.605	4.840	119,738	+0.28(+6.14%)
Dec 10, 2012	4.500	4.690	4.460	4.560	151,784	+0.08(+1.79%)
Dec 07, 2012	4.460	4.580	4.080	4.480	102,737	+0.04(+0.90%)
Dec 06, 2012	4.450	4.619	4.330	4.440	142,238	+0.05(+1.14%)
Dec 05, 2012	4.560	4.750	4.300	4.390	123,531	-0.15(-3.30%)
Dec 04, 2012	3.980	4.600	3.950	4.540	220,420	+0.67(+17.31%)
Nov 30, 2012	3.930	3.960	3.630	3.870	93,310	-0.06(-1.53%)
Nov 29, 2012	3.560	3.950	3.490	3.930	194,408	+0.40(+11.33%)
Nov 28, 2012	3.450	3.700	3.400	3.530	89,322	+0.05(+1.44%)
Nov 27, 2012	3.220	3.480	3.220	3.480	147,290	+0.26(+8.07%)
Nov 26, 2012	3.050	3.220	3.030	3.220	92,286	+0.12(+3.87%)
Nov 24, 2012	3.040	3.110	3.030	3.100	12,157	+0.00(+0.00%)
Nov 23, 2012	3.040	3.110	3.030	3.100	27,034	+0.06(+1.97%)
Nov 21, 2012	3.000	3.110	2.990	3.040	20,884	+0.01(+0.33%)
Nov 20, 2012	3.080	3.220	2.900	3.030	38,158	-0.10(-3.19%)
Nov 19, 2012	3.140	3.140	3.000	3.130	44,201	+0.01(+0.32%)
Nov 16, 2012	2.990	3.140	2.870	3.120	114,793	+0.11(+3.65%)
Nov 15, 2012	3.010	3.140	3.010	3.010	53,417	-0.01(-0.33%)
Nov 14, 2012	3.150	3.150	3.000	3.020	50,359	-0.13(-4.13%)
Nov 13, 2012	3.150	3.240	3.140	3.150	36,305	-0.04(-1.10%)
Nov 12, 2012	3.100	3.220	3.100	3.185	26,839	+0.06(+2.08%)
Nov 09, 2012	3.190	3.270	3.110	3.120	37,899	-0.10(-3.11%)
Nov 08, 2012	3.360	3.390	3.111	3.220	84,709	-0.04(-1.23%)
Nov 07, 2012	3.540	3.540	3.120	3.260	154,623	-0.23(-6.59%)
Nov 06, 2012	3.422	3.550	3.380	3.490	54,246	+0.12(+3.56%)
Nov 05, 2012	3.310	3.449	3.260	3.370	64,701	+0.07(+2.12%)
Nov 02, 2012	3.460	3.530	3.210	3.300	111,947	-0.17(-4.90%)
Nov 01, 2012	3.160	3.560	3.090	3.470	213,457	+0.29(+9.12%)
Oct 31, 2012	3.150	3.200	3.090	3.180	92,939	+0.02(+0.63%)
Oct 26, 2012		3.160	3.160	3.160	0	+0.07(+2.27%)
Oct 25, 2012	3.150	3.150	3.020	3.090	70,722	-0.02(-0.64%)
Oct 24, 2012	3.270	3.270	3.050	3.110	80,026	-0.16(-4.89%)
Oct 23, 2012	3.180	3.310	3.050	3.270	87,703	+0.12(+3.81%)
Oct 19, 2012	3.470	3.470	3.150	3.150	92,164	-0.17(-5.12%)
Oct 18, 2012	3.660	3.660	3.300	3.320	120,395	-0.35(-9.54%)
Oct 17, 2012	3.550	3.670	3.400	3.670	96,836	+0.14(+3.97%)
Oct 16, 2012	3.660	3.680	3.400	3.530	152,039	-0.13(-3.55%)
Oct 15, 2012	3.560	3.700	3.500	3.660	135,461	+0.12(+3.39%)
Oct 12, 2012	3.430	3.570	3.330	3.540	74,739	+0.12(+3.51%)
Oct 11, 2012	3.250	3.450	3.170	3.420	48,469	+0.18(+5.56%)
Oct 10, 2012	3.270	3.360	3.160	3.240	37,235	-0.02(-0.61%)
Oct 09, 2012	3.340	3.340	3.040	3.260	77,285	-0.08(-2.40%)
Oct 08, 2012	3.370	3.520	3.290	3.340	94,321	-0.04(-1.18%)
Oct 06, 2012	3.360	3.470	3.340	3.380	84,453	+0.00(+0.00%)
Oct 05, 2012	3.360	3.470	3.340	3.380	84,453	+0.02(+0.60%)
Oct 04, 2012	3.220	3.370	3.110	3.360	83,282	+0.16(+5.00%)
Oct 03, 2012	3.040	3.420	3.010	3.200	185,296	+0.17(+5.61%)
Oct 02, 2012	3.180	3.240	3.030	3.030	78,193	-0.13(-4.11%)
Oct 01, 2012	3.140	3.240	2.950	3.160	179,963	+0.05(+1.61%)
Sep 28, 2012	3.240	3.330	3.100	3.110	95,373	-0.15(-4.60%)
Sep 27, 2012	3.230	3.420	3.220	3.260	140,698	+0.05(+1.56%)
Sep 26, 2012	3.310	3.370	3.125	3.210	134,880	-0.08(-2.43%)
Sep 25, 2012	3.530	3.530	3.240	3.290	152,274	-0.23(-6.53%)
Sep 24, 2012	3.530	3.650	3.240	3.520	194,219	-0.05(-1.40%)
Sep 21, 2012	3.240	3.570	3.080	3.570	382,827	+0.34(+10.53%)
Sep 20, 2012	3.560	3.590	3.205	3.230	231,580	-0.39(-10.77%)
Sep 19, 2012	3.720	3.750	3.490	3.620	140,721	-0.02(-0.55%)
Sep 18, 2012	3.490	3.690	3.400	3.640	78,738	+0.11(+3.12%)
Sep 17, 2012	3.460	3.780	3.420	3.530	89,806	+0.04(+1.15%)
Sep 14, 2012	3.610	3.740	3.350	3.490	157,801	-0.10(-2.79%)
Sep 13, 2012	3.690	3.860	3.440	3.590	249,400	-0.14(-3.75%)
Sep 12, 2012	3.980	4.040	3.520	3.730	180,362	-0.23(-5.81%)
Sep 11, 2012	3.510	4.020	3.430	3.960	189,539	+0.43(+12.18%)
Sep 10, 2012	3.500	3.590	3.370	3.530	126,962	+0.03(+0.86%)
Sep 07, 2012	3.450	3.710	3.420	3.500	279,493	+0.02(+0.57%)
Sep 06, 2012	3.150	3.500	3.150	3.480	198,607	+0.37(+11.90%)
Sep 05, 2012	2.970	3.180	2.970	3.110	228,858	-0.07(-2.20%)
Sep 04, 2012	3.000	3.250	2.950	3.180	130,992	+0.19(+6.35%)
Aug 31, 2012	3.010	3.130	2.950	2.990	112,513	+0.04(+1.36%)
Aug 30, 2012	3.010	3.010	2.880	2.950	133,951	-0.02(-0.67%)
Aug 29, 2012	3.210	3.250	2.960	2.970	213,829	-0.20(-6.31%)
Aug 27, 2012	3.310	3.470	3.140	3.170	147,582	-0.14(-4.23%)
Aug 24, 2012	3.420	3.490	3.250	3.310	153,048	-0.12(-3.50%)
Aug 23, 2012	3.750	3.750	3.420	3.430	203,152	-0.30(-8.04%)
Aug 22, 2012	3.970	4.050	3.710	3.730	69,833	-0.23(-5.81%)
Aug 21, 2012	3.930	4.010	3.570	3.960	278,503	+0.10(+2.59%)
Aug 20, 2012	4.010	4.280	3.770	3.860	303,733	-0.17(-4.22%)
Aug 17, 2012	3.570	4.030	3.350	4.030	278,183	+0.47(+13.20%)
Aug 16, 2012	3.380	3.660	3.350	3.560	220,926	+0.24(+7.23%)
Aug 15, 2012	3.220	3.360	3.150	3.320	160,898	+0.12(+3.75%)
Aug 14, 2012	3.200	3.280	3.150	3.200	109,029	+0.03(+0.95%)
Aug 13, 2012	3.230	3.358	3.100	3.170	271,641	-0.10(-3.06%)
Aug 11, 2012	3.250	3.360	3.230	3.270	235,123	+0.00(+0.00%)
Aug 10, 2012	3.250	3.360	3.230	3.270	235,123	+0.03(+0.93%)
Aug 09, 2012	3.610	3.790	2.890	3.240	694,672	-0.75(-18.80%)
Aug 08, 2012	3.570	3.990	3.570	3.990	412,567	+0.23(+6.12%)
Aug 07, 2012	3.300	3.870	3.280	3.760	349,241	+0.54(+16.77%)
Aug 06, 2012	3.020	3.730	2.950	3.220	496,137	+0.21(+6.98%)
Aug 03, 2012	3.170	3.230	2.840	3.010	565,847	-0.14(-4.41%)
Aug 02, 2012	3.200	3.620	3.050	3.149	331,433	-0.01(-0.35%)
Aug 01, 2012	3.800	3.820	3.080	3.160	432,147	-0.60(-15.96%)
Jul 31, 2012	3.810	3.950	3.750	3.760	281,846	-0.01(-0.27%)
Jul 30, 2012	4.160	4.160	3.670	3.770	280,507	-0.32(-7.82%)
Jul 27, 2012	3.810	4.330	3.790	4.090	361,155	+0.31(+8.20%)
Jul 26, 2012	4.350	4.350	3.720	3.780	307,132	-0.31(-7.58%)
Jul 25, 2012	4.560	4.760	4.030	4.090	268,956	-0.21(-4.88%)
Jul 24, 2012	4.840	4.840	4.245	4.300	467,707	-0.56(-11.52%)
Jul 23, 2012	5.160	5.160	4.620	4.860	301,539	-0.28(-5.45%)
Jul 20, 2012	5.250	5.300	5.070	5.140	197,795	-0.11(-2.10%)
Jul 19, 2012	5.150	5.300	5.150	5.250	157,435	-0.08(-1.50%)
Jul 18, 2012	5.010	5.380	5.010	5.330	297,524	+0.37(+7.46%)
Jul 17, 2012	5.060	5.120	4.810	4.960	468,943	-0.08(-1.59%)
Jul 16, 2012	5.290	5.290	5.010	5.040	108,991	-0.15(-2.89%)
Jul 14, 2012	5.400	5.400	5.150	5.190	183,905	+0.00(+0.00%)
Jul 13, 2012	5.400	5.400	5.150	5.190	183,905	-0.12(-2.26%)
Jul 12, 2012	5.740	5.740	5.200	5.310	211,478	-0.28(-5.01%)
Jul 11, 2012	5.700	5.970	5.510	5.590	190,847	-0.13(-2.27%)
Jul 10, 2012	6.180	6.250	5.650	5.720	222,361	-0.42(-6.84%)
Jul 09, 2012	6.660	6.900	6.120	6.140	264,758	-0.54(-8.08%)
Jul 06, 2012	6.530	6.840	6.370	6.680	222,526	+0.04(+0.60%)
Jul 05, 2012	6.690	6.980	6.220	6.640	662,342	-0.04(-0.60%)
Jul 03, 2012	7.120	7.180	6.440	6.680	357,837	-0.50(-6.96%)
Jul 02, 2012	7.700	8.000	7.010	7.180	433,208	+0.23(+3.31%)
Jun 30, 2012	6.850	7.140	6.800	6.950	286,761	+0.00(+0.00%)
Jun 29, 2012	6.850	7.140	6.800	6.950	286,761	+0.22(+3.27%)
Jun 28, 2012	6.590	6.770	6.500	6.730	235,235	+0.07(+1.05%)
Jun 27, 2012	6.450	6.750	6.380	6.660	138,669	+0.19(+2.94%)
Jun 26, 2012	6.690	7.090	6.300	6.470	312,319	-0.26(-3.86%)
Jun 25, 2012	6.580	6.800	6.150	6.730	370,630	+0.08(+1.20%)
Jun 22, 2012	6.190	6.690	6.060	6.650	3,247,523	+0.49(+7.95%)
Jun 21, 2012	5.840	6.190	5.710	6.160	218,237	+0.33(+5.66%)
Jun 20, 2012	5.840	6.040	5.660	5.830	159,163	-0.13(-2.18%)
Jun 19, 2012	5.610	6.020	5.610	5.960	158,900	+0.36(+6.43%)
Jun 18, 2012	5.890	6.030	5.550	5.600	172,090	-0.22(-3.78%)
Jun 15, 2012	5.770	5.870	5.650	5.820	218,050	+0.07(+1.22%)
Jun 14, 2012	6.250	6.360	5.630	5.750	224,236	-0.47(-7.56%)
Jun 13, 2012	6.450	6.620	6.190	6.220	135,382	-0.28(-4.31%)
Jun 12, 2012	6.800	6.860	6.500	6.500	138,232	-0.25(-3.70%)
Jun 11, 2012	7.580	7.580	6.700	6.750	164,973	-0.78(-10.36%)
Jun 08, 2012	7.350	7.680	7.240	7.530	155,610	+0.14(+1.89%)
Jun 07, 2012	7.660	7.720	7.350	7.390	127,763	-0.15(-1.99%)
Jun 06, 2012	7.160	7.750	7.160	7.540	177,028	+0.37(+5.16%)
Jun 05, 2012	7.120	7.350	7.070	7.170	236,643	+0.01(+0.14%)
Jun 04, 2012	7.120	7.200	6.850	7.160	250,434	+0.10(+1.42%)
Jun 02, 2012	7.660	7.660	6.980	7.060	352,144	+0.00(+0.00%)
Jun 01, 2012	7.660	7.660	6.980	7.060	352,144	-0.76(-9.72%)
May 31, 2012	7.970	8.080	7.520	7.820	1,628,550	-0.15(-1.88%)
May 30, 2012	8.380	8.380	7.920	7.970	262,662	-0.43(-5.12%)
May 29, 2012	8.740	8.930	8.380	8.400	186,538	-0.47(-5.30%)
May 25, 2012	8.130	8.957	8.130	8.870	201,508	+0.76(+9.37%)
May 24, 2012	8.510	8.540	8.020	8.110	168,053	-0.43(-5.04%)
May 23, 2012	8.490	8.610	8.100	8.540	145,861	+0.00(+0.00%)
May 22, 2012	9.360	9.530	8.410	8.540	208,330	-0.76(-8.17%)
May 21, 2012	9.290	9.720	9.190	9.300	229,211	+0.00(+0.00%)
May 18, 2012	9.050	9.320	8.730	9.300	239,328	+0.30(+3.33%)
May 17, 2012	9.670	9.670	8.890	9.000	276,460	-0.70(-7.22%)
May 16, 2012	10.00	10.13	9.460	9.700	386,444	-0.23(-2.32%)
May 15, 2012	9.900	10.06	9.750	9.930	102,499	-0.03(-0.30%)
May 14, 2012	9.700	9.990	9.190	9.960	205,673	+0.24(+2.47%)
May 11, 2012	10.50	10.62	9.650	9.720	225,030	-0.85(-8.04%)
May 10, 2012	10.86	11.03	10.50	10.57	119,645	-0.16(-1.49%)
May 09, 2012	10.72	11.00	10.50	10.73	110,402	-0.06(-0.56%)
May 08, 2012	10.75	10.81	10.48	10.79	142,957	+0.03(+0.28%)
May 07, 2012	11.13	11.15	10.58	10.76	169,714	-0.35(-3.15%)
May 04, 2012	11.08	11.24	10.58	11.11	211,817	-0.03(-0.27%)
May 03, 2012	13.19	13.19	11.12	11.14	207,329	-1.17(-9.50%)
May 02, 2012	12.30	12.67	12.08	12.31	145,067	-0.09(-0.73%)
May 01, 2012	12.35	12.54	11.83	12.40	184,686	+0.00(+0.00%)
Apr 30, 2012	12.81	12.93	12.36	12.40	212,086	-0.49(-3.80%)
Apr 27, 2012	12.10	12.99	11.80	12.89	216,949	+0.89(+7.42%)
Apr 26, 2012	12.00	12.50	11.96	12.00	255,095	+0.03(+0.25%)
Apr 25, 2012	12.13	12.19	11.90	11.97	108,922	-0.07(-0.58%)
Apr 24, 2012	12.06	12.30	12.00	12.04	231,719	-0.06(-0.50%)
Apr 23, 2012	11.91	12.15	11.90	12.10	189,149	+0.03(+0.25%)
Apr 20, 2012	12.11	12.18	11.92	12.07	159,625	+0.02(+0.17%)
Apr 19, 2012	12.18	12.25	11.95	12.05	188,027	-0.27(-2.19%)
Apr 18, 2012	12.40	12.47	12.16	12.32	214,784	-0.07(-0.56%)
Apr 17, 2012	12.52	12.85	12.29	12.39	311,555	-0.12(-0.96%)
Apr 16, 2012	12.59	12.80	12.31	12.51	183,201	-0.07(-0.56%)
Apr 13, 2012	12.93	13.00	12.50	12.58	277,574	-0.39(-3.01%)
Apr 12, 2012	13.24	13.26	12.97	12.97	333,939	-0.32(-2.41%)
Apr 11, 2012	13.47	13.47	13.20	13.29	183,425	+0.02(+0.15%)
Apr 10, 2012	13.54	13.54	13.09	13.27	145,323	-0.23(-1.70%)
Apr 09, 2012	13.53	13.59	13.15	13.50	141,008	-0.21(-1.57%)
Apr 05, 2012	13.96	14.11	13.58	13.71	121,081	-0.25(-1.76%)
Apr 04, 2012	14.03	14.39	13.56	13.96	1,376,175	-0.23(-1.62%)
Apr 03, 2012	14.30	14.73	13.60	14.19	557,209	+0.17(+1.21%)
Apr 02, 2012	13.80	14.33	13.26	14.02	463,654	+0.33(+2.41%)
Mar 30, 2012	14.62	14.62	13.68	13.69	307,419	-0.81(-5.59%)
Mar 29, 2012	14.50	14.81	14.41	14.50	234,398	-0.07(-0.48%)
Mar 28, 2012	15.30	15.59	14.50	14.57	199,544	-0.79(-5.14%)
Mar 27, 2012	15.72	15.80	15.14	15.36	182,975	-0.58(-3.64%)
Mar 26, 2012	15.78	16.16	15.73	15.94	94,864	+0.33(+2.11%)
Mar 23, 2012	15.92	16.00	15.43	15.61	122,858	-0.22(-1.39%)
Mar 22, 2012	17.90	18.88	15.61	15.83	205,639	-0.46(-2.82%)
Mar 21, 2012	16.04	16.39	15.93	16.29	229,559	+0.30(+1.88%)
Mar 20, 2012	15.89	16.06	15.48	15.99	140,215	-0.08(-0.50%)
Mar 19, 2012	16.29	16.50	15.98	16.07	161,802	-0.10(-0.62%)
Mar 16, 2012	16.18	16.29	15.84	16.17	191,790	+0.25(+1.57%)
Mar 15, 2012	15.98	16.31	15.52	15.92	187,352	+0.02(+0.13%)
Mar 14, 2012	16.68	16.68	15.83	15.90	134,880	-0.84(-5.02%)
Mar 13, 2012	16.61	16.90	16.28	16.74	91,559	+0.20(+1.21%)
Mar 12, 2012	17.21	17.33	16.20	16.54	248,743	-0.49(-2.88%)
Mar 09, 2012	16.70	17.43	16.69	17.03	165,371	+0.31(+1.85%)
Mar 08, 2012	16.79	17.09	16.51	16.72	151,548	-0.01(-0.06%)
Mar 07, 2012	16.74	17.05	16.36	16.73	176,984	+0.09(+0.54%)
Mar 06, 2012	16.98	17.00	16.27	16.64	222,639	-0.36(-2.12%)
Mar 05, 2012	16.65	17.27	16.39	17.00	195,700	+0.27(+1.61%)
Mar 02, 2012	18.00	18.20	16.66	16.73	222,534	-1.33(-7.36%)

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