Actuate Corp. Stock Price History | Historical BIRT Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.140	6.150	6.000	6.000	315,536	-0.11(-1.80%)
Feb 27, 2013	6.100	6.180	6.040	6.110	227,959	+0.02(+0.33%)
Feb 26, 2013	6.160	6.195	6.055	6.090	173,902	-0.06(-0.98%)
Feb 25, 2013	6.280	6.350	6.140	6.150	249,237	-0.16(-2.54%)
Feb 22, 2013	6.180	6.370	6.120	6.310	317,333	+0.17(+2.77%)
Feb 21, 2013	6.150	6.250	6.110	6.140	186,416	-0.01(-0.16%)
Feb 20, 2013	6.180	6.310	6.140	6.150	275,459	-0.07(-1.11%)
Feb 19, 2013	6.220	6.380	6.200	6.219	239,420	-0.03(-0.50%)
Feb 15, 2013	6.280	6.295	6.200	6.250	307,151	+0.03(+0.48%)
Feb 14, 2013	6.150	6.220	6.110	6.220	135,347	+0.05(+0.81%)
Feb 13, 2013	6.180	6.200	6.130	6.170	150,593	+0.01(+0.16%)
Feb 12, 2013	6.090	6.200	6.050	6.160	303,450	+0.06(+0.98%)
Feb 11, 2013	6.030	6.125	5.900	6.100	227,588	+0.04(+0.66%)
Feb 08, 2013	5.970	6.060	5.940	6.060	233,485	+0.11(+1.85%)
Feb 07, 2013	5.830	5.970	5.820	5.950	231,378	+0.10(+1.71%)
Feb 06, 2013	5.810	5.850	5.720	5.850	478,770	+0.22(+3.91%)
Feb 04, 2013	5.670	5.770	5.583	5.630	372,037	-0.09(-1.57%)
Feb 01, 2013	5.650	5.730	5.610	5.720	366,328	+0.09(+1.60%)
Jan 31, 2013	5.550	5.690	5.550	5.630	224,746	+0.08(+1.44%)
Jan 30, 2013	5.650	5.710	5.540	5.550	177,721	-0.13(-2.29%)
Jan 29, 2013	5.660	5.750	5.630	5.680	142,189	-0.03(-0.53%)
Jan 28, 2013	5.780	5.790	5.660	5.710	162,605	-0.05(-0.87%)
Jan 25, 2013	5.740	5.775	5.700	5.760	336,333	+0.05(+0.88%)
Jan 24, 2013	5.680	5.780	5.645	5.710	277,307	+0.01(+0.18%)
Jan 23, 2013	5.730	5.760	5.660	5.700	260,342	-0.02(-0.35%)
Jan 22, 2013	5.560	5.720	5.510	5.720	131,946	+0.17(+3.06%)
Jan 18, 2013	5.610	5.690	5.540	5.550	286,047	-0.10(-1.77%)
Jan 17, 2013	5.670	5.730	5.620	5.650	194,000	+0.01(+0.18%)
Jan 16, 2013	5.670	5.790	5.590	5.640	314,636	-0.01(-0.18%)
Jan 15, 2013	5.680	5.770	5.600	5.650	276,770	-0.07(-1.22%)
Jan 14, 2013	5.710	5.760	5.700	5.720	79,815	-0.02(-0.35%)
Jan 12, 2013	5.650	5.760	5.650	5.740	59,753	+0.00(+0.00%)
Jan 11, 2013	5.650	5.760	5.650	5.740	59,753	+0.11(+1.95%)
Jan 10, 2013	5.640	5.660	5.490	5.630	153,371	-0.01(-0.18%)
Jan 09, 2013	5.500	5.640	5.451	5.640	197,370	+0.17(+3.11%)
Jan 08, 2013	5.500	5.580	5.440	5.470	188,276	-0.03(-0.55%)
Jan 07, 2013	5.510	5.570	5.450	5.500	110,035	-0.05(-0.90%)
Jan 04, 2013	5.540	5.590	5.450	5.550	185,668	+0.03(+0.55%)
Jan 03, 2013	5.760	5.760	5.480	5.520	113,175	-0.23(-4.01%)
Jan 02, 2013	5.720	5.780	5.680	5.750	251,927	+0.15(+2.68%)
Dec 31, 2012	5.490	5.600	5.370	5.600	160,633	+0.10(+1.82%)
Dec 28, 2012	5.500	5.550	5.430	5.500	127,185	-0.02(-0.36%)
Dec 27, 2012	5.580	5.590	5.410	5.520	159,748	-0.02(-0.36%)
Dec 26, 2012	5.700	5.700	5.470	5.540	106,217	-0.17(-2.98%)
Dec 24, 2012	5.690	5.730	5.580	5.710	51,410	+0.04(+0.71%)
Dec 21, 2012	5.620	5.670	5.550	5.670	332,834	+0.03(+0.53%)
Dec 20, 2012	5.630	5.665	5.485	5.640	276,605	+0.00(+0.00%)
Dec 19, 2012	5.480	5.690	5.430	5.640	767,995	+0.15(+2.73%)
Dec 18, 2012	5.430	5.490	5.380	5.490	666,238	+0.06(+1.10%)
Dec 17, 2012	5.500	5.500	5.380	5.430	171,414	-0.06(-1.09%)
Dec 14, 2012	5.370	5.570	5.340	5.490	181,700	+0.09(+1.67%)
Dec 13, 2012	5.400	5.490	5.380	5.400	197,100	+0.00(+0.00%)
Dec 12, 2012	5.390	5.470	5.350	5.400	266,969	+0.01(+0.19%)
Dec 11, 2012	5.340	5.440	5.285	5.390	277,030	+0.10(+1.89%)
Dec 10, 2012	5.150	5.330	5.150	5.290	270,342	+0.17(+3.32%)
Dec 07, 2012	5.150	5.150	5.100	5.120	179,347	+0.00(+0.00%)
Dec 06, 2012	5.090	5.250	5.090	5.120	216,971	+0.01(+0.20%)
Dec 05, 2012	5.180	5.250	5.080	5.110	179,994	-0.04(-0.78%)
Dec 04, 2012	5.160	5.210	5.090	5.150	220,682	-0.18(-3.38%)
Nov 30, 2012	5.250	5.340	5.240	5.330	290,597	+0.10(+1.91%)
Nov 29, 2012	5.260	5.300	5.210	5.230	210,271	+0.02(+0.38%)
Nov 28, 2012	5.110	5.220	5.070	5.210	144,232	+0.09(+1.76%)
Nov 27, 2012	5.220	5.288	5.120	5.120	146,392	-0.12(-2.38%)
Nov 26, 2012	5.190	5.280	5.190	5.245	126,070	+0.03(+0.48%)
Nov 24, 2012	5.190	5.310	5.180	5.220	157,087	+0.00(+0.00%)
Nov 23, 2012	5.190	5.310	5.180	5.220	157,087	+0.06(+1.16%)
Nov 21, 2012	5.070	5.210	5.050	5.160	170,140	+0.09(+1.78%)
Nov 20, 2012	5.050	5.100	5.020	5.070	138,288	-0.01(-0.20%)
Nov 19, 2012	5.120	5.160	5.020	5.080	211,726	+0.01(+0.20%)
Nov 16, 2012	5.100	5.130	5.010	5.070	266,298	-0.05(-0.98%)
Nov 15, 2012	5.130	5.210	5.090	5.120	221,418	-0.02(-0.39%)
Nov 14, 2012	5.160	5.250	5.100	5.140	366,256	-0.01(-0.19%)
Nov 13, 2012	5.100	5.210	5.070	5.150	537,644	+0.03(+0.59%)
Nov 12, 2012	5.090	5.240	5.090	5.120	291,394	+0.06(+1.19%)
Nov 09, 2012	5.000	5.150	4.970	5.060	410,069	+0.06(+1.20%)
Nov 08, 2012	5.050	5.130	4.990	5.000	276,902	-0.06(-1.19%)
Nov 07, 2012	5.100	5.170	5.020	5.060	367,102	-0.06(-1.17%)
Nov 06, 2012	5.120	5.160	5.070	5.120	621,197	+0.03(+0.59%)
Nov 05, 2012	5.100	5.140	5.050	5.090	1,035,925	+0.01(+0.20%)
Nov 02, 2012	5.320	5.320	5.050	5.080	649,320	-0.17(-3.24%)
Nov 01, 2012	5.330	5.370	5.160	5.250	806,786	-0.09(-1.69%)
Oct 31, 2012	5.650	5.820	5.265	5.340	2,198,927	-1.05(-16.43%)
Oct 26, 2012		6.390	6.390	6.390	0	+0.01(+0.16%)
Oct 25, 2012	6.350	6.430	6.310	6.380	196,995	+0.08(+1.26%)
Oct 24, 2012	6.080	6.310	6.070	6.300	279,254	+0.26(+4.31%)
Oct 23, 2012	6.070	6.130	5.980	6.040	256,693	-0.04(-0.66%)
Oct 19, 2012	6.040	6.140	5.980	6.080	433,426	-0.01(-0.16%)
Oct 18, 2012	6.200	6.295	6.080	6.090	305,328	-0.12(-1.93%)
Oct 17, 2012	6.400	6.430	6.180	6.210	307,414	-0.20(-3.12%)
Oct 16, 2012	6.350	6.450	6.260	6.410	227,926	+0.11(+1.75%)
Oct 15, 2012	6.310	6.330	6.060	6.300	263,332	-0.01(-0.16%)
Oct 12, 2012	6.370	6.370	6.290	6.310	116,440	-0.08(-1.17%)
Oct 11, 2012	6.530	6.550	6.370	6.385	143,969	-0.08(-1.31%)
Oct 10, 2012	6.440	6.480	6.320	6.470	72,340	+0.05(+0.78%)
Oct 09, 2012	6.520	6.540	6.370	6.420	97,374	-0.10(-1.53%)
Oct 08, 2012	6.470	6.560	6.415	6.520	125,351	+0.01(+0.15%)
Oct 06, 2012	6.660	6.720	6.470	6.510	226,512	+0.00(+0.00%)
Oct 05, 2012	6.660	6.720	6.470	6.510	226,512	-0.12(-1.81%)
Oct 04, 2012	6.790	6.790	6.590	6.630	300,749	-0.12(-1.78%)
Oct 03, 2012	6.875	6.900	6.720	6.750	207,338	-0.13(-1.89%)
Oct 02, 2012	7.010	7.030	6.860	6.880	154,414	-0.08(-1.15%)
Oct 01, 2012	7.090	7.110	6.930	6.960	92,326	-0.07(-1.00%)
Sep 28, 2012	7.040	7.160	7.000	7.030	150,783	-0.03(-0.42%)
Sep 27, 2012	6.690	7.080	6.580	7.060	249,058	+0.53(+8.12%)
Sep 26, 2012	6.440	6.550	6.420	6.530	331,706	+0.09(+1.40%)
Sep 25, 2012	6.550	6.600	6.420	6.440	224,297	-0.08(-1.23%)
Sep 24, 2012	6.570	6.620	6.490	6.520	206,698	-0.09(-1.36%)
Sep 21, 2012	6.670	6.720	6.470	6.610	482,181	+0.03(+0.46%)
Sep 20, 2012	6.700	6.700	6.540	6.580	304,500	-0.17(-2.52%)
Sep 19, 2012	6.990	6.990	6.740	6.750	255,114	-0.24(-3.43%)
Sep 18, 2012	7.050	7.085	6.975	6.990	101,245	-0.10(-1.41%)
Sep 17, 2012	7.040	7.100	6.930	7.090	164,394	+0.04(+0.57%)
Sep 14, 2012	7.080	7.110	6.870	7.050	187,661	-0.01(-0.14%)
Sep 13, 2012	7.100	7.100	6.920	7.060	317,964	-0.06(-0.84%)
Sep 12, 2012	7.090	7.130	7.000	7.120	128,078	+0.08(+1.14%)
Sep 11, 2012	7.140	7.150	7.030	7.040	188,704	-0.05(-0.71%)
Sep 10, 2012	7.150	7.200	7.070	7.090	207,480	-0.06(-0.84%)
Sep 07, 2012	7.100	7.150	6.950	7.150	255,699	+0.05(+0.70%)
Sep 06, 2012	7.100	7.150	7.000	7.100	342,077	+0.05(+0.71%)
Sep 05, 2012	7.020	7.120	6.944	7.050	272,302	+0.00(+0.00%)
Sep 04, 2012	7.010	7.120	6.960	7.050	199,172	+0.06(+0.86%)
Aug 31, 2012	7.090	7.090	6.930	6.990	149,899	-0.05(-0.71%)
Aug 30, 2012	6.990	7.090	6.990	7.040	111,144	-0.02(-0.28%)
Aug 29, 2012	7.020	7.070	7.020	7.060	118,834	+0.13(+1.88%)
Aug 27, 2012	6.880	6.930	6.800	6.930	479,116	+0.10(+1.46%)
Aug 24, 2012	6.800	6.900	6.765	6.830	78,616	-0.01(-0.15%)
Aug 23, 2012	6.800	6.860	6.590	6.840	210,203	+0.01(+0.15%)
Aug 22, 2012	6.900	6.900	6.800	6.830	110,149	-0.07(-1.01%)
Aug 21, 2012	7.000	7.070	6.890	6.900	390,933	-0.08(-1.15%)
Aug 20, 2012	6.940	6.990	6.910	6.980	179,367	-0.01(-0.14%)
Aug 17, 2012	6.900	6.990	6.830	6.990	188,775	+0.05(+0.72%)
Aug 16, 2012	6.740	6.970	6.630	6.940	163,197	+0.18(+2.66%)
Aug 15, 2012	6.780	6.840	6.730	6.760	104,909	-0.04(-0.59%)
Aug 14, 2012	6.890	6.890	6.800	6.800	92,275	-0.04(-0.58%)
Aug 13, 2012	6.760	6.840	6.680	6.840	149,063	+0.04(+0.59%)
Aug 11, 2012	6.770	6.810	6.730	6.800	222,970	+0.00(+0.00%)
Aug 10, 2012	6.770	6.810	6.730	6.800	222,970	+0.02(+0.29%)
Aug 09, 2012	6.860	6.860	6.750	6.780	239,453	-0.09(-1.31%)
Aug 08, 2012	6.780	6.990	6.760	6.870	409,275	+0.09(+1.33%)
Aug 07, 2012	6.730	6.860	6.630	6.780	301,750	+0.05(+0.74%)
Aug 06, 2012	6.710	6.760	6.500	6.730	285,736	+0.03(+0.45%)
Aug 03, 2012	6.250	6.730	6.250	6.700	358,427	+0.47(+7.54%)
Aug 02, 2012	6.170	6.380	6.160	6.230	138,754	+0.02(+0.32%)
Aug 01, 2012	6.430	6.430	6.210	6.210	346,947	-0.25(-3.87%)
Jul 31, 2012	6.380	6.475	6.250	6.460	303,203	+0.07(+1.10%)
Jul 30, 2012	6.380	6.420	6.290	6.390	159,067	+0.03(+0.47%)
Jul 27, 2012	6.100	6.390	6.060	6.360	226,896	+0.25(+4.18%)
Jul 26, 2012	6.100	6.170	5.950	6.105	133,352	+0.11(+1.75%)
Jul 25, 2012	6.110	6.150	6.000	6.000	110,951	-0.06(-0.99%)
Jul 24, 2012	6.230	6.230	6.040	6.060	169,745	-0.13(-2.10%)
Jul 23, 2012	6.260	6.320	6.140	6.190	181,267	-0.19(-2.98%)
Jul 20, 2012	6.430	6.470	6.310	6.380	113,563	-0.09(-1.39%)
Jul 19, 2012	6.510	6.590	6.470	6.470	127,592	-0.02(-0.31%)
Jul 18, 2012	6.400	6.500	6.320	6.490	193,811	+0.11(+1.72%)
Jul 17, 2012	6.450	6.460	6.320	6.380	164,163	-0.02(-0.31%)
Jul 16, 2012	6.370	6.430	6.300	6.400	136,738	+0.03(+0.47%)
Jul 14, 2012	6.210	6.400	6.210	6.370	347,454	+0.00(+0.00%)
Jul 13, 2012	6.210	6.400	6.210	6.370	347,454	+0.17(+2.74%)
Jul 12, 2012	6.310	6.370	6.055	6.200	307,903	-0.17(-2.67%)
Jul 11, 2012	6.480	6.480	6.320	6.370	150,237	-0.10(-1.55%)
Jul 10, 2012	6.640	6.920	6.460	6.470	88,821	-0.12(-1.82%)
Jul 09, 2012	6.750	6.785	6.570	6.590	186,852	-0.16(-2.37%)
Jul 06, 2012	6.920	6.920	6.700	6.750	145,710	-0.25(-3.57%)
Jul 05, 2012	7.000	7.080	6.970	7.000	116,841	-0.04(-0.57%)
Jul 03, 2012	6.960	7.100	6.890	7.040	139,062	+0.05(+0.72%)
Jul 02, 2012	6.930	7.000	6.830	6.990	236,510	+0.06(+0.87%)
Jun 30, 2012	6.690	6.940	6.670	6.930	280,623	+0.00(+0.00%)
Jun 29, 2012	6.690	6.940	6.670	6.930	290,155	+0.34(+5.16%)
Jun 28, 2012	6.480	6.600	6.390	6.590	286,969	+0.05(+0.76%)
Jun 27, 2012	6.340	6.550	6.340	6.540	313,236	+0.20(+3.15%)
Jun 26, 2012	6.360	6.360	6.240	6.340	81,665	+0.00(+0.00%)
Jun 25, 2012	6.430	6.450	6.320	6.340	119,775	-0.18(-2.76%)
Jun 22, 2012	6.350	6.600	6.310	6.520	1,568,219	+0.21(+3.33%)
Jun 21, 2012	6.460	6.460	6.270	6.310	290,556	-0.17(-2.62%)
Jun 20, 2012	6.600	6.620	6.420	6.480	275,430	-0.11(-1.67%)
Jun 19, 2012	6.530	6.620	6.450	6.590	273,370	+0.09(+1.38%)
Jun 18, 2012	6.530	6.610	6.490	6.500	236,339	-0.09(-1.37%)
Jun 15, 2012	6.530	6.705	6.490	6.590	235,526	+0.04(+0.61%)
Jun 14, 2012	6.400	6.600	6.400	6.550	210,836	+0.12(+1.87%)
Jun 13, 2012	6.110	6.570	6.110	6.430	330,944	-0.14(-2.13%)
Jun 12, 2012	6.440	6.590	6.390	6.570	253,893	+0.17(+2.66%)
Jun 11, 2012	6.570	6.630	6.400	6.400	194,641	-0.12(-1.84%)
Jun 08, 2012	6.450	6.560	6.350	6.520	127,228	+0.04(+0.62%)
Jun 07, 2012	6.600	6.640	6.460	6.480	162,216	-0.09(-1.37%)
Jun 06, 2012	6.470	6.590	6.450	6.570	165,685	+0.12(+1.86%)
Jun 05, 2012	6.510	6.620	6.430	6.450	269,070	-0.07(-1.07%)
Jun 04, 2012	6.600	6.630	6.450	6.520	188,690	-0.05(-0.76%)
Jun 02, 2012	6.530	6.620	6.450	6.570	206,577	+0.00(+0.00%)
Jun 01, 2012	6.530	6.620	6.450	6.570	212,579	-0.11(-1.65%)
May 31, 2012	6.770	6.770	6.610	6.680	234,954	-0.09(-1.33%)
May 30, 2012	6.730	6.800	6.630	6.770	283,473	-0.05(-0.73%)
May 29, 2012	6.820	6.860	6.750	6.820	227,894	+0.03(+0.44%)
May 25, 2012	6.660	6.790	6.600	6.790	139,220	+0.15(+2.26%)
May 24, 2012	6.830	6.830	6.550	6.640	109,076	-0.16(-2.35%)
May 23, 2012	6.750	6.850	6.680	6.800	141,521	-0.04(-0.58%)
May 22, 2012	6.830	6.930	6.790	6.840	368,909	-0.02(-0.29%)
May 21, 2012	6.850	6.880	6.670	6.860	342,080	+0.02(+0.29%)
May 18, 2012	6.850	6.930	6.810	6.840	336,836	-0.02(-0.29%)
May 17, 2012	6.850	6.900	6.781	6.860	301,812	-0.01(-0.15%)
May 16, 2012	6.920	6.960	6.830	6.870	217,319	-0.04(-0.58%)
May 15, 2012	6.790	6.990	6.790	6.910	322,998	+0.11(+1.62%)
May 14, 2012	6.780	6.880	6.780	6.800	230,481	-0.05(-0.73%)
May 11, 2012	6.810	6.942	6.800	6.850	223,641	-0.04(-0.58%)
May 10, 2012	6.990	7.010	6.830	6.890	364,181	-0.08(-1.15%)
May 09, 2012	6.760	7.000	6.760	6.970	335,347	+0.11(+1.60%)
May 08, 2012	6.800	6.890	6.750	6.860	287,966	-0.03(-0.44%)
May 07, 2012	6.900	6.950	6.550	6.890	234,557	-0.05(-0.72%)
May 04, 2012	7.070	7.140	6.840	6.940	291,300	-0.18(-2.53%)
May 03, 2012	7.210	7.210	7.060	7.120	189,723	-0.13(-1.79%)
May 02, 2012	7.080	7.260	7.060	7.250	281,257	+0.10(+1.40%)
May 01, 2012	7.080	7.300	7.060	7.150	320,661	+0.05(+0.70%)
Apr 30, 2012	7.080	7.100	6.990	7.100	189,713	+0.03(+0.42%)
Apr 27, 2012	7.050	7.140	7.000	7.070	266,143	+0.02(+0.28%)
Apr 26, 2012	6.960	7.060	6.960	7.050	406,069	+0.05(+0.71%)
Apr 25, 2012	6.960	7.070	6.920	7.000	249,842	+0.10(+1.45%)
Apr 24, 2012	6.950	6.980	6.820	6.900	200,292	-0.07(-1.00%)
Apr 23, 2012	6.920	6.990	6.740	6.970	275,336	-0.03(-0.43%)
Apr 20, 2012	6.950	7.010	6.890	7.000	584,967	+0.11(+1.60%)
Apr 19, 2012	6.670	6.920	6.600	6.890	650,342	+0.22(+3.30%)
Apr 18, 2012	6.410	6.720	6.390	6.670	541,235	+0.20(+3.09%)
Apr 17, 2012	6.350	6.520	6.300	6.470	373,829	+0.14(+2.21%)
Apr 16, 2012	6.270	6.360	6.150	6.330	83,685	+0.09(+1.44%)
Apr 13, 2012	6.300	6.310	6.230	6.240	79,326	-0.11(-1.73%)
Apr 12, 2012	6.380	6.390	6.320	6.350	73,114	-0.05(-0.78%)
Apr 11, 2012	6.300	6.400	6.270	6.400	270,321	+0.15(+2.40%)
Apr 10, 2012	6.220	6.310	6.200	6.250	305,149	+0.03(+0.48%)
Apr 09, 2012	6.160	6.260	6.060	6.220	123,052	-0.08(-1.27%)
Apr 05, 2012	6.160	6.320	6.160	6.300	143,590	+0.10(+1.61%)
Apr 04, 2012	6.220	6.250	6.130	6.200	116,793	-0.10(-1.59%)
Apr 03, 2012	6.390	6.390	6.270	6.300	170,589	-0.10(-1.56%)
Apr 02, 2012	6.250	6.400	6.220	6.400	110,785	+0.12(+1.91%)
Mar 30, 2012	6.370	6.370	6.240	6.280	143,235	-0.06(-0.95%)
Mar 29, 2012	6.090	6.360	6.086	6.340	288,465	+0.19(+3.09%)
Mar 28, 2012	6.160	6.180	6.090	6.150	199,326	-0.02(-0.32%)
Mar 27, 2012	6.200	6.240	6.110	6.170	251,845	-0.04(-0.64%)
Mar 26, 2012	6.210	6.270	6.080	6.210	253,803	+0.02(+0.32%)
Mar 23, 2012	6.160	6.200	6.070	6.190	64,076	+0.02(+0.32%)
Mar 22, 2012	6.120	6.170	6.060	6.170	77,788	+0.01(+0.16%)
Mar 21, 2012	6.140	6.190	6.050	6.160	111,405	+0.04(+0.65%)
Mar 20, 2012	6.170	6.180	6.070	6.120	130,466	-0.11(-1.77%)
Mar 19, 2012	6.130	6.240	6.050	6.230	302,016	+0.09(+1.47%)
Mar 16, 2012	6.220	6.220	6.080	6.140	444,644	-0.06(-0.97%)
Mar 15, 2012	6.190	6.220	6.130	6.200	194,386	+0.03(+0.49%)
Mar 14, 2012	6.150	6.230	6.040	6.170	234,227	+0.01(+0.16%)
Mar 13, 2012	5.970	6.160	5.905	6.160	242,076	+0.26(+4.41%)
Mar 12, 2012	5.950	5.960	5.840	5.900	66,074	-0.04(-0.67%)
Mar 09, 2012	5.850	5.970	5.850	5.940	190,153	+0.09(+1.54%)
Mar 08, 2012	5.930	5.930	5.810	5.850	185,688	-0.03(-0.51%)
Mar 07, 2012	5.860	5.930	5.770	5.880	196,225	+0.07(+1.20%)
Mar 06, 2012	5.910	5.990	5.800	5.810	305,894	-0.18(-3.01%)
Mar 05, 2012	5.980	6.020	5.930	5.990	204,459	+0.01(+0.17%)
Mar 02, 2012	6.210	6.220	5.940	5.980	328,064	-0.22(-3.55%)

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