The Fayetteville Observer

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	6.320	6.360	6.290	6.350	450,732	+0.07(+1.11%)
May 23, 2013	6.280	6.400	6.260	6.280	902,890	-0.21(-3.24%)
May 22, 2013	6.320	6.570	6.100	6.490	3,503,167	+0.07(+1.09%)
May 21, 2013	6.470	6.530	6.360	6.420	1,013,295	+0.17(+2.72%)
May 20, 2013	6.580	6.580	6.220	6.250	2,216,256	-0.31(-4.73%)
May 17, 2013	6.400	6.570	6.370	6.560	1,262,582	+0.24(+3.80%)
May 16, 2013	6.395	6.410	6.290	6.320	1,635,705	+0.04(+0.64%)
May 15, 2013	6.130	6.310	6.090	6.280	1,304,869	+0.30(+5.02%)
May 13, 2013	5.980	6.000	5.940	5.980	467,581	+0.09(+1.53%)
May 10, 2013	6.000	6.070	5.880	5.890	1,197,099	+0.11(+1.90%)
May 09, 2013	5.750	5.808	5.660	5.780	786,556	+0.12(+2.12%)
May 08, 2013	5.710	5.730	5.633	5.660	612,365	-0.15(-2.58%)
May 07, 2013	5.820	5.900	5.800	5.810	2,052,624	+0.12(+2.11%)
May 06, 2013	5.670	5.720	5.659	5.690	478,489	+0.00(+0.00%)
May 03, 2013	5.720	5.730	5.670	5.690	1,879,858	-0.02(-0.35%)
May 02, 2013	5.700	5.720	5.652	5.710	363,082	-0.06(-1.04%)
May 01, 2013	5.810	5.910	5.730	5.770	2,718,724	+0.13(+2.30%)
Apr 30, 2013	5.670	5.710	5.630	5.640	778,665	-0.04(-0.70%)
Apr 29, 2013	5.670	5.720	5.640	5.680	439,160	-0.08(-1.39%)
Apr 26, 2013	5.670	5.809	5.598	5.760	1,610,217	+0.04(+0.70%)
Apr 25, 2013	5.810	5.827	5.680	5.720	1,054,950	-0.20(-3.38%)
Apr 24, 2013	5.940	5.970	5.900	5.920	356,141	-0.09(-1.50%)
Apr 23, 2013	5.990	6.070	5.990	6.010	623,155	+0.06(+1.01%)
Apr 22, 2013	5.930	5.990	5.920	5.950	790,352	-0.15(-2.46%)
Apr 19, 2013	6.060	6.140	6.060	6.100	733,299	-0.08(-1.29%)
Apr 18, 2013	6.190	6.218	6.110	6.180	638,966	-0.09(-1.44%)
Apr 17, 2013	6.210	6.300	6.130	6.270	1,665,466	+0.00(+0.00%)
Apr 16, 2013	6.140	6.330	6.122	6.270	2,286,585	-0.09(-1.42%)
Apr 15, 2013	6.065	6.410	6.020	6.360	4,791,492	+0.79(+14.18%)
Apr 12, 2013	5.260	5.690	5.250	5.570	1,632,652	+0.45(+8.79%)
Apr 11, 2013	5.140	5.140	5.070	5.120	312,131	-0.01(-0.19%)
Apr 10, 2013	5.000	5.140	5.000	5.130	329,849	+0.17(+3.43%)
Apr 09, 2013	5.030	5.038	4.930	4.960	204,342	-0.09(-1.78%)
Apr 08, 2013	5.060	5.080	5.020	5.050	113,317	+0.04(+0.80%)
Apr 05, 2013	5.080	5.110	4.990	5.010	383,343	-0.15(-2.91%)
Apr 04, 2013	5.210	5.210	5.140	5.160	606,544	+0.02(+0.39%)
Apr 03, 2013	5.050	5.190	5.020	5.140	590,158	+0.12(+2.39%)
Apr 02, 2013	4.980	5.038	4.970	5.020	280,394	+0.13(+2.66%)
Apr 01, 2013	4.890	4.960	4.861	4.890	45,973	+0.00(+0.00%)
Mar 28, 2013	4.880	4.910	4.870	4.890	133,220	+0.05(+1.03%)
Mar 27, 2013	4.880	4.881	4.820	4.840	247,274	-0.03(-0.62%)
Mar 26, 2013	4.890	4.900	4.860	4.870	100,164	+0.02(+0.41%)
Mar 25, 2013	4.880	4.900	4.828	4.850	170,562	+0.02(+0.41%)
Mar 22, 2013	4.820	4.830	4.800	4.830	127,401	+0.05(+1.05%)
Mar 21, 2013	4.780	4.792	4.760	4.780	134,978	-0.06(-1.24%)
Mar 20, 2013	4.830	4.850	4.800	4.840	309,555	+0.05(+1.04%)
Mar 19, 2013	4.850	4.855	4.770	4.790	799,717	-0.05(-1.03%)
Mar 18, 2013	4.810	4.850	4.800	4.840	440,738	-0.09(-1.83%)
Mar 15, 2013	4.920	4.930	4.870	4.930	128,289	-0.02(-0.40%)
Mar 14, 2013	4.990	4.990	4.910	4.950	442,534	+0.01(+0.20%)
Mar 13, 2013	4.900	4.970	4.890	4.940	126,332	+0.03(+0.61%)
Mar 12, 2013	4.910	4.930	4.880	4.910	387,776	-0.08(-1.60%)
Mar 11, 2013	5.010	5.010	4.985	4.990	178,809	-0.01(-0.30%)
Mar 08, 2013	5.080	5.100	4.980	5.005	581,568	-0.01(-0.20%)
Mar 07, 2013	4.980	5.030	4.980	5.015	153,171	+0.03(+0.70%)
Mar 06, 2013	5.040	5.080	4.970	4.980	273,086	-0.05(-0.99%)
Mar 05, 2013	4.980	5.050	4.970	5.030	433,117	+0.00(+0.00%)
Mar 04, 2013	5.020	5.070	5.010	5.030	573,304	+0.00(+0.00%)

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