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
Openlane Inc
(NY:
KAR
)
17.25
+0.08 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2015
12.22
12.33
12.07
12.14
2,006,484
-0.10(-0.80%)
Apr 29, 2015
12.39
12.39
12.21
12.24
1,309,643
-0.18(-1.42%)
Apr 28, 2015
12.36
12.44
12.31
12.42
2,576,385
+0.01(+0.11%)
Apr 27, 2015
12.60
12.65
12.40
12.41
1,833,573
-0.19(-1.53%)
Apr 24, 2015
12.53
12.64
12.49
12.60
1,470,188
+0.10(+0.84%)
Apr 23, 2015
12.49
12.57
12.47
12.49
1,125,297
-0.03(-0.21%)
Apr 22, 2015
12.53
12.56
12.47
12.52
1,402,714
+0.01(+0.10%)
Apr 21, 2015
12.51
12.54
12.41
12.51
2,091,509
+0.06(+0.47%)
Apr 20, 2015
12.26
12.46
12.17
12.45
2,631,181
+0.28(+2.31%)
Apr 17, 2015
12.31
12.31
12.13
12.17
1,917,133
-0.21(-1.66%)
Apr 16, 2015
12.36
12.43
12.29
12.37
1,615,796
-0.02(-0.13%)
Apr 15, 2015
12.27
12.45
12.27
12.39
1,839,112
+0.14(+1.17%)
Apr 14, 2015
12.29
12.32
12.15
12.25
1,803,135
-0.07(-0.58%)
Apr 13, 2015
12.42
12.44
12.31
12.32
2,246,070
-0.08(-0.68%)
Apr 10, 2015
12.40
12.49
12.40
12.40
2,864,718
+0.02(+0.16%)
Apr 09, 2015
12.48
12.55
12.33
12.38
1,565,262
-0.11(-0.86%)
Apr 08, 2015
12.44
12.52
12.32
12.49
1,431,463
+0.06(+0.45%)
Apr 07, 2015
12.50
12.63
12.42
12.43
2,902,561
-0.05(-0.39%)
Apr 06, 2015
12.36
12.53
12.36
12.48
2,880,130
+0.06(+0.50%)
Apr 02, 2015
12.35
12.42
12.42
12.42
2,907,384
+0.06(+0.50%)
Apr 01, 2015
12.33
12.42
12.17
12.36
2,993,211
-0.02(-0.16%)
Mar 31, 2015
12.24
12.39
12.20
12.38
5,121,414
+0.13(+1.07%)
Mar 30, 2015
12.11
12.29
12.06
12.25
6,858,265
+0.19(+1.57%)
Mar 27, 2015
11.99
12.07
11.92
12.06
3,434,500
+0.08(+0.63%)
Mar 26, 2015
11.95
12.06
11.86
11.98
2,654,927
-0.03(-0.22%)
Mar 25, 2015
12.26
12.26
11.97
12.01
1,715,415
-0.25(-2.05%)
Mar 24, 2015
12.20
12.28
12.12
12.26
2,566,323
+0.05(+0.37%)
Mar 23, 2015
12.22
12.31
12.15
12.22
1,594,284
+0.04(+0.35%)
Mar 20, 2015
12.10
12.22
12.05
12.17
3,676,872
+0.12(+1.02%)
Mar 19, 2015
11.95
12.07
11.87
12.05
2,453,011
+0.05(+0.43%)
Mar 18, 2015
11.95
12.04
11.86
12.00
1,541,766
+0.00(+0.03%)
Mar 17, 2015
11.93
12.02
11.87
12.00
1,213,241
+0.06(+0.49%)
Mar 16, 2015
11.89
11.99
11.89
11.94
1,367,992
+0.03(+0.22%)
Mar 13, 2015
11.85
11.97
11.76
11.91
2,700,275
-0.12(-1.00%)
Mar 12, 2015
12.06
12.15
12.01
12.03
2,687,106
+0.01(+0.08%)
Mar 11, 2015
11.81
12.04
11.78
12.02
3,317,248
+0.22(+1.87%)
Mar 10, 2015
11.92
11.94
11.79
11.80
2,094,902
-0.18(-1.54%)
Mar 09, 2015
11.99
12.03
11.95
11.99
1,735,276
-0.01(-0.11%)
Mar 06, 2015
12.01
12.06
11.91
12.00
2,878,058
-0.01(-0.08%)
Mar 05, 2015
12.12
12.12
11.93
12.01
5,423,921
+0.11(+0.95%)
Mar 04, 2015
11.94
11.97
11.85
11.90
2,257,665
-0.07(-0.62%)
Mar 03, 2015
11.99
12.06
11.91
11.97
3,753,812
-0.12(-1.02%)
Mar 02, 2015
11.74
12.11
11.74
12.09
4,684,438
+0.28(+2.33%)
Feb 27, 2015
11.83
11.91
11.77
11.82
2,644,021
-0.03(-0.25%)
Feb 26, 2015
11.90
11.98
11.84
11.85
1,236,301
-0.12(-1.03%)
Feb 25, 2015
12.03
12.05
11.92
11.97
1,235,526
+0.01(+0.11%)
Feb 24, 2015
11.99
12.00
11.90
11.96
2,085,342
-0.03(-0.24%)
Feb 23, 2015
11.99
12.01
11.90
11.99
2,434,914
-0.01(-0.08%)
Feb 20, 2015
11.93
12.02
11.81
12.00
2,306,352
+0.07(+0.57%)
Feb 19, 2015
12.00
12.09
11.89
11.93
3,328,991
-0.04(-0.30%)
Feb 18, 2015
11.69
12.15
11.69
11.96
7,804,649
+0.43(+3.71%)
Feb 17, 2015
11.51
11.62
11.47
11.54
3,027,044
-0.01(-0.11%)
Feb 13, 2015
11.56
11.55
11.55
11.55
2,091,162
-0.01(-0.08%)
Feb 12, 2015
11.33
11.56
11.31
11.56
3,129,784
+0.25(+2.18%)
Feb 11, 2015
11.26
11.32
11.18
11.31
2,499,118
+0.05(+0.46%)
Feb 10, 2015
11.24
11.29
11.11
11.26
4,417,725
+0.06(+0.58%)
Feb 09, 2015
11.28
11.28
11.14
11.20
2,076,475
-0.14(-1.20%)
Feb 06, 2015
11.33
11.42
11.25
11.33
1,922,144
+0.05(+0.46%)
Feb 05, 2015
11.20
11.34
11.17
11.28
2,263,488
+0.13(+1.19%)
Feb 04, 2015
11.22
11.27
11.13
11.15
1,974,620
-0.13(-1.12%)
Feb 03, 2015
11.19
11.33
11.19
11.27
3,047,273
+0.13(+1.13%)
Feb 02, 2015
11.05
11.20
10.94
11.15
2,865,846
+0.09(+0.85%)
Jan 30, 2015
11.04
11.10
10.96
11.05
2,597,238
-0.06(-0.52%)
Jan 29, 2015
11.07
11.13
10.99
11.11
1,445,043
+0.05(+0.41%)
Jan 28, 2015
11.26
11.28
11.02
11.07
1,994,699
-0.15(-1.30%)
Jan 27, 2015
11.19
11.30
11.16
11.21
1,338,513
-0.10(-0.92%)
Jan 26, 2015
11.31
11.36
11.25
11.32
1,995,017
+0.02(+0.20%)
Jan 23, 2015
11.20
11.31
11.18
11.29
2,396,167
+0.08(+0.72%)
Jan 22, 2015
11.03
11.24
11.00
11.21
2,969,308
+0.23(+2.13%)
Jan 21, 2015
10.88
11.05
10.86
10.98
2,786,449
+0.04(+0.33%)
Jan 20, 2015
11.01
11.11
10.80
10.94
4,545,991
-0.07(-0.62%)
Jan 16, 2015
10.79
11.04
10.77
11.01
3,102,867
+0.00(+0.00%)
Jan 15, 2015
11.23
11.27
10.97
11.01
2,615,826
-0.20(-1.79%)
Jan 14, 2015
11.09
11.22
11.05
11.21
2,123,647
-0.02(-0.20%)
Jan 13, 2015
11.18
11.39
11.09
11.23
3,813,578
+0.14(+1.23%)
Jan 12, 2015
11.17
11.23
11.06
11.10
5,654,073
-0.14(-1.27%)
Jan 09, 2015
11.27
11.34
11.15
11.24
2,810,820
-0.02(-0.17%)
Jan 08, 2015
11.18
11.35
11.18
11.26
2,801,818
+0.17(+1.49%)
Jan 07, 2015
11.11
11.17
11.05
11.09
2,191,159
+0.03(+0.29%)
Jan 06, 2015
11.16
11.20
10.90
11.06
4,908,686
-0.09(-0.84%)
Jan 05, 2015
11.18
11.22
11.09
11.16
4,886,524
-0.03(-0.29%)
Jan 02, 2015
11.19
11.34
11.08
11.19
4,218,485
-0.04(-0.35%)
Dec 31, 2014
11.34
11.23
11.23
11.23
2,284,971
-0.08(-0.69%)
Dec 30, 2014
11.32
11.38
11.27
11.31
1,383,367
-0.04(-0.37%)
Dec 29, 2014
11.34
11.44
11.29
11.35
2,065,593
+0.00(+0.03%)
Dec 26, 2014
11.35
11.40
11.33
11.34
1,260,326
+0.00(+0.00%)
Dec 24, 2014
11.31
11.34
11.34
11.34
620,312
+0.03(+0.29%)
Dec 23, 2014
11.30
11.48
11.29
11.31
3,096,057
+0.05(+0.43%)
Dec 22, 2014
11.21
11.34
11.16
11.26
2,283,676
+0.05(+0.43%)
Dec 19, 2014
11.00
11.35
10.83
11.22
4,116,075
-0.03(-0.26%)
Dec 18, 2014
11.24
11.25
11.03
11.24
3,128,358
+0.09(+0.78%)
Dec 17, 2014
10.88
11.20
10.80
11.16
2,785,720
+0.29(+2.69%)
Dec 16, 2014
10.89
11.03
10.81
10.87
3,002,070
-0.11(-1.02%)
Dec 15, 2014
11.02
11.16
10.92
10.98
2,972,677
-0.04(-0.32%)
Dec 12, 2014
10.96
11.07
10.85
11.01
3,485,442
+0.02(+0.15%)
Dec 11, 2014
10.99
11.05
10.93
11.00
6,446,470
+0.06(+0.53%)
Dec 10, 2014
11.06
11.17
10.90
10.94
3,255,607
-0.16(-1.48%)
Dec 09, 2014
10.98
11.11
10.93
11.10
6,211,907
-0.01(-0.06%)
Dec 08, 2014
11.12
11.25
11.04
11.11
4,111,528
-0.05(-0.43%)
Dec 05, 2014
11.08
11.16
11.02
11.16
7,562,994
+0.14(+1.23%)
Dec 04, 2014
10.98
11.13
10.98
11.02
3,143,612
-0.04(-0.35%)
Dec 03, 2014
10.96
11.11
10.96
11.06
4,284,743
+0.02(+0.15%)
Dec 02, 2014
11.02
11.11
10.95
11.04
4,103,044
+0.11(+1.00%)
Dec 01, 2014
10.98
11.06
10.89
10.94
4,499,560
-0.21(-1.85%)
Nov 28, 2014
11.12
11.23
11.10
11.14
817,071
+0.04(+0.32%)
Nov 26, 2014
11.16
11.11
11.11
11.11
1,285,051
-0.06(-0.55%)
Nov 25, 2014
11.09
11.17
11.05
11.17
3,218,206
+0.07(+0.64%)
Nov 24, 2014
11.03
11.14
11.03
11.10
3,404,762
+0.09(+0.79%)
Nov 21, 2014
11.16
11.19
11.01
11.01
2,902,024
-0.03(-0.26%)
Nov 20, 2014
10.97
11.21
10.94
11.04
3,236,576
+0.04(+0.41%)
Nov 19, 2014
11.04
11.09
10.97
10.99
2,035,482
-0.01(-0.09%)
Nov 18, 2014
11.02
11.09
10.93
11.00
2,642,399
-0.02(-0.18%)
Nov 17, 2014
11.01
11.06
10.95
11.02
1,920,477
-0.03(-0.23%)
Nov 14, 2014
10.87
11.05
10.80
11.05
3,116,216
+0.20(+1.84%)
Nov 13, 2014
10.83
10.92
10.75
10.85
2,222,334
+0.03(+0.27%)
Nov 12, 2014
10.61
10.96
10.56
10.82
4,044,060
+0.20(+1.91%)
Nov 11, 2014
10.70
10.74
10.61
10.62
2,276,264
-0.10(-0.90%)
Nov 10, 2014
10.62
10.72
10.60
10.71
2,543,864
+0.09(+0.88%)
Nov 07, 2014
10.69
10.72
10.61
10.62
3,188,909
-0.06(-0.57%)
Nov 06, 2014
10.60
10.69
10.51
10.68
5,578,633
+0.14(+1.31%)
Nov 05, 2014
10.29
10.78
10.24
10.54
11,070,620
+0.84(+8.61%)
Nov 04, 2014
9.752
9.836
9.691
9.707
5,130,507
-0.08(-0.79%)
Nov 03, 2014
9.752
9.952
9.752
9.785
4,137,506
+0.02(+0.23%)
Oct 31, 2014
9.733
9.804
9.701
9.762
2,487,113
+0.11(+1.10%)
Oct 30, 2014
9.550
9.685
9.473
9.656
1,296,241
+0.02(+0.17%)
Oct 29, 2014
9.640
9.695
9.502
9.640
5,287,282
-0.00(-0.03%)
Oct 28, 2014
9.518
9.714
9.505
9.643
5,194,772
+0.16(+1.73%)
Oct 27, 2014
9.354
9.492
9.421
9.479
2,886,005
+0.06(+0.61%)
Oct 24, 2014
9.389
9.463
9.341
9.421
1,526,216
+0.04(+0.38%)
Oct 23, 2014
9.341
9.418
9.257
9.386
2,420,845
+0.18(+1.92%)
Oct 22, 2014
9.341
9.415
9.209
9.209
2,034,667
-0.13(-1.41%)
Oct 21, 2014
9.203
9.373
9.199
9.341
2,988,909
+0.18(+2.00%)
Oct 20, 2014
9.029
9.180
9.026
9.158
2,076,652
+0.08(+0.85%)
Oct 17, 2014
8.833
9.145
8.775
9.080
4,908,540
+0.36(+4.17%)
Oct 16, 2014
8.441
8.839
8.431
8.717
5,871,686
+0.14(+1.61%)
Oct 15, 2014
8.479
8.643
8.344
8.579
4,513,916
+0.00(+0.00%)
Oct 14, 2014
8.569
8.783
8.495
8.579
5,134,911
+0.08(+0.91%)
Oct 13, 2014
8.614
8.633
8.331
8.502
8,399,245
-0.15(-1.71%)
Oct 10, 2014
8.801
8.862
8.646
8.650
2,866,294
-0.18(-2.00%)
Oct 09, 2014
8.984
8.997
8.791
8.826
2,251,512
-0.16(-1.75%)
Oct 08, 2014
8.804
9.021
8.772
8.984
2,173,896
+0.18(+2.01%)
Oct 07, 2014
8.994
8.994
8.801
8.807
2,026,740
-0.22(-2.42%)
Oct 06, 2014
9.068
9.116
9.000
9.026
1,475,632
-0.02(-0.21%)
Oct 03, 2014
9.061
9.129
9.006
9.045
3,852,431
+0.05(+0.54%)
Oct 02, 2014
8.875
9.013
8.733
8.997
3,965,467
+0.08(+0.94%)
Oct 01, 2014
9.203
9.203
8.865
8.913
3,949,737
-0.29(-3.18%)
Sep 30, 2014
9.280
9.283
9.148
9.206
3,893,337
-0.06(-0.62%)
Sep 29, 2014
9.164
9.302
9.148
9.264
4,868,785
+0.05(+0.56%)
Sep 26, 2014
9.129
9.260
9.093
9.212
2,962,526
+0.09(+0.95%)
Sep 25, 2014
9.199
9.220
9.109
9.125
2,373,579
-0.08(-0.84%)
Sep 24, 2014
9.277
9.277
9.032
9.203
6,028,451
-0.09(-0.97%)
Sep 23, 2014
9.325
9.367
9.267
9.293
2,351,041
-0.08(-0.82%)
Sep 22, 2014
9.531
9.582
9.347
9.370
2,550,585
-0.20(-2.05%)
Sep 19, 2014
9.751
9.764
9.550
9.566
2,954,680
-0.16(-1.64%)
Sep 18, 2014
9.767
9.808
9.684
9.725
1,112,574
-0.03(-0.33%)
Sep 17, 2014
9.713
9.815
9.713
9.757
2,237,807
+0.06(+0.59%)
Sep 16, 2014
9.741
9.744
9.588
9.700
3,723,544
-0.04(-0.46%)
Sep 15, 2014
9.687
9.751
9.662
9.744
3,179,252
+0.00(+0.03%)
Sep 12, 2014
9.744
9.767
9.687
9.741
3,405,330
-0.02(-0.16%)
Sep 11, 2014
9.815
9.815
9.729
9.757
2,553,434
-0.08(-0.81%)
Sep 10, 2014
9.773
9.845
9.738
9.837
2,336,454
+0.08(+0.78%)
Sep 09, 2014
9.776
9.843
9.738
9.760
4,809,098
-0.04(-0.39%)
Sep 08, 2014
9.722
9.805
9.697
9.799
2,175,846
+0.04(+0.39%)
Sep 05, 2014
9.751
9.760
9.674
9.760
2,632,583
+0.00(+0.00%)
Sep 04, 2014
9.674
9.815
9.630
9.760
2,900,403
+0.09(+0.92%)
Sep 03, 2014
9.703
9.754
9.641
9.671
2,528,828
-0.01(-0.07%)
Sep 02, 2014
9.623
9.706
9.617
9.678
2,460,563
+0.06(+0.63%)
Aug 29, 2014
9.563
9.617
9.617
9.617
2,057,931
+0.08(+0.80%)
Aug 28, 2014
9.531
9.575
9.505
9.540
1,401,321
-0.01(-0.07%)
Aug 27, 2014
9.595
9.598
9.505
9.547
2,564,024
-0.05(-0.53%)
Aug 26, 2014
9.636
9.684
9.575
9.598
1,994,562
-0.05(-0.53%)
Aug 25, 2014
9.591
9.713
9.572
9.649
2,026,494
+0.08(+0.83%)
Aug 22, 2014
9.531
9.610
9.486
9.569
1,782,531
+0.03(+0.33%)
Aug 21, 2014
9.566
9.639
9.534
9.537
1,753,895
-0.02(-0.23%)
Aug 20, 2014
9.550
9.585
9.483
9.560
1,130,770
-0.01(-0.10%)
Aug 19, 2014
9.566
9.649
9.550
9.569
1,433,031
+0.06(+0.67%)
Aug 18, 2014
9.375
9.523
9.375
9.505
1,939,432
+0.17(+1.84%)
Aug 15, 2014
9.429
9.454
9.228
9.333
2,465,013
-0.06(-0.61%)
Aug 14, 2014
9.276
9.406
9.247
9.391
2,700,644
+0.15(+1.62%)
Aug 13, 2014
9.241
9.265
9.209
9.241
5,056,793
+0.01(+0.14%)
Aug 12, 2014
9.327
9.336
9.212
9.228
6,912,202
-0.10(-1.06%)
Aug 11, 2014
9.304
9.422
9.304
9.327
2,331,631
+0.04(+0.45%)
Aug 08, 2014
9.269
9.340
9.148
9.285
2,960,576
+0.04(+0.48%)
Aug 07, 2014
9.505
9.540
9.193
9.241
6,272,553
-0.21(-2.26%)
Aug 06, 2014
9.145
9.577
9.135
9.454
8,551,657
+0.13(+1.44%)
Aug 05, 2014
9.244
9.391
9.180
9.320
6,050,988
+0.08(+0.83%)
Aug 04, 2014
9.250
9.327
9.155
9.244
4,507,575
-0.01(-0.10%)
Aug 01, 2014
9.346
9.381
9.202
9.253
3,845,515
-0.09(-0.99%)
Jul 31, 2014
9.442
9.470
9.273
9.346
2,664,287
-0.14(-1.48%)
Jul 30, 2014
9.553
9.560
9.457
9.486
4,300,003
-0.05(-0.50%)
Jul 29, 2014
9.706
9.744
9.528
9.534
2,740,338
-0.16(-1.61%)
Jul 28, 2014
9.706
9.757
9.617
9.690
2,935,669
-0.04(-0.43%)
Jul 25, 2014
9.792
9.818
9.693
9.732
1,764,182
-0.11(-1.13%)
Jul 24, 2014
9.729
9.859
9.690
9.843
1,916,065
+0.12(+1.28%)
Jul 23, 2014
9.725
9.789
9.662
9.719
1,796,343
+0.02(+0.20%)
Jul 22, 2014
9.757
9.776
9.617
9.700
4,685,594
-0.02(-0.16%)
Jul 21, 2014
9.789
9.831
9.687
9.716
2,562,306
-0.13(-1.33%)
Jul 18, 2014
9.789
9.851
9.735
9.847
2,227,197
+0.06(+0.62%)
Jul 17, 2014
9.853
9.936
9.773
9.786
1,529,028
-0.15(-1.48%)
Jul 16, 2014
10.04
10.06
9.913
9.933
2,434,772
-0.05(-0.54%)
Jul 15, 2014
10.03
10.04
9.866
9.987
2,287,138
-0.01(-0.10%)
Jul 14, 2014
9.971
10.03
9.961
9.996
2,951,798
+0.06(+0.64%)
Jul 11, 2014
10.07
10.07
9.910
9.933
2,570,165
-0.14(-1.42%)
Jul 10, 2014
10.08
10.13
10.04
10.08
1,765,370
-0.12(-1.19%)
Jul 09, 2014
10.34
10.35
10.15
10.20
2,946,087
-0.12(-1.20%)
Jul 08, 2014
10.25
10.33
10.19
10.32
4,119,663
+0.01(+0.09%)
Jul 07, 2014
10.33
10.35
10.21
10.31
3,088,210
-0.10(-0.92%)
Jul 03, 2014
10.33
10.41
10.41
10.41
1,521,338
+0.09(+0.90%)
Jul 02, 2014
10.26
10.32
10.20
10.32
1,422,252
+0.06(+0.56%)
Jul 01, 2014
10.16
10.27
10.16
10.26
2,786,938
+0.10(+0.94%)
Jun 30, 2014
10.10
10.26
10.10
10.16
3,494,092
+0.05(+0.47%)
Jun 27, 2014
10.10
10.20
10.03
10.11
14,050,203
-0.02(-0.16%)
Jun 26, 2014
10.03
10.26
10.000
10.13
3,213,907
+0.11(+1.05%)
Jun 25, 2014
9.869
10.04
9.859
10.03
2,001,280
+0.10(+1.03%)
Jun 24, 2014
10.06
10.12
9.891
9.923
3,617,505
-0.16(-1.55%)
Jun 23, 2014
10.06
10.12
10.02
10.08
3,262,551
-0.01(-0.10%)
Jun 20, 2014
10.12
10.19
10.02
10.09
2,568,852
-0.03(-0.34%)
Jun 19, 2014
10.08
10.12
10.05
10.12
1,112,607
+0.04(+0.44%)
Jun 18, 2014
10.04
10.12
10.02
10.08
1,796,445
+0.03(+0.28%)
Jun 17, 2014
9.918
10.07
9.918
10.05
1,852,033
+0.12(+1.21%)
Jun 16, 2014
9.807
9.953
9.807
9.931
1,565,038
+0.10(+1.06%)
Jun 13, 2014
9.836
9.902
9.779
9.826
1,100,570
+0.00(+0.03%)
Jun 12, 2014
9.893
9.950
9.795
9.823
1,334,809
-0.12(-1.18%)
Jun 11, 2014
9.928
9.978
9.871
9.940
1,619,671
-0.05(-0.48%)
Jun 10, 2014
9.981
10.06
9.959
9.988
1,105,785
-0.03(-0.32%)
Jun 06, 2014
9.981
10.04
9.926
10.02
1,868,549
+0.04(+0.44%)
Jun 05, 2014
9.845
10.03
9.791
9.975
2,656,669
+0.13(+1.28%)
Jun 04, 2014
9.731
9.907
9.668
9.848
3,366,595
+0.11(+1.10%)
Jun 03, 2014
9.709
9.861
9.693
9.741
4,009,303
+0.00(+0.00%)
Jun 02, 2014
9.665
9.791
9.608
9.741
3,102,683
+0.08(+0.82%)
May 30, 2014
9.665
9.741
9.636
9.662
1,688,038
-0.03(-0.29%)
May 29, 2014
9.700
9.725
9.643
9.690
2,293,034
-0.02(-0.23%)
May 28, 2014
9.725
9.769
9.684
9.712
2,025,169
-0.02(-0.20%)
May 27, 2014
9.554
9.757
9.507
9.731
3,206,219
+0.22(+2.26%)
May 23, 2014
9.402
9.516
9.516
9.516
1,754,939
+0.07(+0.70%)
May 22, 2014
9.364
9.485
9.333
9.450
744,534
+0.09(+0.91%)
May 21, 2014
9.292
9.406
9.279
9.364
1,160,479
+0.11(+1.20%)
May 20, 2014
9.390
9.406
9.213
9.254
1,701,390
-0.16(-1.65%)
May 19, 2014
9.279
9.450
9.279
9.409
2,206,160
+0.10(+1.09%)
May 16, 2014
9.377
9.390
9.209
9.307
3,794,826
-0.07(-0.74%)
May 15, 2014
9.279
9.399
9.048
9.377
5,712,632
+0.09(+0.99%)
May 14, 2014
9.488
9.497
9.266
9.285
2,891,806
-0.20(-2.07%)
May 13, 2014
9.548
9.586
9.478
9.481
2,140,277
-0.08(-0.83%)
May 12, 2014
9.409
9.586
9.352
9.561
2,880,462
+0.20(+2.09%)
May 09, 2014
9.526
9.551
9.292
9.364
5,711,569
-0.18(-1.92%)
May 08, 2014
9.598
9.782
9.529
9.548
3,383,837
-0.08(-0.85%)
May 07, 2014
9.592
9.636
9.424
9.630
5,151,326
+0.05(+0.53%)
May 06, 2014
9.488
9.807
9.472
9.580
5,664,775
+0.03(+0.30%)
May 05, 2014
9.526
9.674
9.443
9.551
4,642,403
-0.00(-0.03%)
May 02, 2014
9.548
9.636
9.529
9.554
4,935,110
+0.00(+0.00%)
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
.