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
AES Corp
(NY:
AES
)
21.59
-0.18 (-0.83%)
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
9.761
9.769
9.565
9.638
8,580,863
-0.15(-1.49%)
Apr 29, 2015
9.652
9.798
9.543
9.783
10,984,006
+0.04(+0.45%)
Apr 28, 2015
9.630
9.740
9.550
9.740
4,693,441
+0.10(+1.06%)
Apr 27, 2015
9.849
9.900
9.623
9.638
6,568,849
-0.15(-1.56%)
Apr 24, 2015
9.696
9.943
9.652
9.791
6,859,362
+0.11(+1.13%)
Apr 23, 2015
9.827
9.907
9.674
9.681
6,798,312
-0.18(-1.84%)
Apr 22, 2015
9.761
9.885
9.583
9.863
11,645,769
+0.17(+1.73%)
Apr 21, 2015
9.638
9.736
9.456
9.696
14,408,976
+0.07(+0.68%)
Apr 20, 2015
9.587
9.747
9.580
9.630
4,054,943
+0.06(+0.61%)
Apr 17, 2015
9.580
9.700
9.550
9.572
3,881,382
-0.09(-0.90%)
Apr 16, 2015
9.674
9.761
9.598
9.660
5,331,364
-0.05(-0.52%)
Apr 15, 2015
9.681
9.754
9.660
9.711
6,864,911
+0.06(+0.60%)
Apr 14, 2015
9.470
9.652
9.449
9.652
5,232,640
+0.22(+2.31%)
Apr 13, 2015
9.580
9.587
9.434
9.434
4,917,018
-0.17(-1.74%)
Apr 10, 2015
9.507
9.609
9.449
9.601
3,315,647
+0.11(+1.15%)
Apr 09, 2015
9.514
9.536
9.405
9.492
3,988,941
-0.05(-0.53%)
Apr 08, 2015
9.616
9.660
9.485
9.543
6,895,704
-0.01(-0.15%)
Apr 07, 2015
9.681
9.681
9.558
9.558
4,708,594
-0.14(-1.43%)
Apr 06, 2015
9.354
9.732
9.347
9.696
10,207,397
+0.36(+3.82%)
Apr 02, 2015
9.310
9.340
9.340
9.340
5,307,685
+0.01(+0.08%)
Apr 01, 2015
9.354
9.420
9.194
9.332
7,384,348
-0.01(-0.16%)
Mar 31, 2015
9.267
9.361
9.223
9.347
5,569,745
+0.08(+0.86%)
Mar 30, 2015
9.107
9.310
9.078
9.267
5,078,647
+0.19(+2.08%)
Mar 27, 2015
9.078
9.187
9.012
9.078
4,856,862
+0.01(+0.16%)
Mar 26, 2015
9.070
9.136
8.969
9.063
5,454,490
-0.03(-0.32%)
Mar 25, 2015
9.238
9.238
8.998
9.092
6,962,542
-0.14(-1.50%)
Mar 24, 2015
9.325
9.441
9.172
9.230
6,508,611
-0.14(-1.48%)
Mar 23, 2015
9.332
9.434
9.289
9.369
5,253,563
+0.03(+0.31%)
Mar 20, 2015
9.121
9.340
9.085
9.340
12,478,371
+0.23(+2.56%)
Mar 19, 2015
9.180
9.252
9.070
9.107
5,649,992
-0.09(-0.95%)
Mar 18, 2015
8.896
9.245
8.838
9.194
8,445,374
+0.33(+3.69%)
Mar 17, 2015
8.729
8.896
8.721
8.867
7,444,375
+0.13(+1.50%)
Mar 16, 2015
8.729
8.820
8.699
8.736
7,424,914
+0.07(+0.76%)
Mar 13, 2015
8.758
8.765
8.605
8.670
9,646,694
-0.13(-1.49%)
Mar 12, 2015
8.794
8.830
8.736
8.801
9,550,399
+0.04(+0.41%)
Mar 11, 2015
8.809
8.852
8.699
8.765
10,385,937
-0.05(-0.58%)
Mar 10, 2015
8.816
8.889
8.787
8.816
14,456,523
-0.05(-0.57%)
Mar 09, 2015
8.918
8.961
8.816
8.867
10,167,388
-0.03(-0.33%)
Mar 06, 2015
9.107
9.223
8.867
8.896
10,841,339
-0.34(-3.70%)
Mar 05, 2015
9.296
9.332
9.216
9.238
8,263,969
-0.04(-0.39%)
Mar 04, 2015
9.398
9.452
9.245
9.274
9,739,695
-0.18(-1.92%)
Mar 03, 2015
9.201
9.470
9.201
9.456
13,157,149
+0.25(+2.77%)
Mar 02, 2015
9.390
9.390
9.129
9.201
12,330,537
-0.23(-2.47%)
Feb 27, 2015
9.223
9.463
9.143
9.434
18,617,372
+0.25(+2.69%)
Feb 26, 2015
8.816
9.267
8.816
9.187
16,235,478
+0.46(+5.25%)
Feb 25, 2015
8.809
8.852
8.634
8.729
12,406,778
-0.09(-0.99%)
Feb 24, 2015
8.634
8.838
8.619
8.816
9,542,747
+0.15(+1.68%)
Feb 23, 2015
8.656
8.703
8.561
8.670
4,761,892
+0.02(+0.25%)
Feb 20, 2015
8.627
8.656
8.467
8.649
7,743,355
+0.03(+0.34%)
Feb 19, 2015
8.576
8.707
8.558
8.619
5,981,166
+0.01(+0.17%)
Feb 18, 2015
8.459
8.649
8.452
8.605
8,142,403
+0.14(+1.63%)
Feb 17, 2015
8.619
8.619
8.394
8.467
7,823,005
-0.16(-1.86%)
Feb 13, 2015
8.612
8.627
8.627
8.627
5,961,951
+0.00(+0.00%)
Feb 12, 2015
8.729
8.758
8.605
8.627
6,053,319
-0.05(-0.59%)
Feb 11, 2015
8.765
8.801
8.590
8.678
13,701,995
-0.17(-1.89%)
Feb 10, 2015
8.539
8.874
8.387
8.845
15,433,426
+0.23(+2.62%)
Feb 09, 2015
8.765
8.845
8.583
8.619
10,700,735
-0.16(-1.82%)
Feb 06, 2015
9.165
9.201
8.743
8.779
9,757,970
-0.44(-4.74%)
Feb 05, 2015
9.150
9.238
9.100
9.216
4,543,700
+0.11(+1.20%)
Feb 04, 2015
9.027
9.230
9.012
9.107
8,012,715
+0.03(+0.32%)
Feb 03, 2015
8.983
9.252
8.983
9.078
11,259,694
+0.09(+0.97%)
Feb 02, 2015
8.903
8.998
8.859
8.990
7,430,735
+0.10(+1.15%)
Jan 30, 2015
8.889
9.049
8.867
8.889
8,901,862
-0.09(-0.97%)
Jan 29, 2015
8.860
9.005
8.824
8.976
7,549,414
+0.09(+0.97%)
Jan 28, 2015
9.192
9.250
8.875
8.889
7,698,066
-0.30(-3.22%)
Jan 27, 2015
9.120
9.228
9.055
9.185
4,904,091
+0.00(+0.00%)
Jan 26, 2015
9.142
9.185
9.005
9.185
6,489,300
+0.04(+0.39%)
Jan 23, 2015
9.329
9.387
9.149
9.149
10,624,576
-0.17(-1.86%)
Jan 22, 2015
9.568
9.604
9.261
9.322
6,742,150
-0.20(-2.12%)
Jan 21, 2015
9.358
9.539
9.301
9.524
7,358,684
+0.08(+0.84%)
Jan 20, 2015
9.697
9.733
9.329
9.445
9,246,815
-0.20(-2.09%)
Jan 16, 2015
9.481
9.661
9.474
9.647
8,901,917
+0.19(+2.06%)
Jan 15, 2015
9.488
9.650
9.438
9.452
10,413,251
-0.03(-0.30%)
Jan 14, 2015
9.322
9.499
9.250
9.481
6,482,050
+0.09(+0.92%)
Jan 13, 2015
9.358
9.510
9.308
9.394
8,631,365
+0.10(+1.09%)
Jan 12, 2015
9.286
9.344
9.127
9.293
12,728,519
-0.01(-0.16%)
Jan 09, 2015
9.568
9.596
9.286
9.308
7,348,751
-0.24(-2.49%)
Jan 08, 2015
9.488
9.647
9.445
9.546
9,250,245
+0.14(+1.53%)
Jan 07, 2015
9.459
9.474
9.326
9.402
6,835,451
+0.01(+0.15%)
Jan 06, 2015
9.604
9.712
9.340
9.387
9,938,884
-0.22(-2.25%)
Jan 05, 2015
9.863
9.885
9.553
9.604
7,499,828
-0.28(-2.85%)
Jan 02, 2015
10.00
10.01
9.748
9.885
7,246,696
-0.05(-0.51%)
Dec 31, 2014
10.12
9.935
9.935
9.935
5,209,192
-0.18(-1.78%)
Dec 30, 2014
10.35
10.36
10.05
10.12
5,984,633
-0.25(-2.44%)
Dec 29, 2014
10.26
10.46
10.24
10.37
4,784,819
+0.11(+1.05%)
Dec 26, 2014
10.00
10.31
10.00
10.26
5,850,695
+0.30(+2.97%)
Dec 24, 2014
9.856
9.964
9.964
9.964
3,919,991
+0.12(+1.17%)
Dec 23, 2014
9.899
10.05
9.842
9.849
6,955,963
-0.01(-0.07%)
Dec 22, 2014
9.741
9.871
9.654
9.856
6,842,272
+0.12(+1.19%)
Dec 19, 2014
9.560
9.813
9.546
9.741
11,739,354
+0.21(+2.20%)
Dec 18, 2014
9.560
9.604
9.402
9.531
10,614,999
+0.06(+0.61%)
Dec 17, 2014
9.272
9.503
9.272
9.474
13,931,461
+0.25(+2.66%)
Dec 16, 2014
9.387
9.589
9.221
9.228
11,360,375
-0.16(-1.69%)
Dec 15, 2014
9.885
9.899
9.293
9.387
12,624,534
-0.20(-2.11%)
Dec 12, 2014
9.481
9.712
9.452
9.589
6,973,254
+0.06(+0.61%)
Dec 11, 2014
9.647
9.719
9.495
9.531
7,891,726
-0.11(-1.12%)
Dec 10, 2014
9.979
10.00
9.596
9.640
8,660,083
-0.36(-3.61%)
Dec 09, 2014
9.719
10.01
9.719
10.00
7,924,789
+0.19(+1.91%)
Dec 08, 2014
9.849
9.914
9.726
9.813
9,789,620
-0.06(-0.58%)
Dec 05, 2014
9.827
9.943
9.784
9.871
7,019,981
-0.04(-0.44%)
Dec 04, 2014
9.972
10.01
9.816
9.914
4,979,158
-0.05(-0.51%)
Dec 03, 2014
9.964
10.10
9.715
9.964
14,574,468
-0.02(-0.22%)
Dec 02, 2014
9.748
10.04
9.669
9.986
9,157,943
+0.14(+1.39%)
Dec 01, 2014
9.957
10.02
9.849
9.849
6,697,992
-0.16(-1.59%)
Nov 28, 2014
9.950
10.03
9.943
10.01
4,125,276
+0.04(+0.36%)
Nov 26, 2014
10.03
9.972
9.972
9.972
4,708,036
-0.07(-0.72%)
Nov 25, 2014
10.12
10.14
9.993
10.04
9,066,065
-0.12(-1.14%)
Nov 24, 2014
10.20
10.23
10.12
10.16
5,858,830
-0.01(-0.14%)
Nov 21, 2014
10.15
10.19
10.06
10.17
5,158,058
+0.12(+1.22%)
Nov 20, 2014
10.00
10.07
9.972
10.05
7,512,388
+0.01(+0.07%)
Nov 19, 2014
9.871
10.04
9.770
10.04
7,837,306
+0.13(+1.31%)
Nov 18, 2014
9.921
10.04
9.899
9.914
7,775,011
-0.01(-0.15%)
Nov 17, 2014
9.690
9.928
9.625
9.928
8,473,638
+0.21(+2.15%)
Nov 14, 2014
9.849
9.871
9.719
9.719
7,065,074
-0.16(-1.61%)
Nov 13, 2014
9.726
9.935
9.712
9.878
12,416,751
+0.18(+1.86%)
Nov 12, 2014
9.647
9.917
9.568
9.697
16,741,302
-0.04(-0.37%)
Nov 11, 2014
9.827
9.849
9.719
9.733
7,668,288
-0.10(-1.03%)
Nov 10, 2014
9.683
9.842
9.676
9.834
6,512,335
+0.12(+1.26%)
Nov 07, 2014
9.445
9.719
9.409
9.712
10,390,370
+0.29(+3.06%)
Nov 06, 2014
9.770
9.770
9.387
9.423
15,806,295
-0.64(-6.38%)
Nov 05, 2014
10.02
10.09
9.907
10.07
20,540,624
+0.14(+1.38%)
Nov 04, 2014
10.18
10.20
9.878
9.928
6,058,838
-0.26(-2.55%)
Nov 03, 2014
10.21
10.28
10.14
10.19
6,898,594
+0.04(+0.35%)
Oct 31, 2014
10.15
10.17
10.03
10.15
5,468,785
+0.09(+0.86%)
Oct 30, 2014
9.669
10.08
9.661
10.07
6,075,940
+0.43(+4.42%)
Oct 29, 2014
9.827
9.841
9.525
9.640
6,644,150
-0.14(-1.40%)
Oct 28, 2014
9.654
9.776
9.597
9.776
6,259,380
+0.13(+1.34%)
Oct 27, 2014
9.855
9.870
9.582
9.647
7,130,597
-0.22(-2.26%)
Oct 24, 2014
9.769
9.891
9.697
9.870
5,915,093
+0.10(+1.03%)
Oct 23, 2014
9.942
9.956
9.762
9.769
5,540,114
-0.03(-0.29%)
Oct 22, 2014
9.690
9.855
9.668
9.798
7,685,418
+0.09(+0.89%)
Oct 21, 2014
9.661
9.769
9.632
9.712
6,159,156
+0.11(+1.12%)
Oct 20, 2014
9.561
9.640
9.446
9.604
7,187,868
+0.05(+0.53%)
Oct 17, 2014
9.352
9.589
9.302
9.553
15,428,863
+0.22(+2.39%)
Oct 16, 2014
9.129
9.323
9.050
9.331
11,402,842
+0.10(+1.09%)
Oct 15, 2014
9.388
9.446
8.899
9.230
10,242,150
-0.27(-2.80%)
Oct 14, 2014
9.489
9.719
9.438
9.496
8,935,561
+0.05(+0.53%)
Oct 13, 2014
9.496
9.647
9.424
9.446
7,686,485
-0.08(-0.83%)
Oct 10, 2014
9.719
9.841
9.510
9.525
10,180,045
-0.16(-1.63%)
Oct 09, 2014
10.06
10.11
9.647
9.683
9,009,560
-0.41(-4.06%)
Oct 08, 2014
10.22
10.29
9.927
10.09
10,467,681
-0.14(-1.40%)
Oct 07, 2014
10.24
10.39
10.17
10.24
5,351,647
-0.04(-0.42%)
Oct 06, 2014
10.21
10.34
10.19
10.28
4,441,687
+0.12(+1.13%)
Oct 03, 2014
10.18
10.21
10.09
10.16
5,230,696
+0.00(+0.00%)
Oct 02, 2014
10.21
10.29
10.05
10.16
6,789,096
-0.04(-0.42%)
Oct 01, 2014
10.20
10.35
10.16
10.21
5,975,543
+0.01(+0.14%)
Sep 30, 2014
10.24
10.31
10.10
10.19
5,034,709
-0.02(-0.21%)
Sep 29, 2014
10.17
10.25
10.11
10.21
3,417,694
-0.01(-0.07%)
Sep 26, 2014
10.17
10.27
10.14
10.22
3,778,106
+0.05(+0.49%)
Sep 25, 2014
10.35
10.40
10.17
10.17
5,272,087
-0.22(-2.14%)
Sep 24, 2014
10.43
10.44
10.34
10.39
3,238,958
-0.04(-0.34%)
Sep 23, 2014
10.44
10.47
10.37
10.43
3,942,100
-0.03(-0.28%)
Sep 22, 2014
10.53
10.55
10.42
10.46
4,127,217
-0.11(-1.02%)
Sep 19, 2014
10.47
10.59
10.42
10.57
6,674,081
+0.17(+1.59%)
Sep 18, 2014
10.38
10.48
10.34
10.40
3,731,791
+0.00(+0.00%)
Sep 17, 2014
10.50
10.55
10.34
10.40
4,078,387
-0.07(-0.69%)
Sep 16, 2014
10.35
10.52
10.32
10.47
4,025,530
+0.12(+1.18%)
Sep 15, 2014
10.37
10.42
10.30
10.35
3,697,938
-0.01(-0.07%)
Sep 12, 2014
10.40
10.46
10.32
10.36
5,149,654
-0.08(-0.76%)
Sep 11, 2014
10.41
10.47
10.38
10.44
6,239,441
+0.03(+0.28%)
Sep 10, 2014
10.60
10.65
10.39
10.41
5,712,403
-0.19(-1.76%)
Sep 09, 2014
10.70
10.70
10.58
10.60
4,340,282
-0.14(-1.34%)
Sep 08, 2014
10.67
10.80
10.65
10.74
5,488,174
+0.04(+0.34%)
Sep 05, 2014
10.55
10.70
10.51
10.70
4,173,415
+0.15(+1.43%)
Sep 04, 2014
10.47
10.57
10.41
10.55
6,234,798
+0.09(+0.82%)
Sep 03, 2014
10.75
10.78
10.44
10.47
9,614,432
-0.28(-2.61%)
Sep 02, 2014
10.90
10.93
10.69
10.75
5,291,386
-0.17(-1.51%)
Aug 29, 2014
10.85
10.91
10.91
10.91
2,543,674
+0.06(+0.53%)
Aug 28, 2014
10.78
10.86
10.75
10.85
2,575,706
+0.04(+0.40%)
Aug 27, 2014
10.83
10.85
10.76
10.81
3,249,213
+0.01(+0.07%)
Aug 26, 2014
10.91
10.91
10.80
10.80
3,759,378
-0.09(-0.86%)
Aug 25, 2014
10.87
10.90
10.78
10.90
2,640,956
+0.10(+0.93%)
Aug 22, 2014
10.80
10.85
10.69
10.80
4,075,267
-0.04(-0.33%)
Aug 21, 2014
10.83
10.90
10.80
10.83
3,117,717
+0.01(+0.13%)
Aug 20, 2014
10.67
10.84
10.67
10.82
5,865,139
+0.11(+1.01%)
Aug 19, 2014
10.65
10.73
10.60
10.71
3,364,293
+0.11(+1.02%)
Aug 18, 2014
10.68
10.78
10.59
10.60
3,484,012
-0.04(-0.40%)
Aug 15, 2014
10.74
10.78
10.58
10.65
3,911,800
-0.07(-0.67%)
Aug 14, 2014
10.55
10.73
10.55
10.72
2,834,659
+0.17(+1.57%)
Aug 13, 2014
10.49
10.63
10.49
10.55
4,829,184
+0.06(+0.62%)
Aug 12, 2014
10.47
10.56
10.42
10.49
5,323,741
+0.02(+0.21%)
Aug 11, 2014
10.61
10.72
10.45
10.47
6,712,406
-0.14(-1.29%)
Aug 08, 2014
10.38
10.56
10.37
10.60
5,739,515
+0.26(+2.50%)
Aug 07, 2014
10.07
10.38
10.07
10.34
6,164,354
+0.02(+0.21%)
Aug 06, 2014
10.36
10.38
10.24
10.32
9,445,212
-0.10(-0.97%)
Aug 05, 2014
10.60
10.65
10.37
10.42
5,877,039
-0.22(-2.09%)
Aug 04, 2014
10.55
10.65
10.37
10.65
8,340,834
+0.08(+0.75%)
Aug 01, 2014
10.44
10.65
10.39
10.57
5,601,838
+0.06(+0.62%)
Jul 31, 2014
10.70
10.77
10.48
10.50
5,410,646
-0.27(-2.53%)
Jul 30, 2014
10.83
10.91
10.72
10.78
4,553,687
-0.04(-0.40%)
Jul 29, 2014
10.90
10.95
10.81
10.82
3,400,447
-0.08(-0.72%)
Jul 28, 2014
10.81
10.95
10.79
10.90
4,581,423
+0.09(+0.80%)
Jul 25, 2014
10.90
10.96
10.80
10.81
4,544,949
-0.14(-1.24%)
Jul 24, 2014
10.92
10.97
10.81
10.95
4,324,030
+0.06(+0.53%)
Jul 23, 2014
10.90
10.91
10.83
10.89
3,425,583
-0.01(-0.13%)
Jul 22, 2014
10.92
10.99
10.85
10.90
4,997,273
+0.05(+0.46%)
Jul 21, 2014
10.86
10.90
10.75
10.85
3,550,797
-0.03(-0.26%)
Jul 18, 2014
10.83
10.91
10.76
10.88
4,466,882
+0.09(+0.80%)
Jul 17, 2014
10.91
10.98
10.78
10.80
4,746,350
-0.13(-1.18%)
Jul 16, 2014
10.92
10.93
10.82
10.93
6,363,716
+0.07(+0.66%)
Jul 15, 2014
10.90
10.97
10.77
10.85
6,525,753
-0.03(-0.26%)
Jul 14, 2014
11.08
11.08
10.85
10.88
8,440,122
-0.16(-1.43%)
Jul 11, 2014
11.08
11.10
10.98
11.04
5,751,382
-0.09(-0.77%)
Jul 10, 2014
11.00
11.15
10.97
11.13
4,874,217
+0.11(+0.97%)
Jul 09, 2014
11.13
11.15
10.96
11.02
7,622,985
-0.08(-0.71%)
Jul 08, 2014
11.05
11.15
11.01
11.10
6,280,707
+0.04(+0.32%)
Jul 07, 2014
11.06
11.14
11.04
11.06
9,209,686
-0.01(-0.13%)
Jul 03, 2014
11.01
11.08
11.08
11.08
4,474,908
+0.01(+0.13%)
Jul 02, 2014
11.15
11.18
11.00
11.06
10,271,881
-0.09(-0.83%)
Jul 01, 2014
11.16
11.21
11.00
11.16
7,815,341
+0.01(+0.13%)
Jun 30, 2014
11.11
11.21
10.98
11.14
8,350,974
+0.01(+0.13%)
Jun 27, 2014
11.05
11.21
11.04
11.13
12,360,844
+0.06(+0.52%)
Jun 26, 2014
11.01
11.15
10.88
11.07
9,805,671
+0.09(+0.85%)
Jun 25, 2014
10.88
10.99
10.75
10.98
11,950,219
+0.09(+0.79%)
Jun 24, 2014
10.93
11.04
10.86
10.89
9,875,952
-0.06(-0.52%)
Jun 23, 2014
10.92
10.98
10.89
10.95
6,252,132
+0.01(+0.13%)
Jun 20, 2014
10.94
11.03
10.88
10.93
8,872,052
+0.04(+0.33%)
Jun 19, 2014
10.79
10.96
10.79
10.90
9,373,497
+0.13(+1.20%)
Jun 18, 2014
10.41
10.78
10.40
10.77
12,557,843
+0.34(+3.23%)
Jun 17, 2014
10.31
10.44
10.25
10.43
9,840,517
+0.09(+0.90%)
Jun 16, 2014
10.15
10.35
10.14
10.34
7,423,299
+0.16(+1.62%)
Jun 13, 2014
10.15
10.27
10.09
10.17
6,705,962
+0.02(+0.21%)
Jun 12, 2014
10.21
10.23
10.09
10.15
8,441,109
-0.04(-0.42%)
Jun 11, 2014
10.22
10.31
10.16
10.20
7,237,953
-0.04(-0.42%)
Jun 10, 2014
10.30
10.36
10.24
10.24
6,830,848
-0.12(-1.18%)
Jun 06, 2014
10.26
10.42
10.25
10.36
7,103,269
+0.13(+1.26%)
Jun 05, 2014
10.04
10.29
10.04
10.23
8,429,055
+0.22(+2.22%)
Jun 04, 2014
10.18
10.21
10.00
10.01
9,931,299
-0.16(-1.55%)
Jun 03, 2014
10.06
10.20
10.04
10.17
5,901,951
+0.06(+0.64%)
Jun 02, 2014
10.09
10.16
10.03
10.10
5,180,959
+0.00(+0.00%)
May 30, 2014
9.987
10.11
9.880
10.10
11,079,563
+0.10(+1.00%)
May 29, 2014
9.930
10.01
9.887
10.00
10,401,631
+0.06(+0.65%)
May 28, 2014
9.859
9.966
9.765
9.937
6,299,174
+0.07(+0.73%)
May 27, 2014
9.887
9.944
9.833
9.866
6,527,172
+0.11(+1.18%)
May 23, 2014
9.823
9.751
9.751
9.751
7,932,734
-0.02(-0.25%)
May 22, 2014
9.715
9.855
9.615
9.775
12,474,053
+0.05(+0.47%)
May 21, 2014
9.916
9.987
9.708
9.730
12,974,400
-0.18(-1.81%)
May 20, 2014
10.02
10.06
9.866
9.909
4,700,888
-0.12(-1.21%)
May 19, 2014
10.15
10.17
9.973
10.03
5,692,017
-0.16(-1.55%)
May 16, 2014
10.19
10.25
10.09
10.19
5,312,203
+0.01(+0.14%)
May 15, 2014
10.16
10.20
10.09
10.17
4,975,684
+0.01(+0.14%)
May 14, 2014
10.12
10.25
10.07
10.16
5,098,920
+0.06(+0.64%)
May 13, 2014
10.07
10.15
10.03
10.09
3,371,063
+0.06(+0.57%)
May 12, 2014
10.09
10.15
9.995
10.04
4,974,540
-0.02(-0.21%)
May 09, 2014
10.07
10.22
9.995
10.06
6,668,059
-0.03(-0.28%)
May 08, 2014
10.03
10.34
9.987
10.09
11,290,381
-0.28(-2.70%)
May 07, 2014
10.21
10.37
10.19
10.37
6,139,100
+0.20(+1.97%)
May 06, 2014
10.24
10.28
10.15
10.17
5,975,436
-0.07(-0.70%)
May 05, 2014
10.24
10.26
10.16
10.24
4,594,682
-0.03(-0.28%)
May 02, 2014
10.52
10.53
10.25
10.27
4,762,294
-0.29(-2.72%)
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
.