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
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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
6.207
6.228
6.081
6.106
50,596
-0.16(-2.50%)
Apr 29, 2015
6.309
6.309
6.172
6.263
36,977
-0.08(-1.20%)
Apr 28, 2015
6.430
6.455
6.334
6.339
45,283
-0.08(-1.26%)
Apr 27, 2015
6.476
6.501
6.405
6.420
1,259,369
-0.00(-0.07%)
Apr 24, 2015
6.324
6.425
6.323
6.425
1,213,828
+0.12(+1.86%)
Apr 23, 2015
6.192
6.314
6.147
6.307
66,813
+0.11(+1.86%)
Apr 22, 2015
6.096
6.218
6.091
6.192
49,709
+0.12(+2.00%)
Apr 21, 2015
6.126
6.172
6.056
6.071
46,291
-0.04(-0.63%)
Apr 20, 2015
6.126
6.126
6.076
6.109
33,508
+0.01(+0.21%)
Apr 17, 2015
6.086
6.096
6.020
6.096
19,808
-0.07(-1.07%)
Apr 16, 2015
6.071
6.209
6.071
6.162
29,434
+0.06(+0.91%)
Apr 15, 2015
6.046
6.126
6.020
6.106
158,311
+0.11(+1.77%)
Apr 14, 2015
6.005
6.015
5.944
6.000
83,332
+0.10(+1.72%)
Apr 13, 2015
5.970
5.995
5.858
5.899
42,245
-0.06(-1.02%)
Apr 10, 2015
5.960
6.005
5.909
5.960
173,949
+0.01(+0.17%)
Apr 09, 2015
6.013
6.040
5.914
5.949
193,567
-0.03(-0.42%)
Apr 08, 2015
5.934
5.995
5.884
5.975
43,166
+0.16(+2.70%)
Apr 07, 2015
5.874
5.884
5.818
5.818
78,458
-0.13(-2.21%)
Apr 06, 2015
5.909
6.005
5.894
5.949
75,714
+0.13(+2.26%)
Apr 02, 2015
5.818
5.818
5.818
0
+0.19(+3.42%)
Apr 01, 2015
5.565
5.651
5.529
5.626
74,158
+0.12(+2.11%)
Mar 31, 2015
5.479
5.509
5.459
5.509
28,511
+0.08(+1.40%)
Mar 30, 2015
5.383
5.454
5.347
5.433
230,207
+0.07(+1.32%)
Mar 27, 2015
5.393
5.393
5.342
5.363
27,623
-0.07(-1.30%)
Mar 26, 2015
5.440
5.474
5.403
5.433
62,263
-0.06(-1.11%)
Mar 25, 2015
5.595
5.610
5.494
5.494
26,596
-0.10(-1.81%)
Mar 24, 2015
5.661
5.661
5.529
5.595
79,159
+0.01(+0.09%)
Mar 23, 2015
5.549
5.595
5.499
5.590
33,385
+0.17(+3.20%)
Mar 20, 2015
5.388
5.464
5.373
5.417
79,566
+0.15(+2.76%)
Mar 19, 2015
5.428
5.428
5.236
5.271
51,272
-0.18(-3.24%)
Mar 18, 2015
5.297
5.448
5.292
5.448
13,441
+0.18(+3.45%)
Mar 17, 2015
5.185
5.287
5.155
5.266
50,108
-0.01(-0.10%)
Mar 16, 2015
5.307
5.307
5.196
5.271
232,421
+0.07(+1.36%)
Mar 13, 2015
5.282
5.282
5.145
5.201
102,415
-0.18(-3.38%)
Mar 12, 2015
5.484
5.489
5.368
5.383
82,692
-0.02(-0.37%)
Mar 11, 2015
5.363
5.413
5.342
5.403
28,327
+0.06(+1.14%)
Mar 10, 2015
5.347
5.408
5.307
5.342
35,501
+0.00(+0.05%)
Mar 09, 2015
5.509
5.509
5.317
5.340
89,304
-0.23(-4.13%)
Mar 06, 2015
5.661
5.661
5.565
5.570
116,520
-0.15(-2.65%)
Mar 05, 2015
5.782
5.782
5.696
5.722
239,367
-0.10(-1.65%)
Mar 04, 2015
5.948
5.737
5.818
95,463
-0.13(-2.18%)
Mar 03, 2015
6.040
6.040
5.948
5.948
55,572
-0.09(-1.56%)
Mar 02, 2015
6.116
6.177
6.025
6.042
68,228
-0.12(-2.02%)
Feb 27, 2015
6.121
6.202
6.096
6.167
16,007
+0.01(+0.08%)
Feb 26, 2015
6.094
6.187
6.094
6.162
40,901
+0.09(+1.50%)
Feb 25, 2015
6.152
6.152
6.056
6.071
210,997
-0.18(-2.83%)
Feb 24, 2015
6.121
6.253
6.040
6.248
84,200
+0.18(+3.00%)
Feb 23, 2015
6.040
6.116
6.040
6.066
73,132
-0.04(-0.71%)
Feb 20, 2015
6.076
6.126
6.051
6.109
33,923
-0.00(-0.06%)
Feb 19, 2015
6.116
6.132
6.086
6.113
60,215
-0.09(-1.44%)
Feb 18, 2015
6.121
6.227
6.091
6.202
111,189
+0.08(+1.32%)
Feb 17, 2015
6.177
6.177
6.051
6.121
23,834
-0.04(-0.66%)
Feb 13, 2015
6.162
6.162
6.162
0
+0.10(+1.58%)
Feb 12, 2015
6.015
6.071
5.933
6.066
103,737
+0.19(+3.18%)
Feb 11, 2015
5.899
5.934
5.732
5.879
41,229
-0.14(-2.31%)
Feb 10, 2015
6.071
6.076
5.944
6.017
80,256
-0.16(-2.58%)
Feb 09, 2015
6.046
6.212
6.046
6.177
68,760
+0.04(+0.58%)
Feb 06, 2015
6.192
6.200
6.066
6.142
148,979
-0.17(-2.65%)
Feb 05, 2015
6.258
6.384
6.258
6.309
156,560
+0.06(+0.97%)
Feb 04, 2015
6.243
6.273
6.187
6.248
64,249
-0.14(-2.22%)
Feb 03, 2015
6.339
6.390
6.298
6.390
11,632
+0.14(+2.19%)
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
.