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 (%)
May 30, 2014
9.830
9.874
9.776
9.787
5,622
-0.15(-1.48%)
May 29, 2014
9.973
9.988
9.929
9.934
51,977
+0.12(+1.21%)
May 28, 2014
9.815
9.850
9.781
9.815
48,020
+0.00(+0.00%)
May 27, 2014
9.939
9.968
9.815
9.815
16,089
-0.09(-0.90%)
May 23, 2014
9.904
9.904
9.904
0
-0.01(-0.11%)
May 22, 2014
9.884
9.915
9.884
9.915
2,424
+0.02(+0.16%)
May 21, 2014
9.874
9.899
9.865
9.899
9,626
+0.05(+0.53%)
May 20, 2014
9.914
9.926
9.807
9.847
26,782
-0.07(-0.67%)
May 19, 2014
9.973
9.973
9.899
9.914
38,655
-0.03(-0.35%)
May 16, 2014
9.943
9.958
9.909
9.948
10,711
+0.06(+0.65%)
May 15, 2014
10.06
10.06
9.850
9.884
22,435
-0.11(-1.09%)
May 14, 2014
9.998
10.05
9.983
9.993
7,124
+0.02(+0.25%)
May 13, 2014
9.988
10.06
9.968
9.968
22,644
+0.04(+0.39%)
May 12, 2014
9.906
9.939
9.906
9.929
6,228
+0.04(+0.35%)
May 09, 2014
9.820
9.894
9.820
9.894
10,769
+0.02(+0.25%)
May 08, 2014
9.929
9.983
9.870
9.870
6,702
-0.06(-0.60%)
May 07, 2014
9.865
9.929
9.815
9.929
17,602
+0.11(+1.10%)
May 06, 2014
9.761
9.855
9.761
9.820
25,343
+0.09(+0.96%)
May 05, 2014
9.884
9.884
9.702
9.726
4,835
-0.05(-0.55%)
May 02, 2014
9.633
9.791
9.618
9.781
24,078
+0.23(+2.40%)
May 01, 2014
9.598
9.598
9.480
9.552
12,112
+0.05(+0.54%)
Apr 30, 2014
9.505
9.523
9.485
9.501
20,692
-0.04(-0.42%)
Apr 29, 2014
9.495
9.554
9.495
9.540
17,030
+0.08(+0.85%)
Apr 28, 2014
9.445
9.479
9.366
9.460
10,927
+0.07(+0.74%)
Apr 25, 2014
9.470
9.470
9.391
9.391
12,511
-0.25(-2.61%)
Apr 24, 2014
9.657
9.657
9.551
9.643
5,650
+0.05(+0.56%)
Apr 23, 2014
9.662
9.662
9.534
9.589
7,980
-0.02(-0.25%)
Apr 22, 2014
9.667
9.667
9.497
9.613
56,995
+0.04(+0.45%)
Apr 21, 2014
9.634
9.634
9.570
9.570
3,578
-0.03(-0.35%)
Apr 17, 2014
9.603
9.603
9.603
0
+0.07(+0.72%)
Apr 16, 2014
9.500
9.569
9.500
9.534
10,739
+0.10(+1.10%)
Apr 15, 2014
9.702
9.702
9.376
9.431
18,883
-0.26(-2.71%)
Apr 14, 2014
9.628
9.694
9.628
9.694
2,872
+0.06(+0.63%)
Apr 11, 2014
9.608
9.722
9.608
9.633
10,110
-0.11(-1.16%)
Apr 10, 2014
9.731
9.769
9.692
9.746
16,120
+0.01(+0.08%)
Apr 09, 2014
9.689
9.761
9.599
9.738
216,943
-0.07(-0.75%)
Apr 08, 2014
9.865
9.928
9.736
9.812
25,199
+0.12(+1.24%)
Apr 07, 2014
9.623
9.800
9.623
9.692
26,590
+0.12(+1.29%)
Apr 04, 2014
9.652
9.712
9.569
9.569
22,514
+0.06(+0.62%)
Apr 03, 2014
9.529
9.529
9.391
9.509
57,960
+0.00(+0.00%)
Apr 02, 2014
9.327
9.534
9.327
9.509
30,920
+0.15(+1.58%)
Apr 01, 2014
9.435
9.435
9.337
9.361
19,676
-0.02(-0.26%)
Mar 31, 2014
9.435
9.435
9.371
9.386
20,286
+0.09(+0.96%)
Mar 28, 2014
9.273
9.406
9.273
9.297
69,253
+0.03(+0.32%)
Mar 27, 2014
9.078
9.272
9.036
9.268
67,751
+0.36(+3.98%)
Mar 26, 2014
9.016
9.016
8.892
8.913
21,497
-0.12(-1.31%)
Mar 25, 2014
8.992
9.036
8.928
9.031
73,182
+0.03(+0.33%)
Mar 24, 2014
8.996
9.100
8.810
9.001
65,221
+0.14(+1.61%)
Mar 21, 2014
8.853
8.858
8.818
8.858
6,808
+0.03(+0.34%)
Mar 20, 2014
8.703
8.878
8.703
8.829
21,399
+0.18(+2.09%)
Mar 19, 2014
8.701
8.765
8.648
8.648
9,567
-0.02(-0.24%)
Mar 18, 2014
8.497
8.669
8.497
8.669
14,169
+0.22(+2.54%)
Mar 17, 2014
8.508
8.508
8.449
8.454
13,020
-0.05(-0.64%)
Mar 14, 2014
8.518
8.543
8.446
8.508
6,889
-0.03(-0.40%)
Mar 13, 2014
8.730
8.730
8.527
8.542
10,287
-0.01(-0.12%)
Mar 12, 2014
8.568
8.568
8.528
8.553
17,119
-0.01(-0.12%)
Mar 11, 2014
8.646
8.696
8.543
8.562
19,195
-0.01(-0.12%)
Mar 10, 2014
8.784
8.804
8.543
8.572
28,246
-0.21(-2.41%)
Mar 07, 2014
8.867
8.886
8.762
8.784
12,795
-0.22(-2.46%)
Mar 06, 2014
9.115
9.120
8.932
9.006
15,925
+0.07(+0.82%)
Mar 05, 2014
8.760
8.977
8.760
8.933
7,757
+0.09(+1.00%)
Mar 04, 2014
8.853
8.863
8.839
8.845
9,409
+0.14(+1.60%)
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
.