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
E Trade Financial
(NQ:
ETFC
)
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 (%)
Jun 30, 2014
20.70
20.85
20.62
20.75
4,703,490
+0.05(+0.24%)
Jun 27, 2014
20.33
20.77
20.33
20.70
6,719,348
+0.24(+1.19%)
Jun 26, 2014
20.39
20.54
20.06
20.46
3,757,724
+0.01(+0.05%)
Jun 25, 2014
20.18
20.77
20.06
20.45
5,067,859
+0.10(+0.48%)
Jun 24, 2014
20.33
20.74
20.21
20.35
5,227,327
-0.12(-0.57%)
Jun 23, 2014
20.77
20.83
20.46
20.47
3,885,792
-0.26(-1.27%)
Jun 20, 2014
20.95
20.96
20.69
20.73
5,338,395
-0.04(-0.19%)
Jun 19, 2014
21.43
21.45
20.71
20.77
6,994,275
-0.58(-2.70%)
Jun 18, 2014
21.29
21.53
20.94
21.35
5,682,753
-0.13(-0.59%)
Jun 17, 2014
19.88
21.66
19.88
21.47
9,658,437
+1.54(+7.74%)
Jun 16, 2014
19.59
20.06
19.49
19.93
4,414,113
+0.24(+1.24%)
Jun 13, 2014
19.58
19.93
19.49
19.69
3,906,399
+0.15(+0.75%)
Jun 12, 2014
19.92
20.10
19.49
19.54
3,768,895
-0.45(-2.25%)
Jun 11, 2014
20.15
20.28
19.81
19.99
3,880,093
-0.34(-1.68%)
Jun 10, 2014
20.58
20.63
20.04
20.33
3,975,229
+0.09(+0.43%)
Jun 06, 2014
19.50
20.25
19.48
20.25
9,690,776
+0.85(+4.38%)
Jun 05, 2014
19.31
19.59
19.22
19.40
3,939,190
+0.17(+0.86%)
Jun 04, 2014
19.19
19.41
18.78
19.23
8,478,106
+0.04(+0.20%)
Jun 03, 2014
19.84
19.93
19.18
19.19
6,029,518
-0.78(-3.91%)
Jun 02, 2014
19.93
20.09
19.44
19.97
3,577,715
+0.09(+0.44%)
May 30, 2014
19.84
20.29
19.78
19.88
3,294,560
-0.05(-0.24%)
May 29, 2014
19.75
19.95
19.56
19.93
4,489,890
+0.22(+1.14%)
May 28, 2014
19.71
19.84
19.40
19.71
2,814,105
-0.08(-0.39%)
May 27, 2014
20.97
20.97
19.68
19.79
4,322,937
-0.05(-0.25%)
May 23, 2014
19.94
19.84
19.84
19.84
1,514,551
-0.17(-0.83%)
May 22, 2014
19.78
20.07
19.67
20.00
1,802,238
+0.23(+1.18%)
May 21, 2014
19.43
19.84
19.34
19.77
3,985,682
+0.47(+2.43%)
May 20, 2014
19.59
19.68
19.25
19.30
2,594,551
-0.29(-1.49%)
May 19, 2014
19.77
19.85
19.44
19.59
4,021,768
+0.01(+0.05%)
May 16, 2014
19.29
19.61
18.94
19.58
5,422,285
+0.29(+1.52%)
May 15, 2014
20.15
20.18
19.08
19.29
8,537,320
-0.95(-4.68%)
May 14, 2014
20.84
20.84
20.16
20.24
5,646,853
-0.71(-3.40%)
May 13, 2014
21.17
21.34
20.91
20.95
2,718,774
-0.30(-1.42%)
May 12, 2014
20.71
21.38
20.64
21.25
3,699,796
+0.65(+3.18%)
May 09, 2014
20.76
20.86
20.29
20.60
5,560,041
-0.13(-0.61%)
May 08, 2014
21.13
21.48
20.60
20.72
4,446,668
-0.45(-2.12%)
May 07, 2014
20.94
21.21
20.44
21.17
4,280,945
+0.12(+0.56%)
May 06, 2014
21.74
21.88
21.00
21.06
5,064,241
-0.86(-3.92%)
May 05, 2014
21.79
22.11
21.60
21.91
2,637,146
-0.21(-0.97%)
May 02, 2014
22.18
22.40
21.83
22.13
3,961,951
+0.01(+0.04%)
May 01, 2014
21.94
22.30
21.69
22.12
3,387,255
+0.20(+0.94%)
Apr 30, 2014
21.47
21.98
21.35
21.91
4,030,391
+0.44(+2.05%)
Apr 29, 2014
21.44
21.55
21.22
21.47
3,847,227
+0.19(+0.87%)
Apr 28, 2014
21.77
21.90
20.98
21.29
6,162,889
-0.58(-2.63%)
Apr 25, 2014
21.96
22.04
21.47
21.87
5,129,073
-0.26(-1.19%)
Apr 24, 2014
22.41
22.70
21.28
22.13
12,280,738
+1.14(+5.44%)
Apr 23, 2014
21.54
21.70
20.61
20.99
7,430,187
-0.15(-0.69%)
Apr 22, 2014
20.50
21.15
20.33
21.13
5,589,810
+0.62(+3.05%)
Apr 21, 2014
20.52
20.67
20.21
20.51
2,665,739
-0.03(-0.14%)
Apr 17, 2014
20.47
20.54
20.54
20.54
3,062,704
+0.20(+0.96%)
Apr 16, 2014
20.09
20.81
20.07
20.34
5,221,735
+0.46(+2.33%)
Apr 15, 2014
19.49
20.04
19.18
19.88
6,690,148
+0.43(+2.23%)
Apr 14, 2014
19.87
20.19
19.23
19.44
4,656,565
+0.13(+0.66%)
Apr 11, 2014
19.78
19.97
19.28
19.32
5,509,112
-0.48(-2.42%)
Apr 10, 2014
20.65
20.68
19.79
19.80
6,992,820
-0.88(-4.25%)
Apr 09, 2014
19.91
20.74
19.86
20.67
10,453,717
+1.17(+6.01%)
Apr 08, 2014
19.52
20.00
19.16
19.50
8,999,181
+0.01(+0.05%)
Apr 07, 2014
19.72
20.06
19.15
19.49
12,956,683
-0.45(-2.25%)
Apr 04, 2014
21.58
21.63
19.52
19.94
21,946,528
-1.69(-7.83%)
Apr 03, 2014
23.20
23.23
21.24
21.64
15,769,099
-1.50(-6.48%)
Apr 02, 2014
23.28
23.30
22.94
23.13
3,851,100
-0.06(-0.25%)
Apr 01, 2014
22.58
23.21
22.37
23.19
4,073,217
+0.72(+3.21%)
Mar 31, 2014
22.21
22.62
22.21
22.47
3,614,394
+0.42(+1.90%)
Mar 28, 2014
22.27
22.59
21.95
22.05
5,084,358
-0.21(-0.92%)
Mar 27, 2014
22.91
23.04
21.98
22.26
5,720,737
-0.71(-3.10%)
Mar 26, 2014
23.68
23.84
22.97
22.97
4,347,943
-0.48(-2.04%)
Mar 25, 2014
23.75
23.95
23.03
23.45
2,780,107
-0.18(-0.74%)
Mar 24, 2014
24.36
24.51
23.49
23.62
6,687,443
-0.64(-2.65%)
Mar 21, 2014
24.82
24.97
24.19
24.27
5,680,136
-0.27(-1.11%)
Mar 20, 2014
24.01
24.73
23.98
24.54
4,956,709
+0.46(+1.90%)
Mar 19, 2014
23.82
24.13
23.35
24.08
4,844,270
+0.23(+0.98%)
Mar 18, 2014
23.35
23.85
23.27
23.85
3,590,624
+0.65(+2.82%)
Mar 17, 2014
23.18
23.36
23.07
23.19
2,384,002
+0.26(+1.15%)
Mar 14, 2014
22.69
23.08
22.61
22.93
2,302,017
+0.22(+0.99%)
Mar 13, 2014
23.11
23.25
22.57
22.70
2,321,633
-0.30(-1.32%)
Mar 12, 2014
22.61
23.05
22.36
23.01
3,198,092
+0.29(+1.29%)
Mar 11, 2014
22.94
23.52
22.70
22.71
4,121,486
-0.20(-0.89%)
Mar 10, 2014
22.89
23.13
22.76
22.92
2,877,638
-0.02(-0.09%)
Mar 07, 2014
23.00
23.16
22.71
22.94
1,959,976
+0.10(+0.43%)
Mar 06, 2014
22.77
23.12
22.68
22.84
2,465,659
+0.16(+0.69%)
Mar 05, 2014
22.55
22.70
22.43
22.69
1,811,488
+0.08(+0.35%)
Mar 04, 2014
21.80
22.70
21.73
22.61
4,586,095
+1.16(+5.42%)
Mar 03, 2014
21.63
21.79
21.34
21.45
2,856,814
-0.49(-2.23%)
Feb 28, 2014
21.77
21.96
21.56
21.93
4,273,958
+0.17(+0.76%)
Feb 27, 2014
21.74
21.90
21.49
21.77
2,636,312
-0.03(-0.13%)
Feb 26, 2014
22.11
22.20
21.71
21.80
2,198,014
-0.21(-0.98%)
Feb 25, 2014
22.20
22.21
21.88
22.01
2,012,140
-0.16(-0.70%)
Feb 24, 2014
21.71
22.42
21.71
22.17
3,799,814
+0.33(+1.52%)
Feb 21, 2014
22.26
22.30
21.81
21.84
3,916,350
-0.35(-1.58%)
Feb 20, 2014
21.89
22.24
21.66
22.19
2,981,274
+0.22(+1.02%)
Feb 19, 2014
21.92
22.44
21.78
21.96
6,880,252
-0.03(-0.13%)
Feb 18, 2014
21.26
22.01
21.25
21.99
5,317,060
+0.70(+3.30%)
Feb 14, 2014
21.30
21.29
21.29
21.29
5,017,462
+0.02(+0.09%)
Feb 13, 2014
20.63
21.30
20.54
21.27
4,508,988
+0.48(+2.30%)
Feb 12, 2014
20.57
20.85
20.40
20.79
2,625,739
+0.25(+1.24%)
Feb 11, 2014
20.15
20.59
20.15
20.54
4,484,490
+0.40(+1.99%)
Feb 10, 2014
19.85
20.26
19.72
20.14
5,535,037
+0.35(+1.78%)
Feb 07, 2014
19.37
20.05
19.32
19.79
5,946,810
+0.50(+2.58%)
Feb 06, 2014
18.79
19.34
18.76
19.29
2,995,715
+0.52(+2.76%)
Feb 05, 2014
18.88
19.02
18.41
18.77
4,423,077
-0.16(-0.83%)
Feb 04, 2014
18.73
19.31
18.63
18.93
4,172,175
+0.34(+1.84%)
Feb 03, 2014
19.55
19.64
18.52
18.59
4,757,706
-0.96(-4.90%)
Jan 31, 2014
19.52
19.68
19.32
19.54
3,163,140
-0.32(-1.62%)
Jan 30, 2014
19.60
19.90
19.51
19.86
2,973,487
+0.44(+2.26%)
Jan 29, 2014
19.77
19.77
19.35
19.43
5,235,609
-0.46(-2.31%)
Jan 28, 2014
19.75
19.98
19.61
19.88
4,380,969
+0.29(+1.50%)
Jan 27, 2014
20.79
20.81
19.58
19.59
7,691,915
-0.88(-4.29%)
Jan 24, 2014
20.82
21.08
19.70
20.47
10,325,172
-0.07(-0.33%)
Jan 23, 2014
20.87
20.96
20.05
20.54
6,768,457
-0.46(-2.19%)
Jan 22, 2014
20.87
21.06
20.82
21.00
3,676,639
+0.18(+0.84%)
Jan 21, 2014
20.70
21.07
20.63
20.82
4,544,450
+0.30(+1.47%)
Jan 17, 2014
20.79
20.52
20.52
20.52
3,126,220
-0.26(-1.27%)
Jan 16, 2014
20.56
20.96
20.55
20.78
2,701,867
+0.10(+0.47%)
Jan 15, 2014
20.45
20.71
20.45
20.68
2,885,397
+0.23(+1.15%)
Jan 14, 2014
20.17
20.48
20.02
20.45
2,522,876
+0.39(+1.95%)
Jan 13, 2014
20.37
20.48
20.01
20.06
2,659,560
-0.35(-1.72%)
Jan 10, 2014
20.50
20.60
20.27
20.41
2,722,260
-0.03(-0.14%)
Jan 09, 2014
20.42
20.58
20.30
20.44
2,605,813
+0.22(+1.11%)
Jan 08, 2014
20.18
20.34
20.07
20.22
3,753,330
+0.02(+0.12%)
Jan 07, 2014
19.90
20.26
19.82
20.19
4,083,310
+0.41(+2.05%)
Jan 06, 2014
19.84
20.07
19.71
19.79
4,944,225
-0.03(-0.15%)
Jan 03, 2014
19.39
19.86
19.36
19.82
3,442,378
+0.48(+2.47%)
Jan 02, 2014
19.24
19.39
19.11
19.34
3,190,259
+0.17(+0.87%)
Dec 31, 2013
18.95
19.17
19.17
19.17
1,857,230
+0.26(+1.39%)
Dec 30, 2013
18.99
18.99
18.81
18.91
1,554,440
-0.08(-0.41%)
Dec 27, 2013
18.99
19.11
18.94
18.99
1,934,183
-0.01(-0.05%)
Dec 26, 2013
18.99
19.08
18.94
19.00
1,648,801
+0.05(+0.26%)
Dec 24, 2013
19.05
19.07
18.83
18.95
1,031,306
-0.07(-0.36%)
Dec 23, 2013
18.96
19.03
18.88
19.02
2,121,109
+0.14(+0.72%)
Dec 20, 2013
18.98
19.03
18.76
18.88
3,808,946
+0.01(+0.05%)
Dec 19, 2013
18.63
18.90
18.58
18.87
4,632,578
+0.19(+0.99%)
Dec 18, 2013
18.30
18.70
18.15
18.68
5,523,416
+0.48(+2.63%)
Dec 17, 2013
18.20
18.26
17.99
18.20
2,100,937
+0.00(+0.03%)
Dec 16, 2013
18.16
18.30
18.03
18.20
2,866,680
+0.11(+0.62%)
Dec 13, 2013
18.04
18.20
17.96
18.09
1,320,300
+0.13(+0.71%)
Dec 12, 2013
18.01
18.11
17.84
17.96
2,701,498
-0.07(-0.38%)
Dec 11, 2013
18.25
18.29
17.94
18.03
2,215,557
-0.21(-1.18%)
Dec 10, 2013
17.82
18.30
17.77
18.24
3,799,530
+0.47(+2.64%)
Dec 09, 2013
17.93
17.96
17.67
17.78
2,416,692
-0.07(-0.38%)
Dec 06, 2013
17.78
17.90
17.60
17.84
0
+0.24(+1.39%)
Dec 05, 2013
17.57
17.69
17.40
17.60
0
-0.02(-0.11%)
Dec 04, 2013
17.65
17.79
17.32
17.62
0
-0.06(-0.33%)
Dec 03, 2013
17.57
17.80
17.61
17.68
3,806,248
+0.01(+0.05%)
Dec 02, 2013
17.53
17.85
17.47
17.67
3,107,476
+0.18(+1.00%)
Nov 29, 2013
17.55
17.56
17.45
17.49
0
+0.03(+0.17%)
Nov 27, 2013
17.49
17.52
17.38
17.46
0
-0.01(-0.06%)
Nov 26, 2013
17.28
17.51
17.15
17.47
0
+0.20(+1.19%)
Nov 25, 2013
17.37
17.42
17.24
17.27
2,044,873
-0.06(-0.34%)
Nov 22, 2013
17.22
17.38
17.17
17.33
0
+0.15(+0.85%)
Nov 21, 2013
17.08
17.30
16.98
17.18
3,149,323
+0.18(+1.03%)
Nov 20, 2013
17.01
17.26
16.86
17.00
2,539,774
+0.04(+0.23%)
Nov 19, 2013
17.26
17.40
16.91
16.97
3,029,032
-0.24(-1.42%)
Nov 18, 2013
17.21
17.50
17.11
17.21
2,056,819
-0.01(-0.06%)
Nov 15, 2013
17.27
17.40
17.20
17.22
0
-0.04(-0.23%)
Nov 14, 2013
17.57
17.62
17.23
17.26
3,632,471
+0.05(+0.28%)
Nov 12, 2013
17.50
17.56
17.08
17.21
3,109,680
-0.29(-1.67%)
Nov 11, 2013
17.27
17.61
17.23
17.50
3,767,577
+0.17(+0.96%)
Nov 08, 2013
16.48
17.34
16.47
17.34
0
+0.87(+5.28%)
Nov 07, 2013
16.86
16.98
16.44
16.47
3,116,243
-0.39(-2.32%)
Nov 06, 2013
16.89
16.93
16.63
16.86
2,252,876
+0.02(+0.11%)
Nov 05, 2013
16.78
16.91
16.63
16.84
2,647,596
+0.03(+0.18%)
Nov 04, 2013
16.79
16.84
16.64
16.81
1,638,594
+0.09(+0.53%)
Nov 01, 2013
16.56
16.78
16.51
16.72
0
+0.21(+1.30%)
Oct 31, 2013
16.62
16.80
16.44
16.51
3,779,474
-0.14(-0.82%)
Oct 30, 2013
16.95
16.98
16.56
16.64
2,661,038
-0.29(-1.73%)
Oct 29, 2013
16.87
16.95
16.75
16.94
2,896,159
+0.14(+0.81%)
Oct 28, 2013
16.93
16.98
16.71
16.80
0
-0.10(-0.58%)
Oct 25, 2013
16.45
16.96
16.44
16.90
0
+0.49(+2.97%)
Oct 24, 2013
16.03
16.45
15.87
16.41
11,513,568
-0.52(-3.06%)
Oct 23, 2013
16.99
17.13
16.79
16.93
3,100,579
-0.10(-0.57%)
Oct 22, 2013
17.07
17.11
16.81
17.02
3,689,304
+0.01(+0.06%)
Oct 21, 2013
17.14
17.16
16.87
17.01
1,836,447
-0.06(-0.34%)
Oct 18, 2013
16.97
17.29
16.81
17.07
3,236,317
+0.17(+0.98%)
Oct 17, 2013
16.81
16.99
16.75
16.91
2,506,943
-0.03(-0.17%)
Oct 16, 2013
16.67
17.09
16.52
16.94
3,972,939
+0.46(+2.78%)
Oct 15, 2013
16.52
16.77
16.41
16.48
3,585,395
-0.04(-0.24%)
Oct 14, 2013
16.43
16.59
16.23
16.52
2,724,375
-0.08(-0.47%)
Oct 11, 2013
16.29
16.60
16.16
16.59
0
+0.24(+1.49%)
Oct 10, 2013
16.12
16.54
16.12
16.35
3,258,339
+0.48(+3.01%)
Oct 09, 2013
15.17
16.00
15.17
15.87
4,306,390
+0.07(+0.43%)
Oct 08, 2013
16.34
16.48
15.64
15.80
4,060,693
-0.56(-3.40%)
Oct 07, 2013
16.54
16.65
16.35
16.36
1,604,387
-0.36(-2.16%)
Oct 04, 2013
16.49
16.89
16.42
16.72
3,659,990
+0.25(+1.54%)
Oct 03, 2013
16.22
16.59
16.09
16.47
3,959,094
+0.19(+1.14%)
Oct 02, 2013
16.25
16.36
16.15
16.28
2,261,205
-0.12(-0.71%)
Oct 01, 2013
16.12
16.42
16.12
16.40
2,904,843
+0.04(+0.24%)
Sep 27, 2013
16.21
16.39
16.13
16.36
0
-0.04(-0.24%)
Sep 26, 2013
16.39
16.54
16.25
16.40
1,831,951
+0.01(+0.06%)
Sep 25, 2013
16.33
16.57
16.30
16.39
3,297,806
+0.13(+0.78%)
Sep 24, 2013
16.11
16.44
15.99
16.26
2,712,553
+0.19(+1.15%)
Sep 23, 2013
16.24
16.29
16.01
16.08
3,140,991
-0.23(-1.44%)
Sep 20, 2013
16.55
16.58
16.25
16.31
0
-0.15(-0.89%)
Sep 19, 2013
16.73
16.98
16.30
16.46
5,849,791
-0.12(-0.71%)
Sep 18, 2013
17.05
17.31
16.23
16.57
0
-0.49(-2.86%)
Sep 17, 2013
16.69
17.10
16.64
17.06
0
+0.40(+2.40%)
Sep 16, 2013
16.91
16.92
16.56
16.66
3,311,097
-0.04(-0.23%)
Sep 13, 2013
16.59
16.73
16.44
16.70
0
+0.11(+0.65%)
Sep 12, 2013
16.60
16.70
16.40
16.59
1,751,762
-0.02(-0.12%)
Sep 11, 2013
16.62
16.69
16.24
16.61
3,796,894
-0.08(-0.47%)
Sep 10, 2013
16.47
17.05
16.44
16.69
7,081,514
+0.58(+3.58%)
Sep 09, 2013
15.91
16.13
15.83
16.11
2,276,018
+0.24(+1.53%)
Sep 06, 2013
15.69
16.08
15.27
15.87
0
+0.69(+4.57%)
Sep 05, 2013
15.37
15.38
15.16
15.18
5,860,623
-0.16(-1.02%)
Sep 04, 2013
14.82
15.59
14.46
15.34
10,432,404
+1.14(+8.05%)
Sep 03, 2013
13.93
14.27
13.93
14.19
3,297,324
+0.49(+3.56%)
Aug 30, 2013
13.99
13.99
13.61
13.70
0
-0.29(-2.09%)
Aug 29, 2013
13.76
14.11
13.73
14.00
1,110,420
+0.22(+1.63%)
Aug 28, 2013
13.74
14.00
13.67
13.77
0
+0.05(+0.36%)
Aug 27, 2013
14.00
14.06
13.60
13.72
0
-0.46(-3.23%)
Aug 26, 2013
14.31
14.35
14.16
14.18
1,733,277
-0.12(-0.82%)
Aug 23, 2013
14.34
14.34
14.17
14.30
0
-0.04(-0.27%)
Aug 22, 2013
14.15
14.38
14.10
14.34
0
+0.25(+1.80%)
Aug 21, 2013
14.20
14.32
14.01
14.09
0
-0.16(-1.10%)
Aug 20, 2013
14.01
14.32
13.97
14.24
2,745,292
+0.21(+1.53%)
Aug 19, 2013
14.15
14.29
14.03
14.03
2,465,062
-0.19(-1.31%)
Aug 16, 2013
14.11
14.35
14.11
14.21
0
+0.01(+0.07%)
Aug 15, 2013
14.21
14.30
14.11
14.20
2,335,994
-0.19(-1.29%)
Aug 14, 2013
14.23
14.43
14.22
14.39
3,010,556
+0.13(+0.89%)
Aug 13, 2013
14.16
14.38
14.11
14.26
2,395,046
+0.10(+0.69%)
Aug 12, 2013
14.24
14.32
14.10
14.16
2,494,917
-0.17(-1.16%)
Aug 09, 2013
14.30
14.42
14.13
14.33
1,830,276
+0.04(+0.31%)
Aug 08, 2013
14.30
14.52
14.18
14.29
2,298,824
+0.01(+0.10%)
Aug 07, 2013
14.66
14.71
13.96
14.27
5,835,370
-0.51(-3.43%)
Aug 06, 2013
14.93
14.96
14.68
14.78
1,398,572
-0.17(-1.11%)
Aug 05, 2013
14.89
15.02
14.75
14.94
2,188,062
+0.02(+0.13%)
Aug 02, 2013
14.81
14.98
14.75
14.93
2,165,051
+0.08(+0.53%)
Aug 01, 2013
14.65
14.89
14.65
14.85
3,559,850
+0.30(+2.08%)
Jul 31, 2013
14.57
14.95
14.53
14.54
5,148,712
-0.01(-0.07%)
Jul 30, 2013
14.53
14.88
14.53
14.55
5,017,522
+0.03(+0.20%)
Jul 29, 2013
14.48
14.64
14.39
14.52
0
+0.03(+0.20%)
Jul 26, 2013
14.14
14.65
13.98
14.50
0
+0.16(+1.09%)
Jul 25, 2013
13.91
14.40
13.85
14.34
13,053,485
+1.04(+7.86%)
Jul 24, 2013
13.38
13.38
13.13
13.29
4,605,707
+0.01(+0.07%)
Jul 23, 2013
13.32
13.46
13.25
13.29
0
+0.03(+0.22%)
Jul 22, 2013
13.12
13.28
13.03
13.26
0
+0.09(+0.67%)
Jul 19, 2013
13.10
13.22
12.97
13.17
0
+0.04(+0.30%)
Jul 18, 2013
13.07
13.21
13.04
13.13
1,966,253
+0.10(+0.75%)
Jul 17, 2013
12.94
13.06
12.86
13.03
2,131,435
+0.14(+1.06%)
Jul 16, 2013
13.16
13.23
12.85
12.89
0
-0.29(-2.22%)
Jul 15, 2013
13.17
13.28
13.02
13.19
0
+0.09(+0.67%)
Jul 12, 2013
13.01
13.11
12.88
13.10
0
+0.06(+0.45%)
Jul 11, 2013
13.35
13.37
12.89
13.04
4,323,065
-0.17(-1.26%)
Jul 10, 2013
13.14
13.25
13.03
13.21
2,065,551
+0.02(+0.15%)
Jul 09, 2013
13.19
13.27
13.01
13.19
0
+0.11(+0.82%)
Jul 08, 2013
12.88
13.17
12.86
13.08
0
+0.23(+1.82%)
Jul 05, 2013
12.70
12.86
12.66
12.85
0
+0.29(+2.33%)
Jul 03, 2013
12.47
12.58
12.39
12.55
0
-0.04(-0.31%)
Jul 02, 2013
12.50
12.88
12.42
12.59
0
+0.08(+0.62%)
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
.