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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 (%)
Jul 31, 2014
6.081
6.294
6.059
6.258
14,644,082
+0.14(+2.28%)
Jul 30, 2014
6.162
6.191
6.008
6.118
8,565,575
-0.06(-0.95%)
Jul 29, 2014
6.177
6.228
6.125
6.177
5,360,165
+0.01(+0.24%)
Jul 28, 2014
6.081
6.173
6.052
6.162
5,795,064
+0.06(+0.96%)
Jul 25, 2014
5.912
6.111
5.905
6.103
10,499,630
+0.15(+2.47%)
Jul 24, 2014
5.964
5.986
5.890
5.956
10,146,545
-0.04(-0.73%)
Jul 23, 2014
6.096
6.118
5.993
6.001
9,186,190
-0.07(-1.21%)
Jul 22, 2014
6.111
6.140
6.030
6.074
7,969,512
-0.06(-0.96%)
Jul 21, 2014
6.140
6.162
6.037
6.133
7,660,373
+0.04(+0.60%)
Jul 18, 2014
6.111
6.147
6.037
6.096
6,955,748
-0.07(-1.19%)
Jul 17, 2014
6.037
6.214
5.997
6.169
14,065,311
+0.14(+2.31%)
Jul 16, 2014
5.942
6.048
5.905
6.030
9,026,254
+0.12(+2.11%)
Jul 15, 2014
6.081
6.129
5.876
5.905
10,324,248
-0.10(-1.59%)
Jul 14, 2014
6.015
6.169
5.979
6.001
9,899,509
-0.18(-2.97%)
Jul 11, 2014
6.074
6.206
6.030
6.184
10,021,053
+0.14(+2.31%)
Jul 10, 2014
6.265
6.324
6.030
6.045
19,282,174
-0.07(-1.08%)
Jul 09, 2014
6.023
6.125
5.971
6.111
16,141,055
+0.13(+2.21%)
Jul 08, 2014
5.979
6.074
5.883
5.979
10,853,827
+0.03(+0.49%)
Jul 07, 2014
5.993
6.023
5.927
5.949
5,154,520
-0.09(-1.46%)
Jul 03, 2014
6.008
6.037
6.037
6.037
4,928,517
-0.05(-0.84%)
Jul 02, 2014
6.001
6.125
5.982
6.089
10,727,283
+0.11(+1.84%)
Jul 01, 2014
6.052
6.118
5.956
5.979
7,444,409
-0.06(-0.97%)
Jun 30, 2014
5.898
6.045
5.846
6.037
9,505,871
+0.12(+2.11%)
Jun 27, 2014
5.993
6.081
5.839
5.912
9,205,098
-0.04(-0.74%)
Jun 26, 2014
6.059
6.059
5.861
5.956
11,631,381
-0.08(-1.25%)
Jun 25, 2014
6.010
6.134
6.003
6.032
9,962,081
+0.09(+1.47%)
Jun 24, 2014
6.388
6.392
5.944
5.944
14,361,347
-0.35(-5.55%)
Jun 23, 2014
6.272
6.352
6.170
6.294
8,985,685
+0.05(+0.82%)
Jun 20, 2014
6.359
6.432
6.228
6.243
20,070,480
-0.16(-2.50%)
Jun 19, 2014
6.185
6.439
6.170
6.403
24,429,650
+0.36(+6.02%)
Jun 18, 2014
5.901
6.046
5.872
6.039
9,076,375
+0.15(+2.47%)
Jun 17, 2014
5.879
6.010
5.843
5.893
7,778,995
-0.07(-1.22%)
Jun 16, 2014
6.039
6.057
5.944
5.966
12,800,740
-0.04(-0.73%)
Jun 13, 2014
5.872
6.010
5.784
6.010
13,389,187
+0.15(+2.48%)
Jun 12, 2014
5.704
5.930
5.704
5.864
15,336,067
+0.20(+3.47%)
Jun 11, 2014
5.552
5.682
5.544
5.668
10,459,845
+0.14(+2.50%)
Jun 10, 2014
5.406
5.588
5.399
5.530
8,512,171
+0.12(+2.15%)
Jun 06, 2014
5.413
5.428
5.326
5.413
4,375,731
+0.02(+0.40%)
Jun 05, 2014
5.384
5.399
5.319
5.391
9,202,763
+0.04(+0.82%)
Jun 04, 2014
5.421
5.435
5.333
5.348
5,274,814
-0.07(-1.34%)
Jun 03, 2014
5.442
5.464
5.355
5.421
5,872,782
-0.01(-0.27%)
Jun 02, 2014
5.391
5.468
5.344
5.435
10,708,357
+0.08(+1.49%)
May 30, 2014
5.173
5.362
5.137
5.355
13,221,638
+0.17(+3.23%)
May 29, 2014
5.151
5.253
5.108
5.188
10,783,877
+0.01(+0.14%)
May 28, 2014
5.260
5.268
5.130
5.180
8,569,647
-0.09(-1.79%)
May 27, 2014
5.413
5.413
5.260
5.275
10,914,709
-0.23(-4.10%)
May 23, 2014
5.501
5.501
5.501
5.501
5,598,200
-0.01(-0.16%)
May 22, 2014
5.566
5.588
5.464
5.510
4,723,665
-0.03(-0.49%)
May 21, 2014
5.442
5.544
5.421
5.537
7,791,328
+0.06(+1.06%)
May 20, 2014
5.421
5.486
5.399
5.479
7,338,463
+0.00(+0.00%)
May 19, 2014
5.457
5.508
5.428
5.479
7,334,293
+0.08(+1.48%)
May 16, 2014
5.355
5.399
5.300
5.399
7,552,373
+0.04(+0.82%)
May 15, 2014
5.493
5.566
5.326
5.355
9,929,482
-0.14(-2.52%)
May 14, 2014
5.282
5.522
5.275
5.493
12,920,391
+0.28(+5.45%)
May 13, 2014
5.275
5.275
5.202
5.210
8,016,755
-0.03(-0.56%)
May 12, 2014
5.282
5.311
5.210
5.239
8,141,430
-0.01(-0.28%)
May 09, 2014
5.253
5.287
5.218
5.253
4,311,230
-0.01(-0.14%)
May 08, 2014
5.290
5.344
5.217
5.260
6,889,745
-0.04(-0.82%)
May 07, 2014
5.362
5.362
5.246
5.304
8,310,264
-0.07(-1.22%)
May 06, 2014
5.421
5.428
5.348
5.370
7,029,811
-0.03(-0.54%)
May 05, 2014
5.522
5.522
5.391
5.399
7,250,498
-0.03(-0.54%)
May 02, 2014
5.391
5.450
5.311
5.428
10,564,383
+0.04(+0.81%)
May 01, 2014
5.384
5.428
5.341
5.384
6,763,818
-0.06(-1.07%)
Apr 30, 2014
5.399
5.479
5.260
5.442
11,537,772
-0.12(-2.09%)
Apr 29, 2014
5.413
5.581
5.413
5.559
12,910,172
+0.16(+2.96%)
Apr 28, 2014
5.537
5.537
5.391
5.399
9,450,445
-0.12(-2.24%)
Apr 25, 2014
5.559
5.573
5.475
5.522
14,507,314
+0.01(+0.26%)
Apr 24, 2014
5.632
5.704
5.457
5.508
15,610,195
-0.18(-3.20%)
Apr 23, 2014
5.675
5.741
5.595
5.690
12,454,118
+0.04(+0.77%)
Apr 22, 2014
5.682
5.682
5.570
5.646
14,614,571
-0.01(-0.13%)
Apr 21, 2014
5.777
5.828
5.442
5.653
20,520,876
-0.14(-2.39%)
Apr 17, 2014
5.857
5.792
5.792
5.792
10,766,352
-0.04(-0.75%)
Apr 16, 2014
6.097
6.112
5.828
5.835
18,420,042
-0.26(-4.30%)
Apr 15, 2014
6.097
6.119
5.966
6.097
11,829,713
-0.14(-2.22%)
Apr 14, 2014
6.323
6.330
6.210
6.235
9,550,863
+0.03(+0.47%)
Apr 11, 2014
6.308
6.337
6.192
6.206
13,058,635
-0.10(-1.61%)
Apr 10, 2014
6.563
6.577
6.279
6.308
17,316,278
-0.12(-1.81%)
Apr 09, 2014
6.294
6.461
6.279
6.425
10,044,653
+0.08(+1.26%)
Apr 08, 2014
6.374
6.381
6.279
6.345
9,768,581
+0.07(+1.16%)
Apr 07, 2014
6.283
6.403
6.221
6.272
8,821,648
-0.03(-0.46%)
Apr 04, 2014
6.352
6.381
6.286
6.301
11,219,089
+0.08(+1.29%)
Apr 03, 2014
6.323
6.337
6.163
6.221
12,824,972
-0.04(-0.70%)
Apr 02, 2014
6.505
6.548
6.192
6.265
22,163,422
-0.15(-2.27%)
Apr 01, 2014
6.468
6.468
6.330
6.410
6,923,633
+0.02(+0.34%)
Mar 31, 2014
6.563
6.563
6.345
6.388
7,392,893
-0.15(-2.23%)
Mar 28, 2014
6.461
6.621
6.403
6.534
9,437,706
+0.05(+0.79%)
Mar 27, 2014
6.381
6.541
6.294
6.483
14,363,494
+0.09(+1.35%)
Mar 26, 2014
6.663
6.678
6.367
6.396
13,766,384
-0.26(-3.90%)
Mar 25, 2014
6.605
6.735
6.569
6.656
8,724,799
+0.11(+1.65%)
Mar 24, 2014
6.656
6.735
6.526
6.548
9,784,095
-0.22(-3.20%)
Mar 21, 2014
6.959
6.966
6.750
6.764
9,217,571
-0.12(-1.68%)
Mar 20, 2014
6.851
6.952
6.793
6.879
8,634,650
-0.03(-0.42%)
Mar 19, 2014
7.132
7.132
6.865
6.908
15,173,454
-0.30(-4.10%)
Mar 18, 2014
7.204
7.294
7.190
7.204
14,415,392
-0.14(-1.87%)
Mar 17, 2014
7.593
7.615
7.298
7.341
7,851,073
-0.28(-3.69%)
Mar 14, 2014
7.651
7.716
7.536
7.622
10,658,078
+0.06(+0.86%)
Mar 13, 2014
7.391
7.601
7.348
7.557
10,398,062
+0.17(+2.24%)
Mar 12, 2014
7.298
7.413
7.262
7.391
9,636,173
+0.17(+2.40%)
Mar 11, 2014
7.298
7.348
7.175
7.218
5,421,924
-0.01(-0.20%)
Mar 10, 2014
7.269
7.319
7.175
7.233
6,216,535
-0.05(-0.69%)
Mar 07, 2014
7.305
7.355
7.233
7.283
7,327,881
-0.17(-2.23%)
Mar 06, 2014
7.442
7.485
7.384
7.449
5,482,607
+0.06(+0.88%)
Mar 05, 2014
7.319
7.409
7.262
7.384
6,770,422
+0.07(+0.99%)
Mar 04, 2014
7.240
7.355
7.197
7.312
6,353,250
-0.01(-0.20%)
Mar 03, 2014
7.427
7.521
7.305
7.327
9,164,383
+0.09(+1.20%)
Feb 28, 2014
7.327
7.342
7.139
7.240
11,874,445
-0.08(-1.08%)
Feb 27, 2014
7.427
7.514
7.204
7.319
8,888,514
-0.08(-1.07%)
Feb 26, 2014
7.363
7.536
7.327
7.399
9,397,452
-0.04(-0.48%)
Feb 25, 2014
7.471
7.579
7.361
7.435
10,951,039
-0.05(-0.67%)
Feb 24, 2014
7.579
7.593
7.468
7.485
7,636,833
-0.04(-0.57%)
Feb 21, 2014
7.564
7.615
7.427
7.528
9,540,041
-0.05(-0.67%)
Feb 20, 2014
7.399
7.601
7.355
7.579
10,687,267
+0.21(+2.84%)
Feb 19, 2014
7.427
7.615
7.283
7.370
17,655,696
-0.22(-2.94%)
Feb 18, 2014
7.702
7.730
7.492
7.593
10,234,816
-0.03(-0.38%)
Feb 14, 2014
7.586
7.622
7.622
7.622
14,102,611
+0.22(+2.92%)
Feb 13, 2014
7.197
7.438
7.175
7.406
9,364,487
+0.23(+3.22%)
Feb 12, 2014
7.478
7.478
7.125
7.175
12,709,563
-0.22(-3.02%)
Feb 11, 2014
7.110
7.442
7.096
7.399
18,721,802
+0.37(+5.23%)
Feb 10, 2014
6.685
7.053
6.678
7.031
15,113,859
+0.42(+6.33%)
Feb 07, 2014
6.454
6.692
6.432
6.613
12,751,727
+0.20(+3.15%)
Feb 06, 2014
6.526
6.533
6.360
6.411
11,024,166
-0.10(-1.55%)
Feb 05, 2014
6.822
6.825
6.512
6.512
11,935,124
-0.23(-3.42%)
Feb 04, 2014
6.641
6.764
6.605
6.742
7,978,783
+0.07(+1.08%)
Feb 03, 2014
6.851
6.879
6.663
6.670
10,232,798
-0.09(-1.28%)
Jan 31, 2014
6.843
6.959
6.685
6.757
12,454,040
-0.15(-2.19%)
Jan 30, 2014
6.721
6.952
6.706
6.908
10,749,735
-0.04(-0.62%)
Jan 29, 2014
6.872
6.959
6.757
6.952
8,862,519
+0.19(+2.88%)
Jan 28, 2014
6.663
6.800
6.598
6.757
7,756,063
+0.10(+1.52%)
Jan 27, 2014
6.836
6.851
6.649
6.656
10,501,831
-0.24(-3.45%)
Jan 24, 2014
7.053
7.146
6.714
6.894
20,318,876
-0.05(-0.73%)
Jan 23, 2014
7.009
7.190
6.937
6.944
12,762,118
+0.06(+0.84%)
Jan 22, 2014
6.973
6.980
6.851
6.887
9,683,344
-0.19(-2.75%)
Jan 21, 2014
6.923
7.197
6.829
7.081
13,314,440
+0.15(+2.19%)
Jan 17, 2014
6.829
6.930
6.930
6.930
9,447,596
+0.21(+3.11%)
Jan 16, 2014
6.721
6.807
6.678
6.721
10,853,258
+0.06(+0.87%)
Jan 15, 2014
6.786
6.786
6.584
6.663
12,730,348
-0.12(-1.81%)
Jan 14, 2014
6.685
6.944
6.663
6.786
23,845,960
+0.05(+0.75%)
Jan 13, 2014
6.562
6.750
6.504
6.735
10,829,774
+0.17(+2.64%)
Jan 10, 2014
6.447
6.584
6.396
6.562
14,779,154
+0.19(+2.94%)
Jan 09, 2014
6.569
6.569
6.360
6.375
12,631,455
-0.20(-3.07%)
Jan 08, 2014
6.432
6.688
6.375
6.577
20,552,878
+0.06(+1.00%)
Jan 07, 2014
6.360
6.519
6.317
6.512
10,239,309
+0.08(+1.23%)
Jan 06, 2014
6.447
6.512
6.371
6.432
8,385,132
+0.05(+0.79%)
Jan 03, 2014
6.526
6.541
6.353
6.382
9,026,613
-0.09(-1.45%)
Jan 02, 2014
6.360
6.541
6.353
6.476
10,680,981
+0.26(+4.18%)
Dec 31, 2013
6.079
6.216
6.216
6.216
8,448,448
+0.10(+1.65%)
Dec 30, 2013
6.245
6.245
6.101
6.115
7,670,951
-0.17(-2.75%)
Dec 27, 2013
6.331
6.396
6.209
6.288
8,256,312
+0.04(+0.62%)
Dec 26, 2013
6.285
6.412
6.214
6.249
6,255,037
+0.04(+0.69%)
Dec 24, 2013
5.993
6.221
5.993
6.206
5,405,126
+0.19(+3.19%)
Dec 23, 2013
6.029
6.064
5.972
6.015
6,684,976
+0.01(+0.12%)
Dec 20, 2013
6.022
6.064
5.972
6.008
8,123,376
+0.01(+0.12%)
Dec 19, 2013
6.001
6.022
5.930
6.001
10,944,709
-0.09(-1.52%)
Dec 18, 2013
6.192
6.348
6.086
6.093
13,982,610
-0.04(-0.58%)
Dec 17, 2013
6.135
6.221
6.114
6.128
8,603,945
-0.11(-1.71%)
Dec 16, 2013
6.178
6.313
6.128
6.235
8,316,217
+0.06(+1.04%)
Dec 13, 2013
6.228
6.256
6.150
6.171
5,147,518
+0.02(+0.35%)
Dec 12, 2013
6.015
6.164
5.958
6.150
7,598,953
+0.00(+0.00%)
Dec 11, 2013
6.384
6.441
6.143
6.150
8,464,563
-0.24(-3.78%)
Dec 10, 2013
6.434
6.491
6.363
6.391
8,825,560
+0.16(+2.62%)
Dec 09, 2013
6.079
6.228
6.072
6.228
7,513,187
+0.18(+3.06%)
Dec 06, 2013
6.192
6.242
6.029
6.043
7,684,632
-0.07(-1.16%)
Dec 05, 2013
6.079
6.228
6.057
6.114
7,967,841
-0.13(-2.16%)
Dec 04, 2013
6.043
6.270
5.993
6.249
12,899,510
+0.28(+4.64%)
Dec 03, 2013
6.043
6.079
5.901
5.972
10,869,837
-0.11(-1.87%)
Dec 02, 2013
6.277
6.299
6.050
6.086
12,972,774
-0.37(-5.72%)
Nov 29, 2013
6.356
6.483
6.334
6.455
5,803,998
+0.19(+3.06%)
Nov 27, 2013
6.285
6.334
6.199
6.263
6,923,887
+0.04(+0.68%)
Nov 26, 2013
6.277
6.356
6.178
6.221
7,713,821
-0.09(-1.46%)
Nov 25, 2013
6.199
6.384
6.093
6.313
12,091,374
+0.01(+0.23%)
Nov 22, 2013
6.356
6.462
6.292
6.299
7,244,420
-0.04(-0.67%)
Nov 21, 2013
6.370
6.420
6.143
6.341
11,883,094
-0.07(-1.11%)
Nov 20, 2013
6.469
6.647
6.341
6.412
11,982,561
-0.15(-2.27%)
Nov 19, 2013
6.519
6.583
6.498
6.562
7,971,868
+0.05(+0.76%)
Nov 18, 2013
6.611
6.611
6.483
6.512
6,659,694
-0.11(-1.61%)
Nov 15, 2013
6.746
6.782
6.590
6.618
6,844,762
-0.13(-1.89%)
Nov 14, 2013
6.696
6.803
6.654
6.746
10,382,499
+0.17(+2.59%)
Nov 12, 2013
6.625
6.718
6.540
6.576
8,797,259
-0.12(-1.80%)
Nov 11, 2013
6.569
6.704
6.491
6.696
7,331,551
+0.06(+0.96%)
Nov 08, 2013
6.569
6.647
6.441
6.633
12,739,465
-0.04(-0.53%)
Nov 07, 2013
6.789
6.856
6.654
6.668
8,953,839
-0.23(-3.30%)
Nov 06, 2013
6.895
6.973
6.860
6.895
6,534,109
+0.09(+1.36%)
Nov 05, 2013
6.910
6.938
6.725
6.803
8,297,071
-0.16(-2.24%)
Nov 04, 2013
6.689
6.959
6.682
6.959
10,100,696
+0.33(+5.04%)
Nov 01, 2013
6.959
6.973
6.590
6.625
14,416,355
-0.43(-6.04%)
Oct 31, 2013
7.052
7.172
6.981
7.052
10,813,410
-0.20(-2.74%)
Oct 30, 2013
7.094
7.314
6.910
7.250
15,948,023
+0.33(+4.72%)
Oct 29, 2013
7.257
7.257
6.910
6.924
11,231,104
-0.33(-4.60%)
Oct 28, 2013
7.336
7.407
7.201
7.257
7,476,357
-0.03(-0.39%)
Oct 25, 2013
7.208
7.343
7.094
7.286
9,253,887
+0.05(+0.69%)
Oct 24, 2013
7.158
7.293
7.137
7.236
13,328,099
+0.23(+3.24%)
Oct 23, 2013
7.123
7.243
6.981
7.009
11,410,786
-0.18(-2.57%)
Oct 22, 2013
7.002
7.222
6.938
7.194
12,298,730
+0.33(+4.76%)
Oct 21, 2013
6.725
6.881
6.711
6.867
7,719,863
+0.21(+3.20%)
Oct 18, 2013
6.775
6.831
6.633
6.654
7,463,134
-0.13(-1.99%)
Oct 17, 2013
6.867
6.902
6.760
6.789
12,888,207
+0.18(+2.69%)
Oct 16, 2013
6.704
6.704
6.533
6.611
7,912,645
-0.12(-1.79%)
Oct 15, 2013
6.391
6.739
6.391
6.732
10,079,886
+0.25(+3.83%)
Oct 14, 2013
6.597
6.640
6.441
6.483
8,252,690
-0.04(-0.54%)
Oct 11, 2013
6.633
6.633
6.480
6.519
11,196,883
-0.20(-2.96%)
Oct 10, 2013
6.924
6.924
6.675
6.718
10,480,588
-0.21(-2.97%)
Oct 09, 2013
6.796
7.009
6.604
6.924
10,255,834
+0.09(+1.25%)
Oct 08, 2013
7.080
7.130
6.789
6.838
7,620,238
-0.23(-3.22%)
Oct 07, 2013
6.973
7.087
6.959
7.066
6,655,064
+0.14(+2.05%)
Oct 04, 2013
7.023
7.066
6.902
6.924
9,386,500
-0.06(-0.91%)
Oct 03, 2013
7.130
7.226
6.981
6.988
10,808,545
-0.15(-2.09%)
Oct 02, 2013
7.229
7.385
7.115
7.137
13,161,575
-0.02(-0.30%)
Oct 01, 2013
7.165
7.272
7.123
7.158
9,480,725
-0.23(-3.08%)
Sep 30, 2013
7.297
7.499
7.243
7.385
7,864,297
+0.02(+0.29%)
Sep 27, 2013
7.428
7.556
7.314
7.364
8,319,215
+0.02(+0.29%)
Sep 26, 2013
7.513
7.620
7.265
7.343
7,333,454
-0.15(-1.97%)
Sep 25, 2013
7.336
7.624
7.322
7.490
8,923,552
+0.22(+3.09%)
Sep 24, 2013
7.224
7.378
7.056
7.266
10,145,633
-0.01(-0.10%)
Sep 23, 2013
7.406
7.575
7.259
7.273
11,348,738
-0.13(-1.80%)
Sep 20, 2013
7.855
7.862
7.392
7.406
20,075,692
-0.54(-6.80%)
Sep 19, 2013
8.220
8.241
7.862
7.946
12,142,003
-0.20(-2.41%)
Sep 18, 2013
7.420
8.241
7.333
8.143
17,996,342
+0.66(+8.81%)
Sep 17, 2013
7.336
7.501
7.217
7.483
6,807,609
+0.22(+3.09%)
Sep 16, 2013
7.434
7.477
7.238
7.259
9,711,377
-0.09(-1.24%)
Sep 13, 2013
7.161
7.371
7.126
7.350
9,362,672
+0.17(+2.34%)
Sep 12, 2013
7.273
7.336
7.154
7.182
10,692,040
-0.34(-4.57%)
Sep 11, 2013
7.406
7.540
7.249
7.526
10,230,839
+0.09(+1.23%)
Sep 10, 2013
7.631
7.631
7.371
7.434
12,854,584
-0.36(-4.59%)
Sep 09, 2013
7.911
7.960
7.736
7.792
6,459,156
-0.10(-1.24%)
Sep 06, 2013
7.890
7.988
7.827
7.890
10,203,368
+0.16(+2.09%)
Sep 05, 2013
7.995
8.017
7.673
7.729
9,481,479
-0.34(-4.26%)
Sep 04, 2013
7.904
8.073
7.855
8.073
7,356,534
+0.01(+0.09%)
Sep 03, 2013
8.094
8.206
7.981
8.066
10,077,398
+0.08(+1.05%)
Aug 30, 2013
7.883
8.129
7.813
7.981
8,527,647
-0.09(-1.13%)
Aug 29, 2013
7.799
8.185
7.659
8.073
14,796,070
+0.17(+2.13%)
Aug 28, 2013
8.143
8.360
7.841
7.904
13,936,338
-0.18(-2.17%)
Aug 27, 2013
8.718
8.781
8.059
8.080
16,469,134
-0.38(-4.48%)
Aug 26, 2013
8.479
8.595
8.290
8.458
10,172,775
+0.06(+0.67%)
Aug 23, 2013
8.199
8.507
8.171
8.402
14,747,785
+0.25(+3.10%)
Aug 22, 2013
8.045
8.255
8.038
8.150
8,673,161
+0.23(+2.92%)
Aug 21, 2013
8.101
8.199
7.911
7.918
13,582,104
-0.27(-3.34%)
Aug 20, 2013
7.939
8.276
7.890
8.192
11,031,822
+0.25(+3.09%)
Aug 19, 2013
7.946
8.094
7.785
7.946
13,839,694
+0.05(+0.62%)
Aug 16, 2013
8.122
8.220
7.771
7.897
15,598,748
-0.15(-1.83%)
Aug 15, 2013
7.469
8.059
7.448
8.045
21,995,338
+0.46(+6.01%)
Aug 14, 2013
7.336
7.624
7.308
7.589
12,978,504
+0.33(+4.54%)
Aug 13, 2013
7.343
7.476
7.189
7.259
10,698,771
-0.13(-1.71%)
Aug 12, 2013
7.217
7.413
7.182
7.385
13,416,769
+0.50(+7.34%)
Aug 09, 2013
6.810
7.028
6.656
6.880
12,225,941
+0.05(+0.72%)
Aug 08, 2013
6.382
6.859
6.368
6.831
15,425,750
+0.57(+9.07%)
Aug 07, 2013
6.249
6.438
6.249
6.263
10,609,474
-0.03(-0.45%)
Aug 06, 2013
6.656
6.656
6.277
6.291
18,567,976
-0.49(-7.24%)
Aug 05, 2013
6.754
6.929
6.740
6.782
8,740,338
+0.05(+0.73%)
Aug 02, 2013
6.768
6.964
6.719
6.733
14,050,093
-0.05(-0.72%)
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
.