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 (%)
Jul 31, 2015
4.906
4.922
4.839
4.870
9,172
-0.03(-0.69%)
Jul 30, 2015
4.953
4.977
4.871
4.904
27,955
-0.05(-1.09%)
Jul 29, 2015
4.920
4.989
4.911
4.958
88,392
+0.05(+1.05%)
Jul 28, 2015
4.900
4.906
4.808
4.906
40,116
-0.02(-0.32%)
Jul 27, 2015
4.885
4.922
4.834
4.922
109,903
+0.01(+0.11%)
Jul 24, 2015
5.025
5.025
4.871
4.916
66,477
-0.18(-3.45%)
Jul 23, 2015
5.134
5.175
5.066
5.092
99,878
-0.18(-3.43%)
Jul 22, 2015
5.314
5.316
5.268
5.273
41,855
-0.16(-2.86%)
Jul 21, 2015
5.449
5.464
5.428
5.428
24,827
+0.03(+0.58%)
Jul 20, 2015
5.428
5.439
5.371
5.397
51,362
-0.09(-1.70%)
Jul 17, 2015
5.635
5.635
5.472
5.490
36,394
-0.17(-2.93%)
Jul 16, 2015
5.661
5.676
5.625
5.656
43,470
+0.02(+0.27%)
Jul 15, 2015
5.588
5.661
5.582
5.640
67,156
+0.00(+0.04%)
Jul 14, 2015
5.666
5.681
5.625
5.638
20,950
-0.02(-0.40%)
Jul 13, 2015
5.604
5.666
5.556
5.661
55,587
+0.09(+1.67%)
Jul 10, 2015
5.516
5.568
5.475
5.568
21,314
+0.11(+1.99%)
Jul 09, 2015
5.480
5.495
5.449
5.459
36,075
+0.05(+0.96%)
Jul 08, 2015
5.407
5.413
5.382
5.407
5,754
-0.10(-1.78%)
Jul 07, 2015
5.490
5.506
5.439
5.506
22,103
-0.10(-1.84%)
Jul 06, 2015
5.619
5.630
5.594
5.609
17,345
-0.16(-2.69%)
Jul 02, 2015
5.764
5.764
5.764
0
+0.13(+2.29%)
Jul 01, 2015
5.733
5.733
5.630
5.635
18,683
-0.05(-0.91%)
Jun 30, 2015
5.744
5.744
5.656
5.687
18,327
+0.02(+0.27%)
Jun 29, 2015
5.661
5.671
5.627
5.671
6,642
-0.05(-0.90%)
Jun 26, 2015
5.688
5.733
5.676
5.723
15,747
+0.06(+1.07%)
Jun 25, 2015
5.763
5.763
5.630
5.662
15,925
-0.09(-1.54%)
Jun 24, 2015
5.808
5.828
5.751
5.751
96,113
-0.05(-0.80%)
Jun 23, 2015
5.772
5.810
5.754
5.798
9,798
+0.01(+0.17%)
Jun 22, 2015
5.823
5.823
5.777
5.788
9,448
+0.05(+0.89%)
Jun 19, 2015
5.777
5.782
5.732
5.737
4,324
-0.14(-2.41%)
Jun 18, 2015
5.818
5.879
5.818
5.879
6,781
+0.12(+2.02%)
Jun 17, 2015
5.727
5.762
5.696
5.762
6,669
-0.01(-0.09%)
Jun 16, 2015
5.712
5.775
5.712
5.767
15,813
+0.07(+1.26%)
Jun 15, 2015
5.707
5.757
5.682
5.696
8,620
-0.06(-1.03%)
Jun 12, 2015
5.757
5.767
5.739
5.755
9,942
-0.06(-0.99%)
Jun 11, 2015
5.803
5.813
5.722
5.813
123,757
-0.02(-0.35%)
Jun 10, 2015
5.884
5.889
5.797
5.833
30,492
+0.01(+0.17%)
Jun 09, 2015
5.868
5.868
5.816
5.823
22,257
-0.03(-0.52%)
Jun 08, 2015
5.853
5.879
5.818
5.853
9,260
+0.05(+0.78%)
Jun 05, 2015
5.757
5.808
5.757
5.808
7,954
+0.01(+0.17%)
Jun 04, 2015
5.818
5.838
5.788
5.798
48,807
-0.06(-0.95%)
Jun 03, 2015
5.900
5.919
5.851
5.853
25,034
-0.06(-0.94%)
Jun 02, 2015
5.742
5.914
5.742
5.909
21,610
+0.21(+3.64%)
Jun 01, 2015
5.741
5.747
5.666
5.702
14,882
+0.01(+0.18%)
May 29, 2015
5.772
5.772
5.691
5.691
8,730
-0.06(-0.97%)
May 28, 2015
5.782
5.803
5.702
5.747
64,870
-0.06(-0.96%)
May 27, 2015
5.707
5.803
5.676
5.803
45,319
+0.06(+0.97%)
May 26, 2015
5.919
5.919
5.747
5.747
81,266
-0.21(-3.57%)
May 22, 2015
5.960
5.960
5.960
0
-0.15(-2.48%)
May 21, 2015
6.116
6.116
6.046
6.111
15,663
-0.04(-0.58%)
May 20, 2015
6.101
6.147
6.101
6.147
13,253
+0.10(+1.59%)
May 19, 2015
6.106
6.106
6.051
6.051
41,227
-0.03(-0.42%)
May 18, 2015
6.223
6.282
6.056
6.076
18,895
-0.13(-2.10%)
May 15, 2015
6.091
6.266
6.091
6.206
32,069
+0.12(+1.98%)
May 14, 2015
5.985
6.113
5.985
6.086
24,971
+0.10(+1.74%)
May 13, 2015
6.137
6.137
5.965
5.982
1,124,904
-0.04(-0.72%)
May 12, 2015
6.010
6.076
5.954
6.025
1,271,498
-0.02(-0.33%)
May 11, 2015
6.197
6.197
5.990
6.046
51,717
-0.06(-0.99%)
May 08, 2015
6.225
6.225
6.106
6.106
1,390,472
-0.06(-0.90%)
May 07, 2015
6.172
6.172
6.121
6.162
15,819
-0.02(-0.25%)
May 06, 2015
6.263
6.263
6.142
6.177
60,199
+0.02(+0.25%)
May 05, 2015
6.132
6.182
6.110
6.162
30,974
+0.10(+1.58%)
May 04, 2015
6.091
6.101
6.040
6.066
33,204
-0.12(-1.96%)
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
.