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, 2013
8.470
8.760
8.470
8.670
1,801,051
+0.22(+2.60%)
Jul 30, 2013
8.380
8.510
8.300
8.450
1,439,923
+0.07(+0.84%)
Jul 29, 2013
8.470
8.480
8.220
8.380
1,411,188
-0.12(-1.41%)
Jul 26, 2013
8.530
8.600
8.420
8.500
1,170,371
-0.09(-1.05%)
Jul 25, 2013
8.430
8.750
8.420
8.590
1,841,702
+0.17(+2.02%)
Jul 24, 2013
8.720
8.730
8.400
8.420
2,169,988
-0.17(-1.98%)
Jul 23, 2013
8.700
8.840
8.580
8.590
1,815,359
-0.03(-0.35%)
Jul 22, 2013
8.590
8.800
8.535
8.620
2,131,713
-0.04(-0.46%)
Jul 19, 2013
8.930
8.930
8.510
8.660
3,738,216
-0.25(-2.81%)
Jul 18, 2013
8.560
8.930
8.520
8.910
3,004,235
+0.38(+4.45%)
Jul 17, 2013
8.480
8.700
8.480
8.530
1,953,892
+0.07(+0.83%)
Jul 16, 2013
8.440
8.525
8.360
8.460
1,505,301
-0.01(-0.12%)
Jul 15, 2013
8.600
8.600
8.440
8.470
2,068,712
-0.13(-1.51%)
Jul 12, 2013
8.550
8.670
8.480
8.600
1,615,786
+0.05(+0.58%)
Jul 11, 2013
8.610
8.770
8.360
8.550
3,093,458
-0.01(-0.12%)
Jul 10, 2013
8.400
8.600
8.315
8.560
2,878,236
+0.12(+1.42%)
Jul 09, 2013
8.210
8.490
8.170
8.440
3,968,419
+0.29(+3.56%)
Jul 08, 2013
8.170
8.260
8.080
8.150
2,559,848
+0.00(+0.00%)
Jul 05, 2013
8.140
8.180
7.910
8.150
2,998,728
+0.10(+1.24%)
Jul 03, 2013
7.490
8.170
7.450
8.050
4,243,935
+0.61(+8.20%)
Jul 02, 2013
7.440
7.555
7.340
7.440
2,119,213
+0.02(+0.27%)
Jul 01, 2013
7.630
7.640
7.360
7.420
3,780,497
-0.22(-2.88%)
Jun 28, 2013
7.460
7.655
7.425
7.640
11,588,550
+0.14(+1.87%)
Jun 27, 2013
7.560
7.890
7.450
7.500
3,640,624
-0.04(-0.53%)
Jun 26, 2013
7.510
7.605
7.451
7.540
2,126,523
+0.06(+0.80%)
Jun 25, 2013
7.340
7.480
7.255
7.480
2,821,724
+0.18(+2.47%)
Jun 24, 2013
7.400
7.430
7.140
7.300
2,912,108
-0.16(-2.14%)
Jun 21, 2013
7.410
7.520
7.280
7.460
2,660,165
+0.05(+0.67%)
Jun 20, 2013
7.640
7.640
7.340
7.410
2,554,695
-0.33(-4.26%)
Jun 19, 2013
7.840
7.930
7.740
7.740
1,490,388
-0.08(-1.02%)
Jun 18, 2013
7.850
7.980
7.770
7.820
1,748,164
-0.03(-0.38%)
Jun 17, 2013
7.740
7.890
7.710
7.850
2,291,202
+0.23(+3.02%)
Jun 14, 2013
7.720
7.793
7.590
7.620
1,418,631
-0.10(-1.30%)
Jun 13, 2013
7.650
7.870
7.580
7.720
2,964,248
+0.01(+0.13%)
Jun 12, 2013
7.990
8.020
7.650
7.710
1,888,021
-0.25(-3.14%)
Jun 11, 2013
8.020
8.095
7.900
7.960
1,805,468
-0.18(-2.21%)
Jun 10, 2013
8.320
8.350
8.035
8.140
1,446,420
-0.15(-1.81%)
Jun 07, 2013
8.150
8.290
8.070
8.290
2,253,867
+0.18(+2.22%)
Jun 06, 2013
8.180
8.300
7.940
8.110
2,744,448
-0.13(-1.58%)
Jun 05, 2013
8.450
8.530
8.190
8.240
2,777,309
-0.23(-2.72%)
Jun 04, 2013
8.320
8.520
8.300
8.470
3,990,372
+0.17(+2.05%)
Jun 03, 2013
8.170
8.320
8.100
8.300
2,200,145
+0.17(+2.09%)
May 31, 2013
8.340
8.510
8.100
8.130
2,850,196
-0.24(-2.87%)
May 30, 2013
8.500
8.520
8.320
8.370
2,170,086
-0.16(-1.88%)
May 29, 2013
8.390
8.590
8.280
8.530
2,935,908
+0.08(+0.95%)
May 28, 2013
8.700
8.700
8.305
8.450
3,069,531
-0.12(-1.40%)
May 24, 2013
8.470
8.595
8.410
8.570
1,842,908
+0.02(+0.23%)
May 23, 2013
8.400
8.560
8.240
8.550
3,538,372
+0.07(+0.83%)
May 22, 2013
8.420
8.670
8.360
8.480
4,987,376
+0.06(+0.71%)
May 21, 2013
8.410
8.660
8.350
8.420
3,797,680
+0.05(+0.60%)
May 20, 2013
8.210
8.490
8.070
8.370
4,460,886
+0.18(+2.20%)
May 17, 2013
7.960
8.445
7.900
8.190
4,382,179
+0.23(+2.89%)
May 16, 2013
7.930
8.150
7.919
7.960
3,019,936
+0.02(+0.25%)
May 15, 2013
7.860
8.090
7.780
7.940
3,748,176
+0.28(+3.66%)
May 13, 2013
7.740
7.860
7.620
7.660
2,238,913
-0.12(-1.54%)
May 10, 2013
7.400
7.820
7.330
7.780
3,651,091
+0.36(+4.85%)
May 09, 2013
7.240
7.500
7.170
7.420
4,695,015
+0.18(+2.49%)
May 08, 2013
7.320
7.370
7.205
7.240
1,795,535
-0.06(-0.82%)
May 07, 2013
7.310
7.420
7.215
7.300
2,764,167
+0.03(+0.41%)
May 06, 2013
7.320
7.400
7.220
7.270
3,499,540
-0.07(-0.95%)
May 03, 2013
7.200
7.350
7.020
7.340
7,539,649
+0.22(+3.09%)
May 02, 2013
7.230
7.370
7.065
7.120
6,455,622
-0.25(-3.39%)
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
.