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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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 (%)
Aug 31, 2015
7.082
7.171
7.052
7.134
17,911,854
-0.02(-0.31%)
Aug 28, 2015
7.074
7.171
7.052
7.156
17,606,352
+0.04(+0.63%)
Aug 27, 2015
6.993
7.134
6.955
7.112
32,364,168
+0.23(+3.35%)
Aug 26, 2015
6.755
6.896
6.643
6.881
30,237,704
+0.36(+5.47%)
Aug 25, 2015
7.030
7.067
6.517
6.524
39,951,340
-0.16(-2.34%)
Aug 24, 2015
6.777
6.993
6.658
6.680
51,476,272
-0.51(-7.14%)
Aug 21, 2015
7.305
7.365
7.179
7.193
25,890,370
-0.19(-2.62%)
Aug 20, 2015
7.558
7.588
7.387
7.387
25,797,486
-0.24(-3.12%)
Aug 19, 2015
7.781
7.811
7.610
7.625
40,120,696
-0.19(-2.38%)
Aug 18, 2015
7.833
7.885
7.781
7.811
14,650,816
-0.04(-0.47%)
Aug 17, 2015
7.766
7.893
7.722
7.848
17,569,394
+0.00(+0.00%)
Aug 14, 2015
7.759
7.863
7.714
7.848
14,995,181
+0.10(+1.34%)
Aug 13, 2015
7.744
7.803
7.684
7.744
17,869,946
+0.04(+0.58%)
Aug 12, 2015
7.789
7.796
7.580
7.699
22,364,180
-0.17(-2.17%)
Aug 11, 2015
7.952
7.982
7.826
7.870
17,196,814
-0.16(-2.04%)
Aug 10, 2015
7.960
8.042
7.915
8.034
16,917,360
+0.13(+1.69%)
Aug 07, 2015
7.841
7.975
7.803
7.900
35,487,944
+0.04(+0.47%)
Aug 06, 2015
7.833
7.934
7.800
7.863
27,262,968
+0.07(+0.86%)
Aug 05, 2015
7.774
7.915
7.748
7.796
16,260,286
+0.08(+1.06%)
Aug 04, 2015
7.714
7.833
7.707
7.714
18,351,210
+0.00(+0.00%)
Aug 03, 2015
7.737
7.781
7.640
7.714
20,140,336
-0.01(-0.19%)
Jul 31, 2015
7.848
7.856
7.722
7.729
15,191,307
-0.13(-1.70%)
Jul 30, 2015
7.818
7.885
7.781
7.863
14,959,819
+0.04(+0.48%)
Jul 29, 2015
7.744
7.856
7.699
7.826
21,470,664
+0.09(+1.15%)
Jul 28, 2015
7.774
7.833
7.647
7.737
18,982,472
-0.01(-0.10%)
Jul 27, 2015
7.796
7.796
7.688
7.744
24,973,292
-0.11(-1.42%)
Jul 24, 2015
7.885
7.922
7.826
7.856
20,716,072
-0.04(-0.56%)
Jul 23, 2015
7.945
8.082
7.830
7.900
34,663,968
-0.06(-0.75%)
Jul 22, 2015
7.714
8.071
7.714
7.960
68,112,352
+0.22(+2.79%)
Jul 21, 2015
7.617
7.826
7.614
7.744
34,819,644
+0.16(+2.06%)
Jul 20, 2015
7.588
7.617
7.506
7.588
23,243,810
+0.06(+0.79%)
Jul 17, 2015
7.617
7.640
7.454
7.528
35,810,972
-0.20(-2.60%)
Jul 16, 2015
7.751
7.781
7.699
7.729
19,424,934
+0.06(+0.78%)
Jul 15, 2015
7.625
7.789
7.610
7.670
35,711,448
+0.07(+0.88%)
Jul 14, 2015
7.491
7.610
7.476
7.603
28,654,300
+0.01(+0.20%)
Jul 13, 2015
7.625
7.662
7.580
7.588
18,494,384
+0.04(+0.59%)
Jul 10, 2015
7.551
7.625
7.498
7.543
17,948,388
+0.10(+1.40%)
Jul 09, 2015
7.432
7.469
7.387
7.439
19,917,572
+0.13(+1.73%)
Jul 08, 2015
7.409
7.417
7.305
7.312
23,339,140
-0.16(-2.09%)
Jul 07, 2015
7.528
7.543
7.305
7.469
27,946,706
-0.10(-1.28%)
Jul 06, 2015
7.521
7.603
7.491
7.565
16,990,444
-0.07(-0.97%)
Jul 02, 2015
7.684
7.640
7.640
7.640
17,221,498
-0.10(-1.34%)
Jul 01, 2015
7.789
7.833
7.729
7.744
14,777,931
+0.04(+0.48%)
Jun 30, 2015
7.729
7.818
7.655
7.707
17,371,484
+0.05(+0.68%)
Jun 29, 2015
7.714
7.796
7.610
7.655
24,503,156
-0.18(-2.28%)
Jun 26, 2015
7.908
7.956
7.818
7.833
19,192,480
-0.03(-0.38%)
Jun 25, 2015
7.967
7.982
7.803
7.863
20,299,058
-0.07(-0.94%)
Jun 24, 2015
7.975
8.027
7.900
7.937
13,267,083
-0.07(-0.84%)
Jun 23, 2015
7.945
8.045
7.915
8.004
17,317,690
+0.11(+1.41%)
Jun 22, 2015
7.841
7.893
7.811
7.893
12,457,605
+0.13(+1.63%)
Jun 19, 2015
7.774
7.818
7.737
7.766
13,508,839
-0.04(-0.57%)
Jun 18, 2015
7.796
7.818
7.640
7.811
22,328,744
+0.04(+0.57%)
Jun 17, 2015
7.908
7.945
7.744
7.766
18,858,656
-0.12(-1.51%)
Jun 16, 2015
7.811
7.900
7.770
7.885
11,990,130
+0.07(+0.95%)
Jun 15, 2015
7.774
7.856
7.751
7.811
14,483,368
-0.06(-0.76%)
Jun 12, 2015
7.848
7.900
7.822
7.870
12,185,233
+0.01(+0.19%)
Jun 11, 2015
7.915
7.952
7.818
7.856
16,784,854
-0.07(-0.85%)
Jun 10, 2015
7.848
7.997
7.833
7.922
20,083,536
+0.12(+1.53%)
Jun 09, 2015
7.729
7.870
7.685
7.803
24,020,804
+0.09(+1.15%)
Jun 08, 2015
7.737
7.870
7.707
7.715
21,174,228
-0.07(-0.86%)
Jun 05, 2015
7.700
7.855
7.700
7.781
35,055,112
+0.22(+2.94%)
Jun 04, 2015
7.582
7.656
7.537
7.559
21,425,600
-0.06(-0.78%)
Jun 03, 2015
7.522
7.656
7.493
7.619
48,405,556
+0.13(+1.68%)
Jun 02, 2015
7.397
7.512
7.382
7.493
20,041,234
+0.11(+1.50%)
Jun 01, 2015
7.500
7.522
7.367
7.382
20,083,378
-0.08(-1.09%)
May 29, 2015
7.574
7.574
7.448
7.463
17,266,980
-0.10(-1.27%)
May 28, 2015
7.596
7.619
7.493
7.559
13,997,460
-0.04(-0.58%)
May 27, 2015
7.552
7.607
7.533
7.604
11,731,277
+0.07(+0.98%)
May 26, 2015
7.530
7.552
7.478
7.530
14,672,661
-0.03(-0.39%)
May 22, 2015
7.582
7.559
7.559
7.559
9,435,080
-0.01(-0.20%)
May 21, 2015
7.559
7.633
7.530
7.574
18,322,046
-0.01(-0.19%)
May 20, 2015
7.663
7.681
7.559
7.589
12,750,429
-0.10(-1.25%)
May 19, 2015
7.574
7.700
7.567
7.685
21,352,682
+0.13(+1.76%)
May 18, 2015
7.411
7.582
7.404
7.552
20,181,630
+0.17(+2.30%)
May 15, 2015
7.545
7.559
7.352
7.382
25,389,810
-0.16(-2.06%)
May 14, 2015
7.619
7.626
7.515
7.537
20,057,378
-0.05(-0.68%)
May 13, 2015
7.508
7.611
7.456
7.589
20,022,146
+0.07(+0.88%)
May 12, 2015
7.419
7.582
7.389
7.522
29,406,564
+0.07(+0.99%)
May 11, 2015
7.360
7.456
7.337
7.448
16,964,312
+0.10(+1.41%)
May 08, 2015
7.352
7.382
7.278
7.345
27,574,402
+0.03(+0.40%)
May 07, 2015
7.308
7.367
7.234
7.315
20,877,442
-0.02(-0.30%)
May 06, 2015
7.374
7.397
7.264
7.337
19,306,904
+0.01(+0.10%)
May 05, 2015
7.352
7.500
7.330
7.330
35,515,740
-0.05(-0.70%)
May 04, 2015
7.286
7.389
7.278
7.382
16,603,336
+0.11(+1.53%)
May 01, 2015
7.293
7.330
7.212
7.271
15,936,995
+0.00(+0.00%)
Apr 30, 2015
7.241
7.330
7.212
7.271
29,852,022
+0.02(+0.31%)
Apr 29, 2015
7.108
7.315
7.093
7.249
23,649,990
+0.12(+1.66%)
Apr 28, 2015
7.071
7.153
7.049
7.130
16,414,253
+0.06(+0.84%)
Apr 27, 2015
7.116
7.167
7.071
7.071
14,700,241
-0.01(-0.21%)
Apr 24, 2015
7.138
7.167
7.064
7.086
15,005,683
-0.03(-0.42%)
Apr 23, 2015
7.153
7.175
7.093
7.116
14,595,091
-0.08(-1.13%)
Apr 22, 2015
7.034
7.212
7.019
7.197
24,995,906
+0.11(+1.57%)
Apr 21, 2015
7.212
7.301
7.064
7.086
41,189,640
-0.01(-0.10%)
Apr 20, 2015
7.123
7.153
7.049
7.093
20,086,226
+0.00(+0.00%)
Apr 17, 2015
7.130
7.153
7.071
7.093
17,566,206
-0.08(-1.13%)
Apr 16, 2015
7.190
7.197
7.101
7.175
25,871,978
-0.01(-0.10%)
Apr 15, 2015
7.064
7.212
7.027
7.182
26,937,594
+0.13(+1.78%)
Apr 14, 2015
7.086
7.101
7.019
7.056
28,384,390
-0.07(-1.04%)
Apr 13, 2015
7.086
7.160
7.082
7.130
20,136,138
+0.04(+0.52%)
Apr 10, 2015
7.138
7.167
7.056
7.093
24,028,070
-0.06(-0.83%)
Apr 09, 2015
7.123
7.182
7.079
7.153
23,570,060
+0.03(+0.42%)
Apr 08, 2015
7.116
7.193
7.101
7.123
26,735,674
+0.01(+0.10%)
Apr 07, 2015
7.056
7.175
7.049
7.116
16,036,150
+0.05(+0.73%)
Apr 06, 2015
6.864
7.093
6.864
7.064
19,068,506
-0.02(-0.31%)
Apr 02, 2015
7.034
7.086
7.086
7.086
26,355,710
+0.09(+1.27%)
Apr 01, 2015
6.990
7.012
6.901
6.997
26,172,508
+0.01(+0.11%)
Mar 31, 2015
6.871
6.990
6.835
6.990
34,767,196
+0.08(+1.18%)
Mar 30, 2015
6.886
6.945
6.879
6.908
15,359,518
+0.08(+1.19%)
Mar 27, 2015
6.908
6.916
6.790
6.827
20,792,838
-0.06(-0.86%)
Mar 26, 2015
6.849
6.927
6.783
6.886
26,095,226
+0.04(+0.65%)
Mar 25, 2015
6.975
6.975
6.835
6.842
20,206,706
-0.13(-1.91%)
Mar 24, 2015
7.056
7.064
6.953
6.975
22,584,758
-0.09(-1.26%)
Mar 23, 2015
7.116
7.153
7.005
7.064
20,230,018
-0.07(-0.93%)
Mar 20, 2015
7.056
7.130
7.005
7.130
35,746,104
+0.10(+1.47%)
Mar 19, 2015
7.160
7.175
6.857
7.027
52,326,748
-0.14(-1.96%)
Mar 18, 2015
7.308
7.382
7.064
7.167
41,196,196
-0.15(-2.02%)
Mar 17, 2015
7.278
7.330
7.190
7.315
25,758,198
+0.01(+0.10%)
Mar 16, 2015
7.330
7.374
7.219
7.308
18,238,624
-0.02(-0.30%)
Mar 13, 2015
7.293
7.367
7.256
7.330
27,407,716
+0.01(+0.20%)
Mar 12, 2015
7.301
7.367
7.241
7.315
44,428,040
+0.26(+3.67%)
Mar 11, 2015
7.049
7.093
7.027
7.056
13,949,897
+0.03(+0.42%)
Mar 10, 2015
7.093
7.108
7.027
7.027
22,642,798
-0.15(-2.15%)
Mar 09, 2015
7.148
7.255
7.145
7.181
14,980,046
+0.00(+0.00%)
Mar 06, 2015
7.159
7.343
7.122
7.181
27,192,616
+0.04(+0.62%)
Mar 05, 2015
7.027
7.145
6.953
7.137
13,715,524
+0.11(+1.57%)
Mar 04, 2015
7.034
7.078
7.078
7.027
10,681,889
-0.05(-0.73%)
Mar 03, 2015
7.078
7.122
7.042
7.078
15,700,851
-0.06(-0.82%)
Mar 02, 2015
7.071
7.145
7.019
7.137
10,674,131
+0.07(+0.94%)
Feb 27, 2015
7.056
7.108
7.042
7.071
10,983,013
-0.01(-0.10%)
Feb 26, 2015
7.071
7.115
7.019
7.078
14,174,924
+0.00(+0.00%)
Feb 25, 2015
7.122
7.122
7.049
7.078
10,450,899
-0.04(-0.52%)
Feb 24, 2015
7.034
7.159
7.034
7.115
17,292,330
+0.07(+1.04%)
Feb 23, 2015
7.056
7.086
6.975
7.042
16,078,842
-0.07(-0.93%)
Feb 20, 2015
6.990
7.115
6.924
7.108
13,872,715
+0.10(+1.36%)
Feb 19, 2015
6.975
7.034
6.887
7.012
13,941,249
+0.01(+0.21%)
Feb 18, 2015
7.122
7.108
6.975
6.997
15,026,622
-0.13(-1.76%)
Feb 17, 2015
6.983
7.122
6.946
7.122
18,090,712
+0.12(+1.68%)
Feb 13, 2015
7.034
7.005
7.005
7.005
14,819,667
-0.01(-0.21%)
Feb 12, 2015
6.924
7.056
6.880
7.019
22,105,996
+0.16(+2.36%)
Feb 11, 2015
6.850
6.916
6.813
6.858
22,114,572
-0.02(-0.32%)
Feb 10, 2015
6.924
6.968
6.817
6.880
18,256,196
-0.01(-0.11%)
Feb 09, 2015
6.931
6.953
6.850
6.887
24,573,678
-0.15(-2.09%)
Feb 06, 2015
6.983
7.145
6.946
7.034
45,067,504
+0.26(+3.91%)
Feb 05, 2015
6.688
6.799
6.688
6.769
19,462,626
+0.12(+1.77%)
Feb 04, 2015
6.674
6.755
6.652
6.652
23,382,308
-0.05(-0.77%)
Feb 03, 2015
6.585
6.725
6.585
6.703
25,348,972
+0.13(+2.02%)
Feb 02, 2015
6.460
6.593
6.401
6.571
29,058,210
+0.17(+2.64%)
Jan 30, 2015
6.394
6.549
6.379
6.401
26,933,664
-0.11(-1.69%)
Jan 29, 2015
6.416
6.534
6.394
6.512
29,496,698
+0.08(+1.26%)
Jan 28, 2015
6.666
6.674
6.423
6.431
28,750,584
-0.17(-2.56%)
Jan 27, 2015
6.600
6.681
6.534
6.600
26,124,566
-0.08(-1.21%)
Jan 26, 2015
6.622
6.718
6.600
6.681
28,608,222
+0.05(+0.78%)
Jan 23, 2015
6.740
6.813
6.618
6.629
29,997,554
-0.13(-1.96%)
Jan 22, 2015
6.453
6.836
6.446
6.762
42,389,596
+0.35(+5.51%)
Jan 21, 2015
6.475
6.512
6.379
6.409
36,643,764
-0.02(-0.34%)
Jan 20, 2015
6.519
6.674
6.320
6.431
67,593,608
-0.24(-3.64%)
Jan 16, 2015
6.607
6.736
6.549
6.674
55,890,108
+0.06(+0.89%)
Jan 15, 2015
6.674
6.755
6.549
6.615
33,785,560
-0.13(-1.86%)
Jan 14, 2015
6.799
6.850
6.681
6.740
33,434,744
-0.17(-2.45%)
Jan 13, 2015
7.071
7.145
6.858
6.909
25,751,548
-0.11(-1.57%)
Jan 12, 2015
7.174
7.203
6.983
7.019
23,409,010
-0.14(-1.95%)
Jan 09, 2015
7.373
7.380
7.130
7.159
20,335,546
-0.21(-2.89%)
Jan 08, 2015
7.336
7.387
7.292
7.373
19,161,136
+0.11(+1.52%)
Jan 07, 2015
7.306
7.328
7.170
7.262
19,654,900
+0.04(+0.61%)
Jan 06, 2015
7.439
7.446
7.189
7.218
30,102,760
-0.25(-3.35%)
Jan 05, 2015
7.696
7.726
7.441
7.468
17,121,302
-0.26(-3.43%)
Jan 02, 2015
7.836
7.858
7.623
7.733
12,989,669
-0.04(-0.47%)
Dec 31, 2014
7.902
7.770
7.770
7.770
8,465,838
-0.10(-1.31%)
Dec 30, 2014
7.873
7.924
7.821
7.873
10,765,721
-0.02(-0.28%)
Dec 29, 2014
7.836
7.969
7.821
7.895
13,851,352
+0.04(+0.47%)
Dec 26, 2014
7.851
7.910
7.829
7.858
8,851,995
+0.01(+0.09%)
Dec 24, 2014
7.866
7.851
7.851
7.851
6,597,512
+0.01(+0.09%)
Dec 23, 2014
7.763
7.884
7.737
7.844
15,452,330
+0.11(+1.43%)
Dec 22, 2014
7.711
7.741
7.645
7.733
11,588,108
+0.04(+0.57%)
Dec 19, 2014
7.718
7.763
7.682
7.689
23,643,560
+0.01(+0.10%)
Dec 18, 2014
7.586
7.689
7.579
7.682
27,070,522
+0.16(+2.15%)
Dec 17, 2014
7.336
7.527
7.299
7.520
29,346,974
+0.22(+3.02%)
Dec 16, 2014
7.189
7.395
7.159
7.299
36,643,608
+0.04(+0.61%)
Dec 15, 2014
7.402
7.424
7.233
7.255
21,437,232
-0.11(-1.50%)
Dec 12, 2014
7.417
7.468
7.343
7.365
17,945,678
-0.12(-1.57%)
Dec 11, 2014
7.468
7.586
7.439
7.483
20,121,538
+0.02(+0.30%)
Dec 10, 2014
7.615
7.689
7.446
7.461
22,817,424
-0.19(-2.50%)
Dec 09, 2014
7.498
7.660
7.469
7.652
22,023,248
+0.06(+0.77%)
Dec 08, 2014
7.579
7.711
7.528
7.594
24,932,484
+0.00(+0.00%)
Dec 05, 2014
7.469
7.579
7.447
7.594
33,096,174
+0.19(+2.57%)
Dec 04, 2014
7.293
7.403
7.242
7.403
25,953,520
+0.11(+1.51%)
Dec 03, 2014
7.213
7.308
7.176
7.293
13,205,545
+0.07(+1.01%)
Dec 02, 2014
7.132
7.271
7.132
7.220
21,175,060
+0.07(+0.92%)
Dec 01, 2014
7.330
7.338
7.125
7.154
23,627,906
-0.22(-2.98%)
Nov 28, 2014
7.433
7.462
7.359
7.374
9,533,438
-0.05(-0.69%)
Nov 26, 2014
7.433
7.425
7.425
7.425
12,507,240
+0.00(+0.00%)
Nov 25, 2014
7.469
7.476
7.396
7.425
14,123,146
-0.03(-0.39%)
Nov 24, 2014
7.396
7.469
7.396
7.455
13,864,977
+0.10(+1.39%)
Nov 21, 2014
7.418
7.462
7.352
7.352
14,773,261
+0.01(+0.10%)
Nov 20, 2014
7.337
7.345
7.271
7.345
19,743,570
-0.03(-0.40%)
Nov 19, 2014
7.396
7.414
7.315
7.374
14,242,459
-0.01(-0.20%)
Nov 18, 2014
7.381
7.429
7.381
7.389
10,844,081
-0.01(-0.10%)
Nov 17, 2014
7.411
7.422
7.367
7.396
14,064,487
-0.05(-0.69%)
Nov 14, 2014
7.425
7.484
7.418
7.447
17,420,916
+0.00(+0.00%)
Nov 13, 2014
7.462
7.491
7.396
7.447
15,803,485
-0.03(-0.39%)
Nov 12, 2014
7.433
7.476
7.396
7.476
16,863,942
+0.01(+0.20%)
Nov 11, 2014
7.491
7.531
7.440
7.462
11,273,494
-0.03(-0.39%)
Nov 10, 2014
7.469
7.491
7.425
7.491
16,697,989
+0.05(+0.69%)
Nov 07, 2014
7.433
7.484
7.389
7.440
23,724,598
-0.05(-0.68%)
Nov 06, 2014
7.403
7.520
7.330
7.491
26,613,356
+0.09(+1.19%)
Nov 05, 2014
7.381
7.425
7.330
7.403
27,345,838
+0.07(+1.00%)
Nov 04, 2014
7.352
7.381
7.271
7.330
21,342,076
-0.01(-0.20%)
Nov 03, 2014
7.242
7.381
7.235
7.345
23,496,182
+0.07(+1.01%)
Oct 31, 2014
7.228
7.301
7.198
7.271
23,270,320
+0.12(+1.74%)
Oct 30, 2014
7.118
7.213
7.066
7.147
20,217,056
+0.00(+0.00%)
Oct 29, 2014
7.030
7.198
7.015
7.147
24,024,318
+0.10(+1.35%)
Oct 28, 2014
6.891
7.066
6.891
7.052
17,894,658
+0.17(+2.45%)
Oct 27, 2014
6.891
6.913
6.839
6.883
16,765,693
-0.03(-0.42%)
Oct 24, 2014
6.913
6.949
6.832
6.913
22,002,190
+0.02(+0.32%)
Oct 23, 2014
6.876
6.964
6.854
6.891
27,214,996
+0.11(+1.62%)
Oct 22, 2014
6.737
6.854
6.730
6.781
45,845,836
+0.00(+0.00%)
Oct 21, 2014
6.752
6.891
6.693
6.781
58,659,428
+0.07(+1.09%)
Oct 20, 2014
6.649
6.781
6.649
6.708
30,215,972
+0.04(+0.66%)
Oct 17, 2014
6.693
6.774
6.620
6.664
34,679,204
+0.03(+0.44%)
Oct 16, 2014
6.561
6.675
6.539
6.634
43,472,212
-0.03(-0.44%)
Oct 15, 2014
6.788
6.810
6.481
6.664
41,753,908
-0.31(-4.41%)
Oct 14, 2014
6.979
7.030
6.927
6.971
28,199,702
+0.07(+0.95%)
Oct 13, 2014
7.052
7.110
6.905
6.905
27,245,586
-0.12(-1.67%)
Oct 10, 2014
7.110
7.213
7.022
7.022
21,631,752
-0.10(-1.34%)
Oct 09, 2014
7.249
7.279
7.118
7.118
26,873,356
-0.21(-2.80%)
Oct 08, 2014
7.206
7.337
7.191
7.323
24,804,728
+0.10(+1.42%)
Oct 07, 2014
7.330
7.337
7.220
7.220
33,755,224
-0.09(-1.20%)
Oct 06, 2014
7.418
7.425
7.308
7.308
12,529,717
-0.09(-1.19%)
Oct 03, 2014
7.330
7.411
7.323
7.396
21,541,920
+0.14(+1.92%)
Oct 02, 2014
7.242
7.301
7.154
7.257
17,219,824
+0.01(+0.20%)
Oct 01, 2014
7.345
7.359
7.213
7.242
21,540,902
-0.11(-1.49%)
Sep 30, 2014
7.381
7.425
7.308
7.352
19,476,002
-0.01(-0.20%)
Sep 29, 2014
7.323
7.418
7.315
7.367
14,209,377
-0.04(-0.59%)
Sep 26, 2014
7.381
7.440
7.367
7.411
17,381,190
+0.04(+0.60%)
Sep 25, 2014
7.433
7.447
7.330
7.367
15,578,941
-0.09(-1.18%)
Sep 24, 2014
7.447
7.483
7.367
7.455
19,321,470
+0.00(+0.00%)
Sep 23, 2014
7.550
7.594
7.455
7.455
15,710,654
-0.12(-1.55%)
Sep 22, 2014
7.660
7.667
7.557
7.572
19,470,580
-0.07(-0.96%)
Sep 19, 2014
7.769
7.784
7.601
7.645
21,495,392
-0.07(-0.95%)
Sep 18, 2014
7.645
7.784
7.630
7.718
29,565,586
+0.12(+1.54%)
Sep 17, 2014
7.476
7.696
7.462
7.601
34,943,748
+0.12(+1.66%)
Sep 16, 2014
7.491
7.561
7.469
7.476
16,693,421
-0.05(-0.68%)
Sep 15, 2014
7.550
7.594
7.476
7.528
20,158,354
-0.05(-0.68%)
Sep 12, 2014
7.550
7.630
7.528
7.579
33,719,516
+0.05(+0.68%)
Sep 11, 2014
7.425
7.535
7.425
7.528
17,259,300
+0.06(+0.78%)
Sep 10, 2014
7.293
7.491
7.286
7.469
23,454,454
+0.18(+2.51%)
Sep 09, 2014
7.366
7.388
7.286
7.286
16,561,540
-0.11(-1.48%)
Sep 08, 2014
7.374
7.403
7.337
7.395
10,274,346
+0.01(+0.10%)
Sep 05, 2014
7.373
7.395
7.301
7.388
10,373,668
+0.00(+0.00%)
Sep 04, 2014
7.403
7.476
7.388
7.388
14,933,529
+0.01(+0.20%)
Sep 03, 2014
7.446
7.483
7.359
7.374
25,026,618
-0.04(-0.59%)
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
.