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
Barnes & Noble
(NY:
BKS
)
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 (%)
Sep 30, 2014
14.70
14.92
14.41
14.41
743,282
-0.28(-1.89%)
Sep 29, 2014
14.78
15.02
14.54
14.69
789,874
-0.24(-1.61%)
Sep 26, 2014
14.64
14.99
14.64
14.93
974,765
+0.31(+2.10%)
Sep 25, 2014
14.91
15.19
14.61
14.62
992,356
-0.33(-2.20%)
Sep 24, 2014
15.67
15.84
14.70
14.95
2,154,695
-0.67(-4.30%)
Sep 23, 2014
15.52
15.90
15.37
15.62
1,153,449
-0.01(-0.09%)
Sep 22, 2014
15.48
15.86
15.29
15.64
1,204,541
+0.11(+0.71%)
Sep 19, 2014
16.31
16.41
15.40
15.53
2,991,988
-0.71(-4.36%)
Sep 18, 2014
16.47
16.50
16.15
16.24
953,938
-0.18(-1.07%)
Sep 17, 2014
16.34
16.54
16.22
16.41
918,076
+0.04(+0.27%)
Sep 16, 2014
16.62
16.62
16.24
16.37
1,355,475
-0.29(-1.75%)
Sep 15, 2014
17.14
17.16
16.64
16.66
999,503
-0.45(-2.65%)
Sep 12, 2014
17.45
17.48
16.97
17.11
803,778
-0.29(-1.68%)
Sep 11, 2014
17.12
17.54
17.05
17.41
839,386
+0.20(+1.19%)
Sep 10, 2014
17.60
17.67
16.96
17.20
1,360,864
-0.39(-2.20%)
Sep 09, 2014
17.62
17.97
17.09
17.59
2,508,436
+0.50(+2.95%)
Sep 08, 2014
17.29
17.46
16.95
17.08
1,769,064
-0.23(-1.31%)
Sep 05, 2014
17.27
17.48
17.12
17.31
467,849
-0.04(-0.21%)
Sep 04, 2014
17.51
17.52
17.27
17.35
776,733
-0.13(-0.75%)
Sep 03, 2014
17.03
17.51
17.03
17.48
892,342
+0.57(+3.37%)
Sep 02, 2014
17.43
17.45
16.81
16.91
1,157,763
-0.51(-2.93%)
Aug 29, 2014
17.32
17.42
17.42
17.42
1,126,594
+0.14(+0.80%)
Aug 28, 2014
17.26
17.36
16.99
17.28
1,657,718
-0.04(-0.21%)
Aug 27, 2014
16.81
17.34
16.53
17.32
1,487,878
+0.59(+3.54%)
Aug 26, 2014
16.24
16.84
16.21
16.73
599,053
+0.50(+3.06%)
Aug 25, 2014
16.69
16.69
16.19
16.23
596,838
-0.36(-2.20%)
Aug 22, 2014
16.58
16.67
16.31
16.59
488,851
+0.05(+0.31%)
Aug 21, 2014
16.57
16.62
16.24
16.54
907,407
-0.04(-0.26%)
Aug 20, 2014
16.84
16.84
16.27
16.59
818,129
-0.26(-1.56%)
Aug 19, 2014
16.90
17.04
16.69
16.85
803,913
+0.04(+0.22%)
Aug 18, 2014
16.67
16.83
16.60
16.81
597,757
+0.35(+2.13%)
Aug 15, 2014
16.74
16.75
16.28
16.46
560,972
-0.13(-0.79%)
Aug 14, 2014
16.55
16.66
16.35
16.59
370,265
+0.09(+0.53%)
Aug 13, 2014
16.26
16.64
15.99
16.51
498,236
+0.20(+1.25%)
Aug 12, 2014
16.43
16.59
16.19
16.30
565,984
-0.22(-1.33%)
Aug 11, 2014
16.32
16.60
16.16
16.52
734,220
+0.26(+1.62%)
Aug 08, 2014
15.90
16.32
15.61
16.26
741,793
+0.38(+2.39%)
Aug 07, 2014
15.70
16.15
15.66
15.88
1,179,094
+0.41(+2.64%)
Aug 06, 2014
15.05
15.70
15.05
15.47
783,590
+0.35(+2.32%)
Aug 05, 2014
15.33
15.47
15.06
15.12
836,259
-0.26(-1.66%)
Aug 04, 2014
15.19
15.40
14.97
15.38
679,712
+0.23(+1.49%)
Aug 01, 2014
15.20
15.46
15.00
15.15
823,098
-0.05(-0.34%)
Jul 31, 2014
16.04
16.09
15.10
15.20
2,118,875
-1.02(-6.30%)
Jul 30, 2014
16.30
16.30
16.07
16.22
484,716
+0.11(+0.68%)
Jul 29, 2014
16.08
16.42
16.01
16.11
872,060
+0.08(+0.50%)
Jul 28, 2014
16.17
16.27
15.88
16.03
832,623
-0.10(-0.63%)
Jul 25, 2014
16.09
16.48
16.04
16.13
955,491
-0.11(-0.67%)
Jul 24, 2014
16.13
16.31
16.03
16.24
929,261
+0.27(+1.69%)
Jul 23, 2014
16.08
16.19
15.92
15.97
585,205
-0.12(-0.73%)
Jul 22, 2014
16.21
16.24
15.95
16.09
779,078
-0.05(-0.32%)
Jul 21, 2014
16.13
16.28
15.90
16.14
949,654
-0.03(-0.18%)
Jul 18, 2014
15.88
16.32
15.87
16.17
1,245,197
+0.28(+1.79%)
Jul 17, 2014
16.07
16.24
15.83
15.89
696,529
-0.23(-1.45%)
Jul 16, 2014
16.17
16.37
15.94
16.12
685,854
-0.03(-0.18%)
Jul 15, 2014
16.43
16.59
15.90
16.15
1,011,939
-0.30(-1.82%)
Jul 14, 2014
16.51
16.59
16.36
16.45
504,418
+0.04(+0.27%)
Jul 11, 2014
16.47
16.50
16.26
16.40
622,811
-0.12(-0.71%)
Jul 10, 2014
16.18
16.61
15.88
16.52
1,158,293
+0.01(+0.09%)
Jul 09, 2014
16.30
16.57
16.23
16.51
731,767
+0.28(+1.75%)
Jul 08, 2014
16.60
16.67
16.21
16.22
1,301,847
-0.43(-2.59%)
Jul 07, 2014
16.62
16.90
16.53
16.65
888,313
+0.01(+0.04%)
Jul 03, 2014
16.70
16.65
16.65
16.65
1,339,996
+0.06(+0.35%)
Jul 02, 2014
16.32
16.61
16.02
16.59
1,649,334
+0.28(+1.70%)
Jul 01, 2014
16.70
16.86
16.21
16.31
1,938,477
-0.33(-1.97%)
Jun 30, 2014
17.05
17.09
16.39
16.64
2,917,739
-0.46(-2.69%)
Jun 27, 2014
16.92
17.16
16.51
17.10
2,237,030
+0.10(+0.60%)
Jun 26, 2014
15.92
17.20
15.87
17.00
4,800,430
+1.19(+7.53%)
Jun 25, 2014
16.06
16.61
15.31
15.81
8,279,942
+0.80(+5.30%)
Jun 24, 2014
15.02
15.43
14.86
15.01
1,444,413
-0.07(-0.48%)
Jun 23, 2014
15.11
15.24
14.94
15.08
1,210,502
-0.03(-0.19%)
Jun 20, 2014
15.19
15.26
14.98
15.11
1,296,187
-0.03(-0.19%)
Jun 19, 2014
15.33
15.35
15.02
15.14
847,412
-0.14(-0.91%)
Jun 18, 2014
15.46
15.55
15.16
15.28
1,125,695
-0.12(-0.81%)
Jun 17, 2014
15.26
15.43
15.16
15.40
969,162
+0.17(+1.10%)
Jun 16, 2014
15.19
15.30
15.05
15.24
738,636
+0.08(+0.53%)
Jun 13, 2014
14.98
15.19
14.79
15.16
1,076,814
+0.31(+2.11%)
Jun 12, 2014
14.62
14.89
14.46
14.84
1,179,614
+0.20(+1.35%)
Jun 11, 2014
14.89
14.91
14.46
14.65
1,325,455
-0.33(-2.19%)
Jun 10, 2014
14.62
15.01
14.51
14.97
1,677,990
+0.59(+4.11%)
Jun 06, 2014
14.34
14.48
14.21
14.38
1,277,503
+0.09(+0.66%)
Jun 05, 2014
14.29
14.37
14.09
14.29
2,692,507
+0.49(+3.55%)
Jun 04, 2014
13.59
13.81
13.45
13.80
1,148,341
+0.20(+1.50%)
Jun 03, 2014
13.27
13.73
13.13
13.59
1,734,663
+0.28(+2.14%)
Jun 02, 2014
13.24
13.36
13.00
13.31
1,062,177
+0.07(+0.50%)
May 30, 2014
13.24
13.32
13.07
13.24
1,443,809
-0.04(-0.33%)
May 29, 2014
13.38
13.41
13.13
13.29
856,422
-0.02(-0.16%)
May 28, 2014
13.34
13.42
13.10
13.31
1,767,230
-0.13(-0.98%)
May 27, 2014
12.67
13.47
12.55
13.44
5,466,405
+1.15(+9.32%)
May 23, 2014
11.60
12.29
12.29
12.29
2,358,383
+0.67(+5.78%)
May 22, 2014
11.59
11.86
11.56
11.62
367,413
+0.02(+0.19%)
May 21, 2014
11.76
11.76
11.44
11.60
725,076
-0.12(-1.00%)
May 20, 2014
12.05
12.05
11.61
11.72
1,172,801
-0.44(-3.60%)
May 19, 2014
12.08
12.21
11.94
12.16
826,524
+0.07(+0.60%)
May 16, 2014
11.89
12.13
11.78
12.08
1,355,440
+0.22(+1.85%)
May 15, 2014
11.75
11.92
11.51
11.86
1,143,369
+0.01(+0.12%)
May 14, 2014
12.01
12.11
11.75
11.85
1,244,067
-0.21(-1.76%)
May 13, 2014
11.97
12.16
11.91
12.06
890,643
+0.01(+0.06%)
May 12, 2014
12.13
12.32
11.97
12.05
1,135,162
-0.07(-0.54%)
May 09, 2014
11.72
12.13
11.70
12.12
1,454,910
+0.41(+3.49%)
May 08, 2014
11.47
11.97
11.32
11.71
1,102,931
+0.27(+2.36%)
May 07, 2014
11.48
11.59
11.28
11.44
1,478,513
-0.07(-0.57%)
May 06, 2014
11.73
11.82
11.33
11.51
1,430,554
-0.23(-1.99%)
May 05, 2014
12.11
12.14
11.53
11.74
1,671,256
-0.44(-3.60%)
May 02, 2014
12.00
12.35
11.95
12.18
1,075,760
+0.19(+1.58%)
May 01, 2014
11.94
12.08
11.72
11.99
939,270
+0.01(+0.12%)
Apr 30, 2014
11.98
12.08
11.76
11.97
940,138
-0.07(-0.55%)
Apr 29, 2014
12.05
12.15
11.84
12.04
727,375
-0.01(-0.12%)
Apr 28, 2014
12.09
12.25
11.76
12.05
1,260,674
+0.01(+0.12%)
Apr 25, 2014
12.00
12.25
11.94
12.04
1,323,664
-0.07(-0.54%)
Apr 24, 2014
12.12
12.24
11.91
12.10
1,077,983
+0.01(+0.06%)
Apr 23, 2014
12.08
12.19
12.02
12.10
1,032,186
-0.04(-0.30%)
Apr 22, 2014
12.03
12.34
12.00
12.13
1,616,843
+0.15(+1.22%)
Apr 21, 2014
11.97
12.19
11.75
11.99
2,917,427
+0.04(+0.31%)
Apr 17, 2014
12.83
11.95
11.95
11.95
19,597,264
-1.63(-11.99%)
Apr 16, 2014
13.41
13.70
13.37
13.58
1,428,802
+0.31(+2.31%)
Apr 15, 2014
13.26
13.52
12.94
13.27
1,490,896
+0.04(+0.28%)
Apr 14, 2014
13.33
13.51
13.05
13.24
1,750,103
+0.02(+0.17%)
Apr 11, 2014
13.39
13.67
13.16
13.21
1,461,955
-0.37(-2.69%)
Apr 10, 2014
14.06
14.08
13.53
13.58
2,706,612
-0.47(-3.33%)
Apr 09, 2014
13.27
14.16
13.17
14.05
4,988,087
+0.77(+5.77%)
Apr 08, 2014
13.10
13.41
12.86
13.28
2,156,334
+0.16(+1.22%)
Apr 07, 2014
13.13
13.14
12.46
13.12
4,655,104
-0.08(-0.61%)
Apr 04, 2014
13.84
13.94
13.19
13.20
3,649,392
-0.76(-5.44%)
Apr 03, 2014
14.58
14.78
13.56
13.96
14,038,840
-2.18(-13.52%)
Apr 02, 2014
15.27
16.15
15.19
16.14
1,890,558
+0.83(+5.44%)
Apr 01, 2014
15.29
15.44
15.15
15.31
1,502,201
+0.05(+0.33%)
Mar 31, 2014
14.78
15.47
14.76
15.26
1,550,493
+0.56(+3.83%)
Mar 28, 2014
14.54
15.02
14.54
14.70
1,024,028
+0.15(+1.05%)
Mar 27, 2014
14.89
15.05
14.48
14.54
1,153,332
-0.34(-2.31%)
Mar 26, 2014
15.28
15.48
14.80
14.89
1,284,471
-0.31(-2.07%)
Mar 25, 2014
15.59
15.70
15.13
15.20
1,210,726
-0.33(-2.12%)
Mar 24, 2014
15.38
15.57
15.25
15.53
1,525,076
+0.24(+1.58%)
Mar 21, 2014
15.44
15.60
15.19
15.29
2,764,914
-0.08(-0.52%)
Mar 20, 2014
15.33
15.49
15.11
15.37
1,604,501
-0.05(-0.33%)
Mar 19, 2014
15.99
16.13
15.38
15.42
1,662,249
-0.66(-4.13%)
Mar 18, 2014
16.21
16.21
15.96
16.08
1,272,450
-0.09(-0.54%)
Mar 17, 2014
15.84
16.36
15.82
16.17
2,430,214
+0.44(+2.78%)
Mar 14, 2014
15.60
15.95
15.60
15.73
1,676,421
+0.11(+0.70%)
Mar 13, 2014
15.96
16.13
15.53
15.62
1,974,011
-0.17(-1.06%)
Mar 12, 2014
15.46
15.89
15.37
15.79
1,308,876
+0.21(+1.36%)
Mar 11, 2014
15.60
15.92
15.43
15.58
2,150,427
-0.09(-0.61%)
Mar 10, 2014
15.48
15.88
15.34
15.67
3,206,891
+0.20(+1.27%)
Mar 07, 2014
15.30
15.50
15.08
15.48
1,580,304
+0.23(+1.48%)
Mar 06, 2014
14.97
15.39
14.65
15.25
2,527,636
+0.31(+2.05%)
Mar 05, 2014
15.11
15.15
14.66
14.94
2,095,654
-0.09(-0.63%)
Mar 04, 2014
14.55
15.30
14.54
15.04
2,820,740
+0.66(+4.62%)
Mar 03, 2014
14.35
14.78
14.11
14.38
3,698,663
+0.39(+2.77%)
Feb 28, 2014
14.10
14.17
13.89
13.99
2,103,101
-0.04(-0.31%)
Feb 27, 2014
13.48
14.10
13.43
14.03
3,197,420
+0.55(+4.06%)
Feb 26, 2014
13.24
14.19
12.96
13.48
5,892,386
+0.55(+4.23%)
Feb 25, 2014
12.78
13.18
12.65
12.94
3,250,957
+0.12(+0.97%)
Feb 24, 2014
12.73
13.24
12.59
12.81
5,414,601
-0.10(-0.79%)
Feb 21, 2014
12.23
14.01
12.07
12.92
16,559,320
+0.66(+5.42%)
Feb 20, 2014
12.02
12.35
12.00
12.25
1,420,273
+0.26(+2.19%)
Feb 19, 2014
12.19
12.34
11.99
11.99
1,588,855
-0.20(-1.68%)
Feb 18, 2014
12.08
12.28
12.05
12.19
2,322,314
+0.19(+1.58%)
Feb 14, 2014
11.77
12.00
12.00
12.00
3,162,271
+0.26(+2.24%)
Feb 13, 2014
11.44
11.79
11.23
11.74
1,506,016
+0.25(+2.16%)
Feb 12, 2014
11.61
11.65
11.44
11.49
1,351,057
-0.08(-0.69%)
Feb 11, 2014
11.70
11.85
11.51
11.57
1,908,405
-0.15(-1.31%)
Feb 10, 2014
10.73
11.81
10.67
11.72
5,555,278
+0.95(+8.81%)
Feb 07, 2014
10.70
10.80
10.41
10.78
1,262,721
+0.12(+1.10%)
Feb 06, 2014
10.01
10.75
9.966
10.66
1,437,159
+0.66(+6.57%)
Feb 05, 2014
10.13
10.28
9.958
10.00
1,308,637
-0.17(-1.65%)
Feb 04, 2014
9.695
10.29
9.695
10.17
1,708,028
+0.50(+5.13%)
Feb 03, 2014
9.754
9.893
9.506
9.674
1,712,674
-0.17(-1.71%)
Jan 31, 2014
9.747
10.00
9.681
9.841
1,412,486
-0.03(-0.30%)
Jan 30, 2014
9.936
10.10
9.827
9.871
1,546,603
-0.04(-0.37%)
Jan 29, 2014
10.55
10.61
9.867
9.907
3,075,612
-0.73(-6.86%)
Jan 28, 2014
10.78
10.94
10.56
10.64
980,971
-0.15(-1.35%)
Jan 27, 2014
10.91
10.98
10.61
10.78
928,227
-0.10(-0.94%)
Jan 24, 2014
11.18
11.21
10.87
10.89
1,141,962
-0.34(-3.06%)
Jan 23, 2014
11.40
11.43
11.13
11.23
846,436
-0.18(-1.60%)
Jan 22, 2014
11.29
11.57
11.21
11.41
1,089,966
+0.17(+1.49%)
Jan 21, 2014
11.10
11.35
11.07
11.24
819,040
+0.16(+1.45%)
Jan 17, 2014
11.23
11.08
11.08
11.08
1,827,069
-0.17(-1.49%)
Jan 16, 2014
11.29
11.45
11.21
11.25
1,281,406
-0.11(-0.96%)
Jan 15, 2014
11.35
11.53
11.28
11.36
912,538
+0.01(+0.13%)
Jan 14, 2014
11.04
11.36
10.99
11.35
1,183,496
+0.29(+2.64%)
Jan 13, 2014
11.84
11.97
11.03
11.05
2,895,166
-0.78(-6.60%)
Jan 10, 2014
11.45
11.85
11.30
11.83
2,354,937
+0.39(+3.45%)
Jan 09, 2014
10.71
11.48
10.68
11.44
3,927,821
+0.76(+7.11%)
Jan 08, 2014
10.73
10.97
10.63
10.68
1,987,720
-0.09(-0.81%)
Jan 07, 2014
10.75
10.88
10.69
10.77
1,169,795
+0.03(+0.27%)
Jan 06, 2014
10.72
10.78
10.48
10.74
1,087,713
+0.02(+0.20%)
Jan 03, 2014
10.74
10.91
10.61
10.72
1,074,620
+0.01(+0.14%)
Jan 02, 2014
10.92
10.97
10.60
10.70
1,017,505
-0.21(-1.94%)
Dec 31, 2013
10.77
10.91
10.91
10.91
1,297,398
+0.13(+1.22%)
Dec 30, 2013
10.79
10.94
10.64
10.78
858,330
-0.05(-0.47%)
Dec 27, 2013
10.86
10.89
10.37
10.83
1,688,954
-0.01(-0.13%)
Dec 26, 2013
10.67
10.92
10.67
10.85
1,027,734
+0.21(+1.99%)
Dec 24, 2013
10.77
10.98
10.62
10.64
719,101
-0.23(-2.08%)
Dec 23, 2013
10.78
10.86
10.39
10.86
1,980,785
+0.20(+1.92%)
Dec 20, 2013
10.52
10.76
10.47
10.66
2,089,948
+0.12(+1.11%)
Dec 19, 2013
10.26
10.63
9.987
10.54
2,549,203
+0.29(+2.85%)
Dec 18, 2013
10.26
10.33
9.933
10.25
2,549,786
-0.04(-0.35%)
Dec 17, 2013
10.28
10.34
9.987
10.29
1,563,819
-0.02(-0.21%)
Dec 16, 2013
10.37
10.50
10.03
10.31
2,205,577
+0.03(+0.28%)
Dec 13, 2013
10.43
10.52
10.18
10.28
1,488,257
-0.15(-1.47%)
Dec 12, 2013
10.45
10.56
10.32
10.43
942,291
-0.02(-0.21%)
Dec 11, 2013
10.16
10.59
9.783
10.45
3,950,711
+0.23(+2.29%)
Dec 10, 2013
10.72
10.87
10.17
10.22
4,288,130
-0.50(-4.70%)
Dec 09, 2013
10.59
11.30
10.59
10.72
3,433,851
+0.19(+1.80%)
Dec 06, 2013
12.04
12.15
10.52
10.54
9,906,613
-1.43(-11.96%)
Dec 05, 2013
11.86
12.15
11.70
11.97
886,800
+0.07(+0.55%)
Dec 04, 2013
11.97
12.09
11.81
11.90
1,204,089
-0.11(-0.91%)
Dec 03, 2013
11.94
12.02
11.82
12.01
961,941
+0.06(+0.49%)
Dec 02, 2013
12.29
12.39
11.86
11.95
1,462,452
-0.30(-2.44%)
Nov 29, 2013
12.24
12.64
12.21
12.25
1,351,009
+0.07(+0.54%)
Nov 27, 2013
11.41
12.23
11.37
12.19
4,336,888
+0.91(+8.03%)
Nov 26, 2013
11.86
12.17
11.14
11.28
4,871,884
-0.72(-5.96%)
Nov 25, 2013
11.49
12.13
11.41
12.00
5,347,532
+0.45(+3.92%)
Nov 22, 2013
11.49
11.56
11.36
11.54
955,820
+0.07(+0.64%)
Nov 21, 2013
11.56
11.67
11.47
11.47
1,295,353
-0.09(-0.76%)
Nov 20, 2013
11.21
11.67
11.15
11.56
1,155,288
+0.35(+3.13%)
Nov 19, 2013
11.58
11.64
11.16
11.21
1,692,525
-0.36(-3.09%)
Nov 18, 2013
11.50
11.77
11.32
11.56
1,533,128
+0.07(+0.57%)
Nov 15, 2013
11.27
11.61
11.02
11.50
1,071,148
+0.23(+2.01%)
Nov 14, 2013
11.28
11.33
11.05
11.27
612,500
-0.06(-0.52%)
Nov 13, 2013
11.13
11.37
11.03
11.33
1,022,431
+0.16(+1.44%)
Nov 12, 2013
11.09
11.23
11.00
11.17
1,054,312
+0.05(+0.46%)
Nov 11, 2013
10.64
11.23
10.60
11.12
1,698,215
+0.43(+4.03%)
Nov 08, 2013
10.69
10.74
10.45
10.69
1,233,757
-0.02(-0.20%)
Nov 07, 2013
10.75
10.85
10.51
10.71
889,746
-0.05(-0.47%)
Nov 06, 2013
10.72
10.79
10.58
10.76
666,550
+0.07(+0.61%)
Nov 05, 2013
10.88
10.89
10.60
10.70
955,849
-0.21(-1.94%)
Nov 04, 2013
10.51
10.99
10.48
10.91
1,457,431
+0.40(+3.82%)
Nov 01, 2013
10.28
10.55
10.25
10.51
996,887
+0.19(+1.84%)
Oct 31, 2013
10.65
10.65
10.28
10.32
1,308,005
-0.32(-3.02%)
Oct 30, 2013
10.72
10.88
10.47
10.64
952,970
-0.07(-0.61%)
Oct 29, 2013
10.56
10.74
10.51
10.70
705,794
+0.15(+1.38%)
Oct 28, 2013
10.78
10.78
10.51
10.56
978,589
-0.24(-2.23%)
Oct 25, 2013
10.80
10.91
10.54
10.80
1,033,348
-0.02(-0.20%)
Oct 24, 2013
10.62
10.87
10.45
10.82
1,340,304
+0.22(+2.07%)
Oct 23, 2013
10.51
10.64
10.40
10.60
810,811
+0.02(+0.21%)
Oct 22, 2013
10.53
10.72
10.40
10.58
869,322
+0.18(+1.68%)
Oct 21, 2013
10.32
10.80
10.28
10.40
2,288,634
+0.10(+0.99%)
Oct 18, 2013
10.07
10.33
10.00
10.30
1,133,218
+0.30(+2.99%)
Oct 17, 2013
9.834
10.01
9.783
10.00
943,666
+0.18(+1.86%)
Oct 16, 2013
9.710
9.951
9.601
9.820
1,067,280
+0.12(+1.28%)
Oct 15, 2013
9.849
9.929
9.681
9.695
958,132
-0.20(-1.99%)
Oct 14, 2013
9.995
10.02
9.867
9.893
813,168
-0.20(-2.02%)
Oct 11, 2013
9.900
10.20
9.900
10.10
891,569
+0.16(+1.62%)
Oct 10, 2013
9.798
10.14
9.776
9.936
915,246
+0.22(+2.25%)
Oct 09, 2013
10.08
10.08
9.695
9.717
1,186,379
-0.30(-2.99%)
Oct 08, 2013
9.914
10.21
9.856
10.02
1,472,982
+0.06(+0.59%)
Oct 07, 2013
10.43
10.54
9.947
9.958
2,464,324
-0.56(-5.34%)
Oct 04, 2013
9.564
10.56
9.520
10.52
3,699,960
+0.97(+10.17%)
Oct 03, 2013
9.601
9.688
9.454
9.549
1,543,941
+0.03(+0.31%)
Oct 02, 2013
9.308
9.520
9.235
9.520
1,597,257
+0.15(+1.64%)
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
.