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
First Majestic Silver
(NY:
AG
)
7.160
UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2014
7.919
8.048
7.682
7.731
1,061,968
-0.27(-3.35%)
Sep 29, 2014
8.157
8.177
7.979
7.999
741,933
-0.09(-1.10%)
Sep 26, 2014
8.147
8.157
8.014
8.088
1,113,572
-0.08(-0.97%)
Sep 25, 2014
8.009
8.197
7.979
8.167
989,094
+0.04(+0.49%)
Sep 24, 2014
8.177
8.227
8.028
8.128
813,382
-0.12(-1.44%)
Sep 23, 2014
8.147
8.276
8.019
8.247
1,171,266
+0.23(+2.84%)
Sep 22, 2014
8.266
8.296
7.949
8.019
1,667,730
-0.30(-3.58%)
Sep 19, 2014
8.673
8.762
8.316
8.316
2,047,149
-0.39(-4.44%)
Sep 18, 2014
8.881
8.891
8.673
8.703
1,031,161
-0.21(-2.34%)
Sep 17, 2014
9.129
9.178
8.851
8.911
1,047,154
-0.22(-2.39%)
Sep 16, 2014
9.059
9.248
8.940
9.129
754,555
+0.06(+0.66%)
Sep 15, 2014
9.139
9.218
9.000
9.069
647,637
-0.02(-0.22%)
Sep 12, 2014
9.119
9.238
8.990
9.089
723,841
-0.14(-1.50%)
Sep 11, 2014
9.079
9.258
8.940
9.228
891,224
+0.03(+0.32%)
Sep 10, 2014
9.129
9.327
9.089
9.198
730,868
-0.01(-0.11%)
Sep 09, 2014
9.188
9.317
8.930
9.208
1,092,288
+0.04(+0.43%)
Sep 08, 2014
9.436
9.456
9.158
9.168
923,851
-0.35(-3.65%)
Sep 05, 2014
9.386
9.545
9.228
9.515
1,076,700
+0.19(+2.02%)
Sep 04, 2014
9.852
9.912
9.238
9.327
1,384,099
-0.48(-4.85%)
Sep 03, 2014
9.852
9.961
9.783
9.803
731,217
+0.00(+0.00%)
Sep 02, 2014
9.941
10.01
9.783
9.803
801,381
-0.35(-3.42%)
Aug 29, 2014
10.02
10.15
10.15
10.15
613,313
+0.08(+0.79%)
Aug 28, 2014
10.09
10.15
9.971
10.07
765,824
+0.15(+1.50%)
Aug 27, 2014
9.981
10.13
9.869
9.922
738,727
-0.08(-0.79%)
Aug 26, 2014
9.763
10.04
9.718
10.00
854,631
+0.40(+4.13%)
Aug 25, 2014
9.743
9.813
9.604
9.604
683,056
-0.16(-1.62%)
Aug 22, 2014
9.674
9.793
9.575
9.763
658,752
+0.13(+1.34%)
Aug 21, 2014
9.674
9.733
9.476
9.634
1,138,288
-0.16(-1.62%)
Aug 20, 2014
9.743
9.912
9.704
9.793
548,133
+0.06(+0.61%)
Aug 19, 2014
9.842
9.932
9.674
9.733
781,689
-0.14(-1.41%)
Aug 18, 2014
9.723
9.951
9.664
9.872
772,027
+0.10(+1.01%)
Aug 15, 2014
9.664
9.892
9.575
9.773
1,437,540
-0.03(-0.30%)
Aug 14, 2014
10.21
10.28
9.753
9.803
1,680,403
-0.47(-4.54%)
Aug 13, 2014
10.68
10.70
10.11
10.27
2,004,585
-0.56(-5.21%)
Aug 12, 2014
10.87
11.12
10.80
10.83
1,062,565
+0.00(+0.00%)
Aug 11, 2014
10.67
10.90
10.66
10.83
659,325
+0.16(+1.49%)
Aug 08, 2014
10.66
10.86
10.57
10.67
812,339
+0.05(+0.47%)
Aug 07, 2014
10.59
10.72
10.45
10.63
906,211
+0.02(+0.19%)
Aug 06, 2014
10.55
10.68
10.45
10.61
993,568
+0.29(+2.79%)
Aug 05, 2014
10.29
10.40
10.06
10.32
938,117
-0.05(-0.48%)
Aug 04, 2014
10.56
10.64
10.28
10.37
524,598
-0.18(-1.69%)
Aug 01, 2014
10.57
10.77
10.43
10.55
899,363
+0.04(+0.38%)
Jul 31, 2014
10.55
10.64
10.41
10.51
1,220,766
-0.14(-1.30%)
Jul 30, 2014
10.58
10.70
10.41
10.65
828,055
+0.03(+0.28%)
Jul 29, 2014
10.65
10.75
10.55
10.62
1,156,130
+0.06(+0.56%)
Jul 28, 2014
10.36
10.61
10.36
10.56
1,222,559
+0.14(+1.33%)
Jul 25, 2014
9.991
10.43
9.922
10.42
1,299,057
+0.40(+3.96%)
Jul 24, 2014
10.01
10.07
9.902
10.02
1,167,309
-0.06(-0.59%)
Jul 23, 2014
10.18
10.33
10.07
10.08
708,324
-0.12(-1.17%)
Jul 22, 2014
10.36
10.40
10.17
10.20
784,044
-0.18(-1.72%)
Jul 21, 2014
10.44
10.54
10.21
10.38
1,247,322
-0.03(-0.29%)
Jul 18, 2014
10.32
10.42
10.17
10.41
1,411,051
-0.01(-0.10%)
Jul 17, 2014
10.10
10.46
10.01
10.42
1,968,674
+0.44(+4.37%)
Jul 16, 2014
9.842
10.11
9.793
9.981
1,261,184
+0.18(+1.82%)
Jul 15, 2014
10.24
10.28
9.704
9.803
2,028,045
-0.36(-3.51%)
Jul 14, 2014
10.49
10.52
10.04
10.16
2,296,956
-0.68(-6.31%)
Jul 11, 2014
10.63
10.84
10.38
10.84
1,970,881
+0.21(+1.96%)
Jul 10, 2014
10.93
11.19
10.61
10.64
2,157,178
-0.11(-1.01%)
Jul 09, 2014
10.60
10.81
10.55
10.74
1,254,734
+0.29(+2.75%)
Jul 08, 2014
10.55
10.59
10.20
10.46
1,080,058
+0.02(+0.19%)
Jul 07, 2014
10.66
10.77
10.41
10.44
814,740
-0.30(-2.77%)
Jul 03, 2014
10.54
10.73
10.73
10.73
711,883
+0.11(+1.03%)
Jul 02, 2014
10.56
10.75
10.56
10.63
913,492
+0.06(+0.56%)
Jul 01, 2014
10.68
10.83
10.53
10.57
901,451
-0.15(-1.39%)
Jun 30, 2014
10.40
10.75
10.27
10.71
828,128
+0.27(+2.56%)
Jun 27, 2014
10.49
10.64
10.29
10.45
895,159
-0.01(-0.09%)
Jun 26, 2014
10.28
10.49
10.19
10.46
931,613
+0.16(+1.54%)
Jun 25, 2014
10.26
10.47
10.13
10.30
1,289,125
-0.03(-0.29%)
Jun 24, 2014
10.71
10.87
10.29
10.33
1,758,612
-0.33(-3.07%)
Jun 23, 2014
10.43
10.67
10.28
10.66
1,565,507
+0.28(+2.67%)
Jun 20, 2014
10.34
10.53
10.18
10.38
1,385,280
-0.03(-0.29%)
Jun 19, 2014
9.991
10.49
9.981
10.41
2,185,031
+0.58(+5.95%)
Jun 18, 2014
9.456
9.842
9.347
9.823
1,307,878
+0.42(+4.43%)
Jun 17, 2014
9.218
9.446
9.059
9.406
927,146
+0.09(+0.96%)
Jun 16, 2014
9.575
9.575
9.307
9.317
739,896
-0.19(-1.98%)
Jun 13, 2014
9.426
9.545
9.248
9.505
892,972
+0.12(+1.27%)
Jun 12, 2014
9.129
9.486
9.030
9.386
1,492,855
+0.31(+3.38%)
Jun 11, 2014
8.940
9.158
8.840
9.079
1,471,794
+0.23(+2.58%)
Jun 10, 2014
8.643
8.881
8.643
8.851
923,103
+0.22(+2.53%)
Jun 06, 2014
8.603
8.673
8.425
8.633
506,100
+0.07(+0.81%)
Jun 05, 2014
8.395
8.663
8.385
8.564
974,757
+0.24(+2.86%)
Jun 04, 2014
8.356
8.405
8.266
8.326
665,147
-0.04(-0.47%)
Jun 03, 2014
8.296
8.385
8.147
8.366
735,881
+0.03(+0.36%)
Jun 02, 2014
8.227
8.425
8.207
8.336
678,568
+0.02(+0.24%)
May 30, 2014
8.455
8.465
8.138
8.316
993,364
-0.17(-1.99%)
May 29, 2014
8.266
8.554
8.118
8.484
1,086,142
+0.16(+1.90%)
May 28, 2014
8.673
8.673
8.227
8.326
1,862,236
-0.37(-4.22%)
May 27, 2014
8.950
8.950
8.673
8.693
1,161,942
-0.29(-3.20%)
May 23, 2014
9.059
8.980
8.980
8.980
512,019
-0.08(-0.88%)
May 22, 2014
9.129
9.188
9.030
9.059
475,880
+0.01(+0.11%)
May 21, 2014
9.089
9.089
8.881
9.049
840,203
-0.09(-0.98%)
May 20, 2014
9.119
9.228
9.069
9.139
476,540
-0.08(-0.86%)
May 19, 2014
9.139
9.327
8.980
9.218
1,085,346
+0.19(+2.09%)
May 16, 2014
8.980
9.035
8.901
9.030
1,326,030
+0.03(+0.33%)
May 15, 2014
9.119
9.139
8.940
9.000
928,487
-0.20(-2.16%)
May 14, 2014
9.505
9.505
9.139
9.198
771,209
-0.18(-1.90%)
May 13, 2014
9.386
9.476
9.267
9.377
522,560
+0.03(+0.32%)
May 12, 2014
9.337
9.476
9.297
9.347
760,514
+0.11(+1.18%)
May 09, 2014
9.327
9.337
9.040
9.238
721,513
-0.05(-0.53%)
May 08, 2014
9.198
9.406
9.198
9.287
640,597
+0.07(+0.75%)
May 07, 2014
9.446
9.455
9.059
9.218
1,223,013
-0.28(-2.92%)
May 06, 2014
9.644
9.694
9.426
9.495
379,618
-0.12(-1.24%)
May 05, 2014
9.823
9.872
9.595
9.614
640,293
-0.09(-0.92%)
May 02, 2014
9.436
9.793
9.367
9.704
813,591
+0.30(+3.16%)
May 01, 2014
9.287
9.505
9.258
9.406
548,370
-0.01(-0.11%)
Apr 30, 2014
9.426
9.565
9.347
9.416
835,105
-0.09(-0.94%)
Apr 29, 2014
9.297
9.555
9.277
9.505
899,245
+0.25(+2.68%)
Apr 28, 2014
9.446
9.456
9.178
9.258
874,145
-0.25(-2.61%)
Apr 25, 2014
9.456
9.595
9.347
9.505
829,152
+0.14(+1.48%)
Apr 24, 2014
9.386
9.614
9.277
9.367
808,396
-0.12(-1.25%)
Apr 23, 2014
9.327
9.565
9.238
9.486
1,055,380
+0.19(+2.03%)
Apr 22, 2014
9.049
9.307
8.960
9.297
1,093,061
+0.26(+2.85%)
Apr 21, 2014
9.139
9.139
8.772
9.040
1,384,046
-0.12(-1.30%)
Apr 17, 2014
9.258
9.158
9.158
9.158
1,188,288
-0.15(-1.60%)
Apr 16, 2014
9.446
9.486
9.178
9.307
901,672
-0.12(-1.26%)
Apr 15, 2014
9.357
9.476
9.168
9.426
1,737,416
-0.20(-2.06%)
Apr 14, 2014
9.575
9.832
9.515
9.624
837,441
+0.14(+1.46%)
Apr 11, 2014
9.763
9.793
9.357
9.486
1,276,745
-0.32(-3.24%)
Apr 10, 2014
10.25
10.39
9.763
9.803
1,236,513
-0.34(-3.32%)
Apr 09, 2014
9.773
10.30
9.654
10.14
1,149,003
+0.29(+2.92%)
Apr 08, 2014
9.912
10.00
9.713
9.852
833,081
+0.15(+1.53%)
Apr 07, 2014
9.723
10.00
9.624
9.704
862,850
-0.02(-0.20%)
Apr 04, 2014
10.03
10.11
9.694
9.723
867,789
-0.07(-0.71%)
Apr 03, 2014
9.852
9.872
9.634
9.793
876,384
-0.20(-1.98%)
Apr 02, 2014
9.912
10.09
9.862
9.991
1,494,909
+0.32(+3.28%)
Apr 01, 2014
9.604
9.733
9.525
9.674
802,593
+0.12(+1.24%)
Mar 31, 2014
9.862
9.871
9.495
9.555
1,493,096
-0.36(-3.60%)
Mar 28, 2014
9.793
10.01
9.555
9.912
1,434,485
+0.06(+0.60%)
Mar 27, 2014
9.555
9.948
9.456
9.852
1,274,278
+0.20(+2.05%)
Mar 26, 2014
10.09
10.28
9.604
9.654
1,793,464
-0.40(-3.94%)
Mar 25, 2014
10.18
10.29
9.991
10.05
1,291,268
-0.06(-0.59%)
Mar 24, 2014
10.72
10.85
10.10
10.11
1,844,540
-0.82(-7.52%)
Mar 21, 2014
11.02
11.22
10.82
10.93
2,477,170
+0.05(+0.45%)
Mar 20, 2014
10.62
10.97
10.61
10.88
1,141,900
+0.17(+1.57%)
Mar 19, 2014
11.04
11.16
10.67
10.71
1,609,437
-0.50(-4.42%)
Mar 18, 2014
10.88
11.40
10.87
11.21
1,407,891
+0.15(+1.34%)
Mar 17, 2014
11.34
11.49
11.03
11.06
1,469,182
-0.37(-3.21%)
Mar 14, 2014
11.57
11.77
11.32
11.43
1,382,338
+0.03(+0.26%)
Mar 13, 2014
11.06
11.53
10.93
11.40
1,935,044
+0.36(+3.23%)
Mar 12, 2014
10.81
11.07
10.81
11.04
959,191
+0.35(+3.24%)
Mar 11, 2014
11.03
11.14
10.62
10.69
1,277,554
-0.16(-1.46%)
Mar 10, 2014
11.00
11.00
10.72
10.85
1,045,534
-0.19(-1.71%)
Mar 07, 2014
11.21
11.27
10.92
11.04
1,278,770
-0.42(-3.63%)
Mar 06, 2014
11.34
11.54
11.34
11.46
988,120
+0.21(+1.85%)
Mar 05, 2014
11.07
11.30
10.95
11.25
1,094,301
+0.21(+1.88%)
Mar 04, 2014
11.07
11.27
10.90
11.04
1,308,727
-0.28(-2.45%)
Mar 03, 2014
11.21
11.59
11.00
11.32
1,873,533
+0.41(+3.72%)
Feb 28, 2014
10.97
11.01
10.75
10.91
1,606,222
+0.04(+0.36%)
Feb 27, 2014
11.10
11.17
10.76
10.87
1,789,450
-0.27(-2.40%)
Feb 26, 2014
11.45
11.53
11.08
11.14
1,810,943
-0.44(-3.77%)
Feb 25, 2014
11.90
11.90
11.44
11.58
1,416,304
-0.37(-3.07%)
Feb 24, 2014
12.14
12.14
11.92
11.94
1,292,120
-0.04(-0.33%)
Feb 21, 2014
12.19
12.22
11.79
11.98
1,548,226
-0.15(-1.23%)
Feb 20, 2014
11.57
12.17
11.57
12.13
1,580,270
+0.59(+5.15%)
Feb 19, 2014
12.13
12.34
11.51
11.54
2,059,004
-0.71(-5.82%)
Feb 18, 2014
12.19
12.32
11.96
12.25
1,683,247
+0.17(+1.39%)
Feb 14, 2014
11.96
12.08
12.08
12.08
2,308,577
+0.51(+4.37%)
Feb 13, 2014
11.10
11.59
10.96
11.58
1,355,527
+0.51(+4.57%)
Feb 12, 2014
11.56
11.61
11.05
11.07
1,721,524
-0.44(-3.79%)
Feb 11, 2014
11.07
11.60
11.02
11.51
2,213,727
+0.55(+5.07%)
Feb 10, 2014
10.78
11.04
10.77
10.95
1,559,590
+0.33(+3.08%)
Feb 07, 2014
10.27
10.65
10.12
10.63
1,303,647
+0.35(+3.38%)
Feb 06, 2014
10.30
10.37
10.12
10.28
728,486
+0.11(+1.07%)
Feb 05, 2014
10.52
10.57
10.16
10.17
1,008,769
-0.21(-2.01%)
Feb 04, 2014
10.29
10.41
10.16
10.38
1,054,590
+0.12(+1.16%)
Feb 03, 2014
10.46
10.66
10.15
10.26
1,315,805
-0.09(-0.86%)
Jan 31, 2014
10.40
10.54
10.13
10.35
1,582,276
-0.20(-1.88%)
Jan 30, 2014
10.31
10.63
10.31
10.55
1,144,844
-0.16(-1.48%)
Jan 29, 2014
10.62
10.71
10.39
10.70
1,339,125
+0.32(+3.05%)
Jan 28, 2014
10.20
10.43
10.07
10.39
1,380,019
+0.21(+2.05%)
Jan 27, 2014
10.65
10.70
10.15
10.18
1,654,874
-0.53(-4.91%)
Jan 24, 2014
11.23
11.38
10.47
10.70
2,167,682
-0.39(-3.48%)
Jan 23, 2014
10.96
11.42
10.89
11.09
1,635,947
+0.39(+3.61%)
Jan 22, 2014
10.97
11.13
10.64
10.70
1,161,338
-0.36(-3.23%)
Jan 21, 2014
10.83
11.19
10.63
11.06
1,408,255
+0.14(+1.27%)
Jan 17, 2014
10.66
10.92
10.92
10.92
1,513,761
+0.42(+3.96%)
Jan 16, 2014
10.58
10.67
10.43
10.51
904,831
+0.00(+0.00%)
Jan 15, 2014
10.22
10.55
10.09
10.51
1,254,385
+0.29(+2.81%)
Jan 14, 2014
10.58
10.91
10.20
10.22
1,958,460
-0.50(-4.63%)
Jan 13, 2014
10.46
10.78
10.32
10.71
1,607,328
+0.24(+2.27%)
Jan 10, 2014
10.23
10.54
10.21
10.48
1,469,322
+0.52(+5.17%)
Jan 09, 2014
10.31
10.39
9.961
9.961
1,249,624
-0.45(-4.29%)
Jan 08, 2014
10.21
10.52
10.16
10.41
1,382,982
-0.03(-0.29%)
Jan 07, 2014
10.01
10.46
9.743
10.44
2,443,805
+0.34(+3.34%)
Jan 06, 2014
10.06
10.34
10.01
10.10
1,063,579
+0.09(+0.89%)
Jan 03, 2014
10.41
10.46
9.951
10.01
1,038,048
-0.35(-3.35%)
Jan 02, 2014
10.05
10.50
9.912
10.36
1,852,234
+0.64(+6.63%)
Dec 31, 2013
9.277
9.713
9.713
9.713
1,281,007
+0.36(+3.81%)
Dec 30, 2013
9.446
9.604
9.357
9.357
810,026
-0.22(-2.28%)
Dec 27, 2013
9.515
9.604
9.277
9.575
920,826
+0.07(+0.73%)
Dec 26, 2013
9.505
9.713
9.416
9.505
725,909
+0.24(+2.57%)
Dec 24, 2013
9.089
9.287
9.084
9.267
655,580
+0.14(+1.52%)
Dec 23, 2013
9.188
9.357
9.099
9.129
855,502
-0.08(-0.86%)
Dec 20, 2013
9.149
9.406
9.149
9.208
2,110,435
+0.09(+0.98%)
Dec 19, 2013
9.040
9.208
9.030
9.119
945,137
-0.17(-1.81%)
Dec 18, 2013
9.476
9.713
9.277
9.287
1,489,237
-0.14(-1.47%)
Dec 17, 2013
9.466
9.624
9.347
9.426
587,496
-0.13(-1.35%)
Dec 16, 2013
9.446
9.743
9.377
9.555
1,020,029
+0.07(+0.73%)
Dec 13, 2013
9.416
9.704
9.357
9.486
990,949
+0.18(+1.92%)
Dec 12, 2013
9.168
9.357
8.950
9.307
1,127,573
-0.21(-2.19%)
Dec 11, 2013
9.882
9.951
9.456
9.515
1,092,677
-0.42(-4.19%)
Dec 10, 2013
9.922
10.26
9.862
9.932
1,552,995
+0.54(+5.70%)
Dec 09, 2013
9.069
9.396
9.059
9.396
882,120
+0.39(+4.29%)
Dec 06, 2013
9.267
9.357
8.980
9.010
770,069
-0.16(-1.73%)
Dec 05, 2013
9.059
9.317
9.030
9.168
947,614
-0.21(-2.22%)
Dec 04, 2013
8.921
9.406
8.742
9.377
1,696,121
+0.51(+5.70%)
Dec 03, 2013
9.040
9.079
8.772
8.871
1,084,982
-0.20(-2.19%)
Dec 02, 2013
9.515
9.614
8.990
9.069
1,647,825
-0.73(-7.48%)
Nov 29, 2013
9.595
9.951
9.535
9.803
637,920
+0.41(+4.32%)
Nov 27, 2013
9.406
9.555
9.267
9.396
885,407
+0.09(+0.96%)
Nov 26, 2013
9.614
9.614
9.188
9.307
988,618
-0.38(-3.89%)
Nov 25, 2013
9.416
9.743
9.188
9.684
1,056,883
+0.17(+1.77%)
Nov 22, 2013
9.505
9.743
9.367
9.515
927,805
+0.01(+0.10%)
Nov 21, 2013
9.713
9.723
9.367
9.505
1,435,763
-0.26(-2.64%)
Nov 20, 2013
10.04
10.14
9.664
9.763
1,050,306
-0.38(-3.71%)
Nov 19, 2013
9.971
10.21
9.951
10.14
865,452
+0.20(+1.99%)
Nov 18, 2013
10.41
10.41
9.920
9.941
1,390,520
-0.53(-5.02%)
Nov 15, 2013
10.66
10.73
10.41
10.47
1,049,587
-0.19(-1.77%)
Nov 14, 2013
10.53
10.70
10.33
10.66
1,060,631
+0.29(+2.77%)
Nov 12, 2013
10.91
10.91
10.26
10.37
1,090,038
-0.27(-2.52%)
Nov 11, 2013
10.42
10.67
10.29
10.64
673,059
+0.10(+0.94%)
Nov 08, 2013
10.30
10.57
10.18
10.54
884,165
+0.16(+1.53%)
Nov 07, 2013
10.61
10.69
10.38
10.38
625,468
-0.34(-3.15%)
Nov 06, 2013
10.85
10.85
10.58
10.71
622,105
+0.01(+0.09%)
Nov 05, 2013
10.88
10.91
10.58
10.70
806,512
-0.22(-2.00%)
Nov 04, 2013
10.93
11.08
10.70
10.92
676,935
+0.10(+0.92%)
Nov 01, 2013
11.10
11.13
10.70
10.82
930,266
-0.39(-3.45%)
Oct 31, 2013
11.57
11.73
11.21
11.21
1,114,918
-0.72(-6.06%)
Oct 30, 2013
11.97
12.21
11.52
11.93
1,309,283
+0.25(+2.12%)
Oct 29, 2013
12.02
12.14
11.61
11.69
774,856
-0.39(-3.20%)
Oct 28, 2013
12.37
12.39
12.00
12.07
777,096
-0.26(-2.09%)
Oct 25, 2013
12.03
12.35
11.90
12.33
1,248,229
+0.18(+1.47%)
Oct 24, 2013
11.69
12.25
11.65
12.15
1,492,351
+0.77(+6.79%)
Oct 23, 2013
11.82
11.94
11.33
11.38
1,059,554
-0.55(-4.57%)
Oct 22, 2013
11.76
12.33
11.73
11.92
1,180,381
+0.43(+3.71%)
Oct 21, 2013
11.28
11.56
11.28
11.50
691,236
+0.29(+2.56%)
Oct 18, 2013
11.37
11.60
11.06
11.21
836,393
-0.17(-1.48%)
Oct 17, 2013
10.89
11.61
10.88
11.38
1,491,185
+0.92(+8.82%)
Oct 16, 2013
10.74
10.78
10.40
10.46
906,946
-0.29(-2.67%)
Oct 15, 2013
10.47
10.82
10.38
10.74
908,819
+0.12(+1.12%)
Oct 14, 2013
10.66
10.87
10.57
10.63
614,348
+0.03(+0.28%)
Oct 11, 2013
10.69
10.73
10.51
10.60
832,958
-0.21(-1.93%)
Oct 10, 2013
10.81
11.16
10.77
10.80
1,070,969
+0.03(+0.28%)
Oct 09, 2013
10.70
10.98
10.36
10.77
1,109,019
-0.07(-0.64%)
Oct 08, 2013
11.33
11.50
10.78
10.84
1,021,292
-0.51(-4.45%)
Oct 07, 2013
11.28
11.62
11.24
11.35
936,399
+0.17(+1.51%)
Oct 04, 2013
11.27
11.32
11.04
11.18
648,662
-0.02(-0.18%)
Oct 03, 2013
11.48
11.62
11.20
11.20
920,746
-0.28(-2.42%)
Oct 02, 2013
11.53
11.91
11.40
11.48
1,345,172
+0.04(+0.35%)
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
.