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 (%)
Sep 30, 2014
8.605
8.645
8.511
8.617
25,677
-0.02(-0.21%)
Sep 29, 2014
8.720
8.720
8.575
8.635
149,047
-0.35(-3.84%)
Sep 26, 2014
8.840
8.980
8.840
8.980
20,099
+0.12(+1.35%)
Sep 25, 2014
8.990
8.990
8.855
8.860
56,644
-0.23(-2.53%)
Sep 24, 2014
8.970
9.120
8.945
9.090
68,838
+0.06(+0.72%)
Sep 23, 2014
9.073
9.130
8.965
9.025
67,280
-0.10(-1.10%)
Sep 22, 2014
9.265
9.265
9.125
9.125
19,567
-0.19(-2.09%)
Sep 19, 2014
9.425
9.445
9.300
9.320
24,755
-0.12(-1.27%)
Sep 18, 2014
9.510
9.520
9.366
9.440
39,474
-0.09(-0.89%)
Sep 17, 2014
9.690
9.690
9.525
9.525
34,267
-0.06(-0.63%)
Sep 16, 2014
9.655
9.766
9.570
9.585
2,852,592
+0.04(+0.37%)
Sep 15, 2014
9.585
9.646
9.535
9.550
1,502,891
-0.08(-0.78%)
Sep 12, 2014
9.810
9.860
9.570
9.625
50,758
-0.33(-3.27%)
Sep 11, 2014
9.885
10.00
9.885
9.951
79,157
+0.04(+0.41%)
Sep 10, 2014
9.962
9.990
9.860
9.910
22,889
-0.19(-1.83%)
Sep 09, 2014
10.22
10.22
10.02
10.10
221,703
-0.24(-2.32%)
Sep 08, 2014
10.66
10.66
10.32
10.34
1,232,145
-0.28(-2.59%)
Sep 05, 2014
10.71
10.71
10.57
10.61
32,889
-0.03(-0.24%)
Sep 04, 2014
10.67
10.67
10.62
10.64
276,432
-0.09(-0.84%)
Sep 03, 2014
10.74
10.65
10.73
141,770
+0.08(+0.75%)
Sep 02, 2014
10.44
10.60
10.40
10.65
1,719,939
+0.21(+2.01%)
Aug 29, 2014
10.44
10.44
10.44
0
+0.13(+1.26%)
Aug 28, 2014
10.29
10.26
10.31
28,357
+0.02(+0.19%)
Aug 27, 2014
10.07
10.29
10.07
10.29
55,724
+0.23(+2.28%)
Aug 26, 2014
9.945
10.07
9.945
10.06
35,780
+0.22(+2.19%)
Aug 25, 2014
9.815
9.922
9.815
9.840
55,806
+0.04(+0.36%)
Aug 22, 2014
9.825
9.825
9.785
9.805
8,835
-0.10(-0.96%)
Aug 21, 2014
9.985
9.985
9.900
9.900
4,475
-0.00(-0.05%)
Aug 20, 2014
9.900
9.935
9.875
9.905
6,367
+0.01(+0.10%)
Aug 19, 2014
9.770
9.925
9.770
9.895
17,555
+0.14(+1.38%)
Aug 18, 2014
9.830
9.830
9.760
9.760
4,569
+0.07(+0.71%)
Aug 15, 2014
9.610
9.700
9.610
9.691
7,557
+0.10(+1.05%)
Aug 14, 2014
9.520
9.620
9.520
9.590
7,845
-0.02(-0.21%)
Aug 13, 2014
9.646
9.600
9.610
11,021
-0.04(-0.37%)
Aug 12, 2014
9.595
9.646
9.595
9.646
765
+0.06(+0.64%)
Aug 11, 2014
9.550
9.616
9.545
9.585
11,151
+0.12(+1.32%)
Aug 08, 2014
9.493
9.493
9.460
9.460
1,675
+0.05(+0.48%)
Aug 07, 2014
9.561
9.570
9.409
9.415
12,381
-0.19(-1.98%)
Aug 06, 2014
9.591
9.640
9.590
9.605
47,242
-0.02(-0.21%)
Aug 05, 2014
9.705
9.715
9.605
9.625
2,021
-0.16(-1.68%)
Aug 04, 2014
9.825
9.825
9.681
9.790
2,765
+0.07(+0.72%)
Aug 01, 2014
9.630
9.720
9.630
9.720
7,225
+0.08(+0.88%)
Jul 31, 2014
9.620
9.635
9.540
9.635
8,307
-0.18(-1.83%)
Jul 30, 2014
9.890
9.890
9.750
9.815
12,529
-0.08(-0.76%)
Jul 29, 2014
10.01
10.01
9.890
9.890
2,403
-0.19(-1.84%)
Jul 28, 2014
10.06
10.08
10.02
10.08
18,167
-0.04(-0.40%)
Jul 25, 2014
10.17
10.17
10.12
10.12
5,815
-0.03(-0.31%)
Jul 24, 2014
10.20
10.21
10.08
10.15
9,719
+0.10(+0.97%)
Jul 23, 2014
10.10
10.13
10.05
10.05
7,309
-0.08(-0.80%)
Jul 22, 2014
10.13
10.15
10.02
10.13
19,199
+0.10(+1.04%)
Jul 21, 2014
9.973
10.04
9.973
10.03
21,931
+0.08(+0.77%)
Jul 18, 2014
9.800
9.955
9.800
9.950
54,044
+0.22(+2.26%)
Jul 17, 2014
9.833
9.833
9.675
9.730
12,735
-0.14(-1.42%)
Jul 16, 2014
10.00
10.04
9.850
9.871
28,759
-0.09(-0.95%)
Jul 15, 2014
9.995
10.02
9.945
9.965
11,119
-0.04(-0.40%)
Jul 14, 2014
9.995
10.02
9.970
10.01
31,859
+0.08(+0.81%)
Jul 11, 2014
9.907
9.960
9.907
9.925
529,041
+0.03(+0.35%)
Jul 10, 2014
9.910
9.910
9.875
9.890
22,047
-0.11(-1.05%)
Jul 09, 2014
9.850
10.01
9.850
9.995
31,597
+0.07(+0.71%)
Jul 08, 2014
9.985
9.985
9.915
9.925
16,331
+0.03(+0.30%)
Jul 07, 2014
9.940
9.966
9.885
9.896
20,085
-0.06(-0.65%)
Jul 03, 2014
9.960
9.960
9.960
0
-0.02(-0.15%)
Jul 02, 2014
10.10
10.10
9.975
9.975
2,831
-0.21(-2.01%)
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
.