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 (%)
Mar 31, 2015
17.22
17.59
17.22
17.34
609,630
+0.03(+0.17%)
Mar 30, 2015
17.02
17.38
16.99
17.31
692,287
+0.33(+1.93%)
Mar 27, 2015
16.59
17.03
16.59
16.98
895,414
+0.38(+2.29%)
Mar 26, 2015
16.53
16.77
16.43
16.60
660,693
+0.02(+0.13%)
Mar 25, 2015
16.91
16.92
16.57
16.58
877,694
-0.26(-1.56%)
Mar 24, 2015
16.79
17.07
16.79
16.84
734,380
+0.07(+0.39%)
Mar 23, 2015
16.79
16.99
16.71
16.78
1,447,115
-0.09(-0.52%)
Mar 20, 2015
16.98
17.14
16.77
16.86
1,897,512
-0.05(-0.30%)
Mar 19, 2015
17.00
17.13
16.88
16.92
583,974
-0.04(-0.26%)
Mar 18, 2015
17.04
17.12
16.64
16.96
1,136,624
-0.15(-0.90%)
Mar 17, 2015
17.04
17.27
17.01
17.11
463,596
+0.07(+0.43%)
Mar 16, 2015
17.30
17.41
16.99
17.04
638,304
-0.17(-0.98%)
Mar 13, 2015
17.34
17.43
17.01
17.21
1,199,578
-0.07(-0.38%)
Mar 12, 2015
17.38
17.43
17.13
17.27
1,503,368
-0.04(-0.25%)
Mar 11, 2015
16.33
17.38
16.32
17.32
2,347,105
+0.99(+6.08%)
Mar 10, 2015
17.59
18.09
16.28
16.32
5,317,451
-1.83(-10.06%)
Mar 09, 2015
17.95
18.25
17.90
18.15
784,359
+0.20(+1.14%)
Mar 06, 2015
18.11
18.35
17.89
17.95
697,125
-0.25(-1.36%)
Mar 05, 2015
18.35
18.46
18.18
18.19
571,503
-0.10(-0.56%)
Mar 04, 2015
18.35
18.59
18.27
18.30
2,352,031
-0.05(-0.28%)
Mar 03, 2015
18.58
18.64
18.22
18.35
1,023,851
-0.23(-1.26%)
Mar 02, 2015
18.17
18.82
18.15
18.58
1,473,858
+0.40(+2.21%)
Feb 27, 2015
18.89
18.90
18.08
18.18
3,004,654
-0.74(-3.94%)
Feb 26, 2015
18.00
19.14
17.70
18.92
3,734,298
+1.22(+6.89%)
Feb 25, 2015
17.81
17.89
17.49
17.70
894,535
-0.14(-0.78%)
Feb 24, 2015
18.07
18.07
17.62
17.84
435,963
-0.20(-1.09%)
Feb 23, 2015
18.03
18.11
17.78
18.04
457,535
+0.04(+0.24%)
Feb 20, 2015
17.69
18.01
17.57
18.00
388,445
+0.27(+1.52%)
Feb 19, 2015
18.06
18.08
17.68
17.73
960,085
-0.31(-1.70%)
Feb 18, 2015
17.82
18.06
17.77
18.03
344,395
+0.23(+1.31%)
Feb 17, 2015
17.86
18.03
17.70
17.80
367,305
-0.09(-0.53%)
Feb 13, 2015
17.90
17.89
17.89
17.89
377,220
+0.05(+0.29%)
Feb 12, 2015
17.78
18.04
17.57
17.84
602,160
+0.14(+0.78%)
Feb 11, 2015
17.68
17.95
17.57
17.70
632,822
-0.02(-0.12%)
Feb 10, 2015
17.45
17.85
17.19
17.73
493,186
+0.39(+2.27%)
Feb 09, 2015
17.54
17.70
17.25
17.33
337,682
-0.33(-1.86%)
Feb 06, 2015
17.92
17.97
17.53
17.66
428,642
-0.22(-1.23%)
Feb 05, 2015
17.89
18.15
17.78
17.88
475,707
+0.05(+0.29%)
Feb 04, 2015
17.73
17.98
17.73
17.83
761,470
+0.08(+0.45%)
Feb 03, 2015
17.52
17.83
17.38
17.75
775,968
+0.37(+2.10%)
Feb 02, 2015
17.11
17.39
16.72
17.38
787,765
+0.23(+1.36%)
Jan 30, 2015
17.46
17.46
17.02
17.15
745,902
-0.38(-2.17%)
Jan 29, 2015
17.15
17.54
16.98
17.53
421,650
+0.39(+2.30%)
Jan 28, 2015
17.84
17.95
17.11
17.13
488,387
-0.65(-3.65%)
Jan 27, 2015
17.59
17.92
17.59
17.78
344,565
-0.03(-0.16%)
Jan 26, 2015
17.53
17.84
17.32
17.81
619,102
+0.24(+1.37%)
Jan 23, 2015
16.94
17.66
16.88
17.57
1,411,498
+0.70(+4.15%)
Jan 22, 2015
16.59
17.00
16.48
16.87
975,766
+0.38(+2.30%)
Jan 21, 2015
16.47
16.67
16.35
16.49
578,112
+0.08(+0.49%)
Jan 20, 2015
16.83
16.98
16.24
16.41
1,093,800
-0.39(-2.35%)
Jan 16, 2015
16.75
16.94
16.60
16.81
1,072,886
-0.01(-0.04%)
Jan 15, 2015
17.47
17.62
16.68
16.81
1,155,133
-0.62(-3.56%)
Jan 14, 2015
17.27
17.71
17.21
17.43
835,283
-0.09(-0.50%)
Jan 13, 2015
18.11
18.22
17.16
17.52
1,228,585
-0.44(-2.44%)
Jan 12, 2015
18.11
18.19
17.81
17.96
790,428
-0.15(-0.81%)
Jan 09, 2015
18.13
18.22
17.80
18.11
944,273
+0.05(+0.28%)
Jan 08, 2015
17.66
18.11
17.38
18.05
1,221,059
+0.85(+4.92%)
Jan 07, 2015
17.02
17.34
16.89
17.21
1,049,617
+0.39(+2.34%)
Jan 06, 2015
17.30
17.40
16.54
16.81
1,946,625
-0.46(-2.66%)
Jan 05, 2015
17.05
17.67
17.02
17.27
1,081,923
+0.12(+0.68%)
Jan 02, 2015
17.08
17.19
16.75
17.16
467,542
+0.20(+1.21%)
Dec 31, 2014
17.15
16.95
16.95
16.95
951,818
-0.11(-0.64%)
Dec 30, 2014
17.13
17.37
17.05
17.06
516,751
-0.09(-0.55%)
Dec 29, 2014
17.16
17.25
17.02
17.16
817,632
+0.01(+0.04%)
Dec 26, 2014
17.22
17.41
16.89
17.15
432,957
+0.02(+0.13%)
Dec 24, 2014
16.94
17.13
17.13
17.13
828,406
+0.28(+1.65%)
Dec 23, 2014
16.78
17.45
16.71
16.85
727,926
-0.03(-0.17%)
Dec 22, 2014
16.69
16.97
16.67
16.88
988,391
+0.18(+1.05%)
Dec 19, 2014
17.13
17.13
16.58
16.70
1,264,529
-0.45(-2.64%)
Dec 18, 2014
17.06
17.23
16.85
17.16
693,534
+0.15(+0.90%)
Dec 17, 2014
16.27
17.06
16.24
17.00
1,074,214
+0.74(+4.58%)
Dec 16, 2014
16.77
16.85
16.25
16.26
1,054,941
-0.50(-3.01%)
Dec 15, 2014
16.69
16.90
16.41
16.76
869,678
+0.24(+1.46%)
Dec 12, 2014
16.28
16.90
16.26
16.52
1,244,224
+0.04(+0.22%)
Dec 11, 2014
16.51
17.10
16.46
16.49
1,305,796
+0.15(+0.94%)
Dec 10, 2014
16.39
16.85
16.16
16.33
1,264,664
-0.07(-0.40%)
Dec 09, 2014
16.01
16.41
15.51
16.40
1,880,331
+0.15(+0.90%)
Dec 08, 2014
16.51
16.65
16.05
16.25
844,892
-0.27(-1.63%)
Dec 05, 2014
15.40
16.85
15.38
16.52
2,579,628
+1.17(+7.61%)
Dec 04, 2014
14.78
15.73
13.91
15.35
5,473,301
-0.88(-5.44%)
Dec 03, 2014
16.02
16.49
15.96
16.24
1,106,477
+0.21(+1.32%)
Dec 02, 2014
16.17
16.42
15.94
16.03
634,841
-0.18(-1.08%)
Dec 01, 2014
17.22
17.22
16.16
16.20
836,186
-0.85(-5.01%)
Nov 28, 2014
16.98
17.46
16.96
17.05
1,178,515
+0.13(+0.78%)
Nov 26, 2014
16.87
16.92
16.92
16.92
710,199
+0.02(+0.13%)
Nov 25, 2014
17.56
17.67
16.88
16.90
639,192
-0.58(-3.34%)
Nov 24, 2014
17.24
17.70
17.24
17.49
761,527
+0.34(+1.96%)
Nov 21, 2014
17.34
17.39
17.06
17.15
703,451
+0.12(+0.69%)
Nov 20, 2014
16.59
17.43
16.59
17.03
1,725,220
+0.33(+1.97%)
Nov 19, 2014
16.57
16.82
16.34
16.70
866,765
+0.18(+1.10%)
Nov 18, 2014
16.35
16.67
16.25
16.52
884,553
+0.15(+0.94%)
Nov 17, 2014
16.52
16.63
16.35
16.37
623,616
-0.21(-1.28%)
Nov 14, 2014
16.54
16.71
16.47
16.58
431,557
+0.03(+0.18%)
Nov 13, 2014
16.70
16.76
16.35
16.55
419,041
-0.14(-0.83%)
Nov 12, 2014
16.44
16.83
16.38
16.69
500,069
+0.23(+1.37%)
Nov 11, 2014
16.39
16.48
16.16
16.46
410,640
+0.04(+0.22%)
Nov 10, 2014
16.40
16.57
16.17
16.43
501,799
+0.05(+0.31%)
Nov 07, 2014
16.33
16.42
16.09
16.38
419,316
+0.05(+0.31%)
Nov 06, 2014
15.92
16.57
15.89
16.32
746,991
+0.42(+2.62%)
Nov 05, 2014
15.94
16.06
15.67
15.91
586,883
+0.11(+0.69%)
Nov 04, 2014
15.83
15.92
15.27
15.80
817,633
-0.04(-0.28%)
Nov 03, 2014
15.93
16.01
15.70
15.84
529,329
-0.09(-0.55%)
Oct 31, 2014
15.75
15.96
15.57
15.93
1,042,942
+0.46(+2.97%)
Oct 30, 2014
15.24
15.59
15.23
15.47
585,670
+0.15(+1.00%)
Oct 29, 2014
15.21
15.40
15.06
15.32
604,087
+0.11(+0.72%)
Oct 28, 2014
15.24
15.51
15.07
15.21
1,316,881
+0.01(+0.05%)
Oct 27, 2014
15.03
15.28
15.06
15.20
847,211
+0.14(+0.92%)
Oct 24, 2014
14.84
15.22
14.54
15.06
802,180
+0.20(+1.33%)
Oct 23, 2014
14.34
14.92
14.30
14.86
846,097
+0.67(+4.73%)
Oct 22, 2014
14.24
14.77
14.06
14.19
848,052
-0.04(-0.26%)
Oct 21, 2014
14.24
14.51
14.10
14.23
786,403
+0.30(+2.15%)
Oct 20, 2014
13.39
13.97
13.37
13.93
579,409
+0.53(+3.98%)
Oct 17, 2014
13.70
13.78
13.35
13.40
918,986
-0.20(-1.45%)
Oct 16, 2014
13.38
13.86
13.38
13.59
913,442
-0.07(-0.53%)
Oct 15, 2014
13.45
13.80
13.07
13.67
993,338
+0.01(+0.11%)
Oct 14, 2014
13.83
14.16
13.56
13.65
892,632
-0.09(-0.64%)
Oct 13, 2014
13.60
14.13
13.51
13.74
843,080
+0.12(+0.86%)
Oct 10, 2014
13.67
14.05
13.58
13.62
1,124,308
-0.12(-0.90%)
Oct 09, 2014
14.72
14.86
13.71
13.75
1,170,717
-0.93(-6.37%)
Oct 08, 2014
14.29
14.69
14.16
14.68
779,826
+0.36(+2.50%)
Oct 07, 2014
14.42
14.72
14.31
14.32
748,987
-0.20(-1.41%)
Oct 06, 2014
14.87
14.97
14.41
14.53
799,498
-0.31(-2.12%)
Oct 03, 2014
14.74
14.89
14.41
14.84
855,370
+0.43(+2.99%)
Oct 02, 2014
14.05
14.46
13.88
14.41
1,187,781
+0.34(+2.44%)
Oct 01, 2014
14.40
14.45
14.00
14.07
848,561
-0.34(-2.38%)
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%)
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
.