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 (%)
May 31, 2013
8.340
8.510
8.100
8.130
2,850,196
-0.24(-2.87%)
May 30, 2013
8.500
8.520
8.320
8.370
2,170,086
-0.16(-1.88%)
May 29, 2013
8.390
8.590
8.280
8.530
2,935,908
+0.08(+0.95%)
May 28, 2013
8.700
8.700
8.305
8.450
3,069,531
-0.12(-1.40%)
May 24, 2013
8.470
8.595
8.410
8.570
1,842,908
+0.02(+0.23%)
May 23, 2013
8.400
8.560
8.240
8.550
3,538,372
+0.07(+0.83%)
May 22, 2013
8.420
8.670
8.360
8.480
4,987,376
+0.06(+0.71%)
May 21, 2013
8.410
8.660
8.350
8.420
3,797,680
+0.05(+0.60%)
May 20, 2013
8.210
8.490
8.070
8.370
4,460,886
+0.18(+2.20%)
May 17, 2013
7.960
8.445
7.900
8.190
4,382,179
+0.23(+2.89%)
May 16, 2013
7.930
8.150
7.919
7.960
3,019,936
+0.02(+0.25%)
May 15, 2013
7.860
8.090
7.780
7.940
3,748,176
+0.28(+3.66%)
May 13, 2013
7.740
7.860
7.620
7.660
2,238,913
-0.12(-1.54%)
May 10, 2013
7.400
7.820
7.330
7.780
3,651,091
+0.36(+4.85%)
May 09, 2013
7.240
7.500
7.170
7.420
4,695,015
+0.18(+2.49%)
May 08, 2013
7.320
7.370
7.205
7.240
1,795,535
-0.06(-0.82%)
May 07, 2013
7.310
7.420
7.215
7.300
2,764,167
+0.03(+0.41%)
May 06, 2013
7.320
7.400
7.220
7.270
3,499,540
-0.07(-0.95%)
May 03, 2013
7.200
7.350
7.020
7.340
7,539,649
+0.22(+3.09%)
May 02, 2013
7.230
7.370
7.065
7.120
6,455,622
-0.25(-3.39%)
May 01, 2013
7.450
7.500
7.200
7.370
4,061,968
+0.11(+1.52%)
Apr 30, 2013
7.490
7.500
7.191
7.260
2,942,858
-0.22(-2.94%)
Apr 29, 2013
7.260
7.505
7.220
7.480
3,064,837
+0.30(+4.18%)
Apr 26, 2013
7.220
7.270
7.100
7.180
2,265,871
-0.09(-1.24%)
Apr 25, 2013
7.250
7.440
7.150
7.270
3,257,170
+0.07(+0.97%)
Apr 24, 2013
7.120
7.325
7.080
7.200
2,745,671
+0.09(+1.27%)
Apr 23, 2013
7.210
7.250
7.000
7.110
2,580,317
-0.11(-1.52%)
Apr 22, 2013
7.190
7.270
7.100
7.220
4,283,664
+0.04(+0.56%)
Apr 19, 2013
7.280
7.316
7.080
7.180
2,840,092
-0.07(-0.97%)
Apr 18, 2013
6.820
7.430
6.650
7.250
6,396,983
+0.40(+5.84%)
Apr 17, 2013
6.940
6.980
6.680
6.850
3,938,663
-0.16(-2.28%)
Apr 16, 2013
7.190
7.270
6.950
7.010
3,669,168
-0.08(-1.13%)
Apr 15, 2013
7.570
7.570
7.050
7.090
5,012,226
-0.58(-7.56%)
Apr 12, 2013
7.570
7.750
7.290
7.670
4,477,852
+0.08(+1.05%)
Apr 11, 2013
7.550
7.760
7.520
7.590
3,497,936
+0.03(+0.40%)
Apr 10, 2013
7.380
7.560
7.380
7.560
3,831,353
+0.19(+2.58%)
Apr 09, 2013
7.280
7.470
7.220
7.370
2,012,965
+0.08(+1.10%)
Apr 08, 2013
7.190
7.330
7.095
7.290
3,623,214
+0.14(+1.96%)
Apr 05, 2013
6.650
7.290
6.640
7.150
4,682,466
+0.46(+6.88%)
Apr 04, 2013
6.630
6.790
6.540
6.690
2,421,216
+0.07(+1.06%)
Apr 03, 2013
6.780
6.810
6.520
6.620
4,397,249
-0.13(-1.93%)
Apr 02, 2013
6.990
7.070
6.690
6.750
3,573,800
-0.19(-2.74%)
Apr 01, 2013
7.120
7.160
6.890
6.940
3,413,035
-0.19(-2.66%)
Mar 28, 2013
7.220
7.270
7.040
7.130
3,586,392
-0.06(-0.83%)
Mar 27, 2013
7.410
7.420
7.140
7.190
3,546,537
-0.23(-3.10%)
Mar 26, 2013
7.460
7.550
7.200
7.420
3,304,869
-0.04(-0.54%)
Mar 25, 2013
7.540
7.690
7.415
7.460
2,464,352
-0.06(-0.80%)
Mar 22, 2013
7.680
7.738
7.500
7.520
2,112,298
-0.05(-0.66%)
Mar 21, 2013
7.690
7.850
7.570
7.570
3,545,523
-0.15(-1.94%)
Mar 20, 2013
7.520
7.730
7.429
7.720
3,686,776
+0.24(+3.21%)
Mar 19, 2013
7.500
7.520
7.320
7.480
3,146,940
+0.00(+0.00%)
Mar 18, 2013
7.590
7.700
7.440
7.480
3,430,430
-0.20(-2.60%)
Mar 15, 2013
7.720
7.915
7.595
7.680
4,540,402
-0.07(-0.90%)
Mar 14, 2013
7.110
7.795
7.110
7.750
6,365,961
+0.64(+9.00%)
Mar 13, 2013
7.090
7.180
7.060
7.110
1,748,150
-0.04(-0.56%)
Mar 12, 2013
7.170
7.290
7.090
7.150
1,589,012
-0.02(-0.28%)
Mar 11, 2013
7.100
7.180
6.865
7.170
2,876,934
+0.02(+0.28%)
Mar 08, 2013
7.240
7.270
7.080
7.150
3,385,511
-0.04(-0.56%)
Mar 07, 2013
6.970
7.215
6.950
7.190
5,847,608
+0.21(+3.01%)
Mar 06, 2013
6.660
7.070
6.630
6.980
4,283,159
+0.42(+6.40%)
Mar 05, 2013
6.640
6.720
6.550
6.560
2,289,488
-0.04(-0.61%)
Mar 04, 2013
6.490
6.630
6.450
6.600
3,083,597
+0.09(+1.38%)
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
.