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, 2016
9.429
9.474
9.239
9.361
958,121
-0.05(-0.48%)
Mar 30, 2016
9.474
9.595
9.345
9.406
1,067,347
-0.02(-0.24%)
Mar 29, 2016
9.111
9.436
9.035
9.429
1,175,057
+0.28(+3.06%)
Mar 28, 2016
9.277
9.285
9.027
9.148
928,301
-0.12(-1.31%)
Mar 24, 2016
9.103
9.270
9.270
9.270
1,216,254
+0.19(+2.09%)
Mar 23, 2016
9.383
9.436
9.050
9.080
1,204,715
-0.33(-3.54%)
Mar 22, 2016
9.156
9.573
9.133
9.414
1,182,219
+0.20(+2.14%)
Mar 21, 2016
9.368
9.368
9.118
9.217
919,499
-0.10(-1.06%)
Mar 18, 2016
9.451
9.580
9.262
9.315
2,576,002
-0.08(-0.81%)
Mar 17, 2016
9.330
9.425
9.126
9.391
1,522,522
+0.05(+0.49%)
Mar 16, 2016
9.262
9.504
9.103
9.345
1,355,867
+0.10(+1.06%)
Mar 15, 2016
9.255
9.292
9.080
9.247
1,003,906
-0.10(-1.05%)
Mar 14, 2016
9.398
9.482
9.239
9.345
1,368,485
-0.08(-0.88%)
Mar 11, 2016
9.209
9.451
9.133
9.429
1,331,049
+0.30(+3.23%)
Mar 10, 2016
9.201
9.270
8.974
9.133
1,527,195
-0.03(-0.33%)
Mar 09, 2016
9.194
9.285
9.020
9.164
2,289,626
+0.07(+0.75%)
Mar 08, 2016
9.148
9.387
8.993
9.095
2,100,627
-0.15(-1.64%)
Mar 07, 2016
8.838
9.451
8.838
9.247
2,877,301
+0.41(+4.63%)
Mar 04, 2016
8.368
8.921
8.368
8.838
3,493,383
+0.55(+6.67%)
Mar 03, 2016
7.816
8.391
7.808
8.285
2,808,088
+0.54(+6.94%)
Mar 02, 2016
7.657
7.827
7.573
7.747
1,633,301
+0.09(+1.19%)
Mar 01, 2016
7.437
7.664
7.429
7.657
1,468,640
+0.31(+4.23%)
Feb 29, 2016
7.073
7.558
7.020
7.346
2,182,433
+0.27(+3.85%)
Feb 26, 2016
6.945
7.126
6.907
7.073
1,030,618
+0.17(+2.41%)
Feb 25, 2016
6.945
6.983
6.748
6.907
1,196,579
-0.01(-0.11%)
Feb 24, 2016
6.687
6.930
6.498
6.914
1,354,306
+0.15(+2.24%)
Feb 23, 2016
6.846
6.846
6.634
6.763
887,314
-0.11(-1.54%)
Feb 22, 2016
6.687
6.922
6.566
6.869
1,222,435
+0.33(+4.98%)
Feb 19, 2016
6.899
6.899
6.468
6.543
1,635,052
-0.39(-5.68%)
Feb 18, 2016
6.983
6.983
6.627
6.937
1,535,751
-0.05(-0.65%)
Feb 17, 2016
6.680
7.096
6.680
6.983
2,368,752
+0.33(+5.01%)
Feb 16, 2016
6.437
6.680
6.339
6.649
1,338,334
+0.33(+5.15%)
Feb 12, 2016
6.218
6.324
6.324
6.324
1,301,687
+0.12(+1.95%)
Feb 11, 2016
6.028
6.336
5.983
6.202
1,478,335
+0.10(+1.61%)
Feb 10, 2016
6.157
6.263
6.043
6.104
1,184,153
-0.02(-0.37%)
Feb 09, 2016
6.195
6.259
6.104
6.127
1,156,049
-0.16(-2.53%)
Feb 08, 2016
6.293
6.312
6.096
6.286
2,188,128
+0.03(+0.48%)
Feb 05, 2016
6.331
6.505
6.172
6.255
3,098,827
-0.07(-1.08%)
Feb 04, 2016
5.794
6.407
5.551
6.324
3,375,657
+0.77(+13.92%)
Feb 03, 2016
6.074
6.089
5.491
5.551
6,473,226
-0.58(-9.39%)
Feb 02, 2016
6.437
6.475
6.089
6.127
1,171,572
-0.35(-5.38%)
Feb 01, 2016
6.589
6.657
6.452
6.475
1,287,613
-0.17(-2.51%)
Jan 29, 2016
6.430
6.657
6.430
6.642
1,215,749
+0.27(+4.28%)
Jan 28, 2016
6.445
6.505
6.316
6.369
803,548
+0.01(+0.12%)
Jan 27, 2016
6.445
6.627
6.339
6.362
1,086,297
-0.08(-1.18%)
Jan 26, 2016
6.172
6.505
6.157
6.437
1,322,270
+0.30(+4.81%)
Jan 25, 2016
6.309
6.452
6.134
6.142
894,620
-0.20(-3.11%)
Jan 22, 2016
6.384
6.566
6.302
6.339
1,552,976
+0.05(+0.72%)
Jan 21, 2016
6.134
6.589
6.074
6.293
1,830,329
+0.17(+2.85%)
Jan 20, 2016
6.021
6.218
5.773
6.119
1,852,659
+0.02(+0.25%)
Jan 19, 2016
6.331
6.331
6.036
6.104
1,890,120
-0.11(-1.71%)
Jan 15, 2016
6.316
6.210
6.210
6.210
1,950,550
-0.27(-4.09%)
Jan 14, 2016
6.240
6.627
6.096
6.475
3,007,935
+0.23(+3.64%)
Jan 13, 2016
6.407
6.498
6.096
6.248
1,805,789
-0.16(-2.48%)
Jan 12, 2016
6.513
6.581
6.225
6.407
1,613,921
-0.05(-0.70%)
Jan 11, 2016
6.581
6.710
6.316
6.452
1,782,023
-0.11(-1.62%)
Jan 08, 2016
6.627
6.763
6.437
6.558
2,046,867
-0.05(-0.80%)
Jan 07, 2016
6.574
6.907
6.574
6.611
2,924,074
-0.08(-1.13%)
Jan 06, 2016
6.649
6.786
6.528
6.687
1,978,850
-0.04(-0.56%)
Jan 05, 2016
6.837
6.881
6.524
6.725
3,618,775
-0.11(-1.63%)
Jan 04, 2016
6.427
6.874
6.368
6.837
2,969,754
+0.35(+5.40%)
Dec 31, 2015
6.464
6.487
6.487
6.487
1,229,414
-0.01(-0.11%)
Dec 30, 2015
6.531
6.606
6.435
6.494
1,507,509
-0.05(-0.80%)
Dec 29, 2015
6.479
6.613
6.427
6.546
1,295,854
+0.09(+1.38%)
Dec 28, 2015
6.829
6.829
6.219
6.457
3,050,092
-0.39(-5.66%)
Dec 24, 2015
6.837
6.844
6.844
6.844
459,217
-0.02(-0.33%)
Dec 23, 2015
6.613
6.867
6.569
6.867
1,333,674
+0.25(+3.71%)
Dec 22, 2015
6.420
6.695
6.397
6.621
1,487,572
+0.19(+2.89%)
Dec 21, 2015
6.569
6.613
6.315
6.435
3,557,655
-0.11(-1.71%)
Dec 18, 2015
6.651
6.703
6.479
6.546
3,539,832
-0.17(-2.55%)
Dec 17, 2015
6.904
6.948
6.628
6.718
1,577,955
-0.16(-2.38%)
Dec 16, 2015
6.584
6.881
6.546
6.881
1,430,757
+0.31(+4.64%)
Dec 15, 2015
6.591
6.800
6.569
6.576
1,985,497
+0.00(+0.00%)
Dec 14, 2015
6.762
6.896
6.397
6.576
2,791,565
-0.19(-2.75%)
Dec 11, 2015
7.038
7.217
6.718
6.762
3,207,050
-0.40(-5.61%)
Dec 10, 2015
6.867
7.176
6.814
7.164
2,440,712
+0.31(+4.57%)
Dec 09, 2015
6.986
7.120
6.796
6.852
2,525,384
-0.18(-2.54%)
Dec 08, 2015
6.852
7.217
6.852
7.030
2,921,772
+0.01(+0.21%)
Dec 07, 2015
7.492
7.514
6.867
7.016
5,097,443
-0.46(-6.18%)
Dec 04, 2015
7.440
7.596
6.963
7.477
12,710,213
-1.50(-16.68%)
Dec 03, 2015
9.436
9.495
8.669
8.974
4,807,719
-0.42(-4.44%)
Dec 02, 2015
9.347
9.577
9.280
9.391
2,464,832
+0.05(+0.56%)
Dec 01, 2015
9.540
9.600
9.257
9.339
2,779,968
-0.19(-2.03%)
Nov 30, 2015
9.786
9.838
9.518
9.533
2,209,432
-0.25(-2.59%)
Nov 27, 2015
9.771
9.846
9.711
9.786
908,826
+0.02(+0.23%)
Nov 25, 2015
9.719
9.764
9.764
9.764
1,523,206
+0.07(+0.77%)
Nov 24, 2015
9.503
9.711
9.481
9.689
1,279,022
+0.06(+0.62%)
Nov 23, 2015
9.540
9.682
9.458
9.630
1,062,337
+0.11(+1.17%)
Nov 20, 2015
9.563
9.711
9.428
9.518
1,728,946
+0.04(+0.47%)
Nov 19, 2015
9.592
9.600
9.384
9.473
1,217,614
-0.12(-1.24%)
Nov 18, 2015
9.421
9.615
9.328
9.592
1,388,955
+0.16(+1.66%)
Nov 17, 2015
9.600
9.756
9.361
9.436
779,147
-0.13(-1.32%)
Nov 16, 2015
9.153
9.600
9.153
9.563
1,344,499
+0.38(+4.14%)
Nov 13, 2015
9.399
9.466
8.994
9.183
2,086,514
-0.34(-3.52%)
Nov 12, 2015
9.637
9.890
9.488
9.518
888,050
-0.16(-1.69%)
Nov 11, 2015
10.04
10.04
9.644
9.682
960,354
-0.36(-3.56%)
Nov 10, 2015
9.883
10.12
9.831
10.04
706,940
+0.15(+1.51%)
Nov 09, 2015
9.980
10.02
9.734
9.890
639,385
-0.13(-1.34%)
Nov 06, 2015
10.05
10.07
9.901
10.02
566,567
-0.04(-0.37%)
Nov 05, 2015
10.04
10.17
9.875
10.06
620,549
+0.04(+0.37%)
Nov 04, 2015
10.12
10.19
9.913
10.02
925,534
-0.07(-0.74%)
Nov 03, 2015
9.927
10.16
9.854
10.10
984,311
+0.19(+1.88%)
Nov 02, 2015
9.667
9.942
9.495
9.913
1,073,907
+0.24(+2.46%)
Oct 30, 2015
9.592
9.816
9.399
9.674
1,368,216
+0.06(+0.62%)
Oct 29, 2015
9.793
9.831
9.600
9.615
1,295,665
-0.18(-1.83%)
Oct 28, 2015
9.615
9.916
9.548
9.793
1,688,236
+0.22(+2.33%)
Oct 27, 2015
9.689
9.734
9.473
9.570
848,032
-0.10(-1.08%)
Oct 26, 2015
9.667
9.801
9.577
9.674
783,209
+0.02(+0.23%)
Oct 23, 2015
9.898
9.898
9.495
9.652
1,945,547
-0.16(-1.59%)
Oct 22, 2015
9.898
9.994
9.697
9.808
959,513
-0.06(-0.60%)
Oct 21, 2015
10.08
10.18
9.846
9.868
1,313,472
-0.21(-2.07%)
Oct 20, 2015
9.913
10.32
9.913
10.08
2,010,120
+0.26(+2.66%)
Oct 19, 2015
9.704
9.987
9.630
9.816
1,294,137
+0.10(+1.07%)
Oct 16, 2015
9.704
9.749
9.533
9.711
970,991
+0.03(+0.31%)
Oct 15, 2015
9.277
9.726
9.277
9.682
2,081,155
+0.36(+3.87%)
Oct 14, 2015
9.409
9.520
9.225
9.321
1,644,644
+0.01(+0.08%)
Oct 13, 2015
9.446
9.608
9.240
9.314
1,077,663
-0.13(-1.40%)
Oct 12, 2015
9.718
9.718
9.365
9.446
940,743
-0.09(-0.93%)
Oct 09, 2015
9.468
9.560
9.365
9.534
993,398
+0.06(+0.62%)
Oct 08, 2015
9.372
9.520
9.343
9.476
1,616,374
+0.27(+2.96%)
Oct 07, 2015
9.233
9.372
9.100
9.203
1,528,798
+0.01(+0.16%)
Oct 06, 2015
9.129
9.328
9.056
9.188
835,795
+0.07(+0.73%)
Oct 05, 2015
8.820
9.188
8.806
9.122
1,506,732
+0.32(+3.68%)
Oct 02, 2015
8.592
8.806
8.518
8.798
1,123,222
+0.14(+1.62%)
Oct 01, 2015
8.879
8.887
8.585
8.658
1,313,198
-0.26(-2.89%)
Sep 30, 2015
8.909
9.188
8.798
8.916
1,217,774
+0.13(+1.42%)
Sep 29, 2015
9.049
9.225
8.710
8.791
1,731,660
-0.26(-2.85%)
Sep 28, 2015
9.350
9.439
9.041
9.049
1,829,708
-0.37(-3.91%)
Sep 25, 2015
9.586
9.586
9.350
9.417
2,006,333
-0.13(-1.39%)
Sep 24, 2015
9.623
9.660
9.306
9.549
2,026,367
-0.07(-0.77%)
Sep 23, 2015
9.770
9.822
9.554
9.623
1,228,540
-0.16(-1.66%)
Sep 22, 2015
9.770
9.844
9.652
9.785
1,492,210
-0.04(-0.45%)
Sep 21, 2015
9.755
10.06
9.726
9.829
1,808,215
+0.07(+0.68%)
Sep 18, 2015
9.652
9.792
9.579
9.763
4,622,600
+0.01(+0.15%)
Sep 17, 2015
9.395
9.939
9.395
9.748
1,762,826
+0.15(+1.53%)
Sep 16, 2015
9.638
9.763
9.483
9.601
1,729,239
-0.01(-0.15%)
Sep 15, 2015
9.689
9.765
9.461
9.615
2,336,365
-0.10(-0.99%)
Sep 14, 2015
9.424
9.733
9.409
9.711
2,459,579
+0.52(+5.60%)
Sep 11, 2015
9.343
9.549
9.063
9.196
3,636,172
-0.22(-2.35%)
Sep 10, 2015
8.599
9.468
8.592
9.417
7,025,475
+0.73(+8.39%)
Sep 09, 2015
11.04
11.46
8.430
8.688
12,839,723
-3.31(-27.61%)
Sep 08, 2015
11.82
12.05
11.67
12.00
2,209,033
+0.33(+2.84%)
Sep 04, 2015
11.67
11.67
11.67
11.67
1,400,204
+0.00(+0.00%)
Sep 03, 2015
11.54
11.76
11.52
11.67
849,203
+0.08(+0.70%)
Sep 02, 2015
11.32
11.59
11.27
11.59
1,100,353
+0.36(+3.21%)
Sep 01, 2015
11.30
11.51
11.16
11.23
1,234,055
-0.27(-2.31%)
Aug 31, 2015
11.56
11.57
11.36
11.49
1,372,852
-0.04(-0.38%)
Aug 28, 2015
11.58
11.64
11.40
11.54
977,358
-0.01(-0.13%)
Aug 27, 2015
11.34
11.60
11.16
11.55
1,696,168
+0.33(+2.95%)
Aug 26, 2015
11.20
11.40
10.80
11.22
3,615,210
+0.27(+2.49%)
Aug 25, 2015
11.82
11.82
10.94
10.95
2,406,685
-0.59(-5.11%)
Aug 24, 2015
11.63
11.88
11.27
11.54
2,648,940
-0.52(-4.34%)
Aug 21, 2015
11.99
12.33
11.84
12.06
1,495,537
-0.21(-1.68%)
Aug 20, 2015
12.54
12.62
12.25
12.27
993,771
-0.35(-2.80%)
Aug 19, 2015
12.70
12.72
12.46
12.62
722,247
-0.07(-0.58%)
Aug 18, 2015
13.33
13.37
12.60
12.69
1,063,763
-0.58(-4.38%)
Aug 17, 2015
13.11
13.35
13.11
13.27
704,048
+0.17(+1.29%)
Aug 14, 2015
12.81
13.17
12.80
13.11
3,474,972
+0.32(+2.53%)
Aug 13, 2015
12.64
13.01
12.59
12.78
1,289,869
+0.18(+1.46%)
Aug 12, 2015
12.57
12.69
12.41
12.60
1,387,656
-0.06(-0.47%)
Aug 11, 2015
12.85
12.99
12.58
12.66
1,218,596
-0.24(-1.83%)
Aug 10, 2015
12.71
13.04
12.63
12.89
1,485,941
+0.27(+2.10%)
Aug 07, 2015
12.80
12.84
12.49
12.63
1,093,748
-0.23(-1.78%)
Aug 06, 2015
13.02
13.11
12.74
12.85
1,148,944
-0.13(-1.02%)
Aug 05, 2015
13.17
13.31
12.95
12.99
1,321,739
-0.07(-0.56%)
Aug 04, 2015
12.55
13.17
12.48
13.06
2,071,021
+0.47(+3.77%)
Aug 03, 2015
12.65
12.74
12.28
12.59
3,008,619
-6.61(-34.42%)
Jul 31, 2015
19.12
19.38
18.99
19.19
1,524,087
+0.04(+0.23%)
Jul 30, 2015
19.08
19.24
18.75
19.15
1,514,583
-0.08(-0.42%)
Jul 29, 2015
19.25
19.49
19.16
19.23
1,036,476
-0.01(-0.04%)
Jul 28, 2015
19.49
19.50
19.03
19.24
1,637,536
-0.28(-1.46%)
Jul 27, 2015
19.69
19.70
19.35
19.52
1,241,960
-0.31(-1.55%)
Jul 24, 2015
20.00
20.14
19.55
19.83
1,174,253
-0.08(-0.40%)
Jul 23, 2015
20.89
20.96
19.48
19.91
2,209,900
-0.86(-4.15%)
Jul 22, 2015
20.68
21.05
20.63
20.77
1,128,885
+0.06(+0.28%)
Jul 21, 2015
20.80
20.84
20.58
20.71
747,486
-0.02(-0.11%)
Jul 20, 2015
20.93
21.09
20.72
20.73
988,469
-0.19(-0.91%)
Jul 17, 2015
20.93
21.17
20.89
20.92
911,264
+0.07(+0.35%)
Jul 16, 2015
20.62
21.02
20.56
20.85
1,583,886
+0.30(+1.46%)
Jul 15, 2015
20.81
20.91
20.44
20.55
1,365,650
-0.26(-1.23%)
Jul 14, 2015
20.49
20.99
20.27
20.81
1,672,123
+0.38(+1.86%)
Jul 13, 2015
19.72
20.51
19.70
20.43
1,848,276
+0.85(+4.36%)
Jul 10, 2015
19.70
19.77
19.49
19.57
1,359,933
+0.04(+0.22%)
Jul 09, 2015
19.23
19.79
19.22
19.53
1,875,491
+0.30(+1.56%)
Jul 08, 2015
18.89
19.31
18.81
19.23
2,058,700
+0.22(+1.15%)
Jul 07, 2015
19.03
19.19
18.75
19.01
1,519,105
-0.03(-0.15%)
Jul 06, 2015
18.87
19.20
18.69
19.04
963,121
+0.07(+0.35%)
Jul 02, 2015
18.87
18.97
18.97
18.97
1,549,289
+0.18(+0.97%)
Jul 01, 2015
19.08
19.12
18.67
18.79
3,071,330
-0.16(-0.85%)
Jun 30, 2015
18.92
19.05
18.79
18.95
1,345,281
+0.12(+0.66%)
Jun 29, 2015
18.79
19.42
18.62
18.83
3,239,560
-0.18(-0.96%)
Jun 26, 2015
19.05
19.35
18.72
19.01
2,898,525
+0.07(+0.39%)
Jun 25, 2015
18.81
19.29
18.41
18.94
3,493,849
-0.28(-1.48%)
Jun 24, 2015
19.43
19.58
19.20
19.22
1,499,018
-0.31(-1.61%)
Jun 23, 2015
19.71
19.79
19.48
19.54
1,183,055
-0.14(-0.71%)
Jun 22, 2015
19.71
19.75
19.44
19.68
966,442
+0.08(+0.41%)
Jun 19, 2015
19.33
19.70
19.21
19.60
2,137,150
+0.32(+1.67%)
Jun 18, 2015
19.24
19.41
19.16
19.27
1,057,282
+0.05(+0.27%)
Jun 17, 2015
18.95
19.35
18.92
19.22
908,981
+0.26(+1.39%)
Jun 16, 2015
19.03
19.04
18.69
18.96
1,270,969
-0.07(-0.35%)
Jun 15, 2015
18.96
19.13
18.75
19.03
1,616,843
+0.15(+0.77%)
Jun 12, 2015
18.81
19.03
18.73
18.88
811,658
-0.01(-0.04%)
Jun 11, 2015
18.91
19.05
18.72
18.89
1,126,104
+0.03(+0.15%)
Jun 10, 2015
18.57
18.91
18.56
18.86
1,510,141
+0.32(+1.73%)
Jun 09, 2015
18.35
18.56
18.25
18.54
1,292,633
+0.16(+0.87%)
Jun 08, 2015
18.38
18.56
18.24
18.38
1,967,315
+0.36(+1.99%)
Jun 05, 2015
17.96
18.11
17.83
18.02
877,102
+0.01(+0.04%)
Jun 04, 2015
17.61
18.08
17.49
18.01
1,865,114
+0.35(+1.98%)
Jun 03, 2015
17.53
17.76
17.49
17.66
839,742
+0.15(+0.83%)
Jun 02, 2015
17.16
17.57
17.12
17.51
996,231
+0.27(+1.57%)
Jun 01, 2015
17.21
17.46
17.08
17.24
901,939
+0.07(+0.43%)
May 29, 2015
17.26
17.35
17.14
17.17
561,430
-0.07(-0.42%)
May 28, 2015
17.08
17.26
16.97
17.24
426,559
+0.16(+0.94%)
May 27, 2015
16.91
17.26
16.91
17.08
856,417
+0.18(+1.04%)
May 26, 2015
16.84
17.06
16.81
16.91
590,491
+0.06(+0.35%)
May 22, 2015
16.71
16.85
16.85
16.85
974,281
+0.14(+0.83%)
May 21, 2015
16.24
16.78
16.19
16.71
891,949
+0.43(+2.65%)
May 20, 2015
16.27
16.33
15.97
16.28
510,158
+0.06(+0.36%)
May 19, 2015
16.13
16.52
16.09
16.22
410,378
+0.08(+0.50%)
May 18, 2015
16.07
16.20
16.00
16.14
474,733
+0.02(+0.14%)
May 15, 2015
16.13
16.31
16.03
16.12
417,420
-0.03(-0.18%)
May 14, 2015
16.15
16.37
15.95
16.15
1,204,090
+0.04(+0.23%)
May 13, 2015
16.32
16.33
16.05
16.11
410,213
-0.18(-1.12%)
May 12, 2015
16.46
16.51
16.19
16.30
459,017
-0.23(-1.41%)
May 11, 2015
16.54
16.65
16.49
16.53
306,798
+0.02(+0.13%)
May 08, 2015
16.72
16.86
16.46
16.51
487,640
-0.13(-0.79%)
May 07, 2015
16.27
16.83
16.17
16.64
577,429
+0.43(+2.66%)
May 06, 2015
16.30
16.40
16.01
16.21
1,028,851
-0.08(-0.49%)
May 05, 2015
16.43
16.67
16.24
16.29
900,311
-0.24(-1.46%)
May 04, 2015
16.57
16.83
16.49
16.53
661,877
-0.04(-0.26%)
May 01, 2015
16.02
16.68
16.01
16.57
645,972
+0.58(+3.65%)
Apr 30, 2015
16.34
16.62
15.87
15.99
954,916
-0.44(-2.67%)
Apr 29, 2015
16.89
16.90
16.37
16.43
762,585
-0.53(-3.10%)
Apr 28, 2015
16.84
17.01
16.51
16.95
637,951
+0.10(+0.61%)
Apr 27, 2015
16.92
17.25
16.81
16.85
479,775
-0.06(-0.35%)
Apr 24, 2015
16.85
17.01
16.73
16.91
505,108
+0.15(+0.87%)
Apr 23, 2015
16.62
16.90
16.56
16.76
583,047
+0.19(+1.15%)
Apr 22, 2015
17.14
17.23
16.51
16.57
1,153,771
-0.53(-3.12%)
Apr 21, 2015
17.13
17.23
16.88
17.11
585,452
+0.07(+0.39%)
Apr 20, 2015
17.05
17.25
16.92
17.04
675,143
+0.14(+0.82%)
Apr 17, 2015
16.93
17.11
16.81
16.90
1,354,495
-0.26(-1.53%)
Apr 16, 2015
17.14
17.34
17.06
17.16
420,116
+0.01(+0.09%)
Apr 15, 2015
17.18
17.31
17.05
17.15
510,494
+0.12(+0.73%)
Apr 14, 2015
17.32
17.47
16.79
17.03
1,124,271
-0.29(-1.69%)
Apr 13, 2015
16.55
17.41
16.49
17.32
2,354,857
+1.05(+6.46%)
Apr 10, 2015
16.32
16.43
16.24
16.27
646,207
-0.05(-0.31%)
Apr 09, 2015
16.51
16.65
16.25
16.32
750,065
-0.19(-1.15%)
Apr 08, 2015
16.57
16.85
16.47
16.51
642,739
-0.05(-0.31%)
Apr 07, 2015
16.98
17.08
16.55
16.56
748,288
-0.37(-2.16%)
Apr 06, 2015
16.89
17.16
16.83
16.92
762,676
-0.13(-0.77%)
Apr 02, 2015
16.99
17.05
17.05
17.05
837,720
+0.12(+0.69%)
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
.