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
Truecar Inc
(NQ:
TRUE
)
3.050
UNCHANGED
Streaming Delayed Price
Updated: 12:22 PM EDT, May 21, 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 (%)
Apr 29, 2016
6.290
7.800
6.010
6.840
4,456,095
+0.55(+8.74%)
Apr 28, 2016
6.210
6.480
6.200
6.290
479,078
+0.09(+1.45%)
Apr 27, 2016
6.210
6.280
6.130
6.200
213,797
-0.07(-1.12%)
Apr 26, 2016
6.190
6.300
6.145
6.270
301,023
+0.14(+2.28%)
Apr 25, 2016
6.260
6.440
6.120
6.130
426,418
-0.19(-3.01%)
Apr 22, 2016
6.680
6.800
6.100
6.320
772,089
-0.44(-6.51%)
Apr 21, 2016
6.400
7.000
6.400
6.760
836,035
+0.37(+5.79%)
Apr 20, 2016
6.080
6.530
6.020
6.390
752,102
+0.33(+5.45%)
Apr 19, 2016
6.350
6.450
5.990
6.060
467,751
-0.25(-3.96%)
Apr 18, 2016
6.280
6.480
6.140
6.310
507,492
+0.03(+0.48%)
Apr 15, 2016
6.360
6.440
6.210
6.280
398,361
-0.12(-1.88%)
Apr 14, 2016
6.070
6.490
5.973
6.400
777,540
+0.34(+5.61%)
Apr 13, 2016
5.490
6.070
5.470
6.060
599,895
+0.61(+11.19%)
Apr 12, 2016
5.300
5.530
5.210
5.450
403,178
+0.09(+1.68%)
Apr 11, 2016
5.330
5.640
5.320
5.360
450,117
+0.05(+0.94%)
Apr 08, 2016
5.280
5.390
5.160
5.310
363,117
+0.09(+1.72%)
Apr 07, 2016
5.220
5.370
5.180
5.220
294,305
-0.05(-0.95%)
Apr 06, 2016
5.220
5.360
5.140
5.270
470,137
+0.06(+1.15%)
Apr 05, 2016
5.270
5.320
5.125
5.210
490,153
-0.06(-1.14%)
Apr 04, 2016
5.310
5.440
5.160
5.270
426,116
-0.02(-0.38%)
Apr 01, 2016
5.480
5.650
5.210
5.290
622,376
-0.30(-5.37%)
Mar 31, 2016
5.530
5.885
5.490
5.590
1,118,788
+0.07(+1.27%)
Mar 30, 2016
5.490
5.670
5.470
5.520
421,727
+0.10(+1.85%)
Mar 29, 2016
5.210
5.480
5.050
5.420
468,273
+0.18(+3.44%)
Mar 28, 2016
5.360
5.470
5.050
5.240
678,668
-0.11(-2.06%)
Mar 24, 2016
5.720
5.350
5.350
5.350
455,300
-0.31(-5.48%)
Mar 23, 2016
6.060
6.170
5.600
5.660
676,358
-0.45(-7.36%)
Mar 22, 2016
6.170
6.280
6.090
6.110
307,849
-0.08(-1.29%)
Mar 21, 2016
6.030
6.490
5.850
6.190
461,727
+0.12(+1.98%)
Mar 18, 2016
6.120
6.230
5.990
6.070
1,417,356
+0.13(+2.19%)
Mar 17, 2016
5.660
6.015
5.610
5.940
670,901
+0.29(+5.13%)
Mar 16, 2016
5.780
5.930
5.540
5.650
562,738
-0.14(-2.42%)
Mar 15, 2016
5.780
5.970
5.640
5.790
755,750
-0.24(-3.98%)
Mar 14, 2016
5.900
6.220
5.860
6.030
548,712
+0.16(+2.73%)
Mar 11, 2016
5.970
6.000
5.740
5.870
414,071
-0.04(-0.68%)
Mar 10, 2016
5.680
5.940
5.620
5.910
765,162
+0.22(+3.87%)
Mar 09, 2016
5.970
6.000
5.650
5.690
515,403
-0.22(-3.72%)
Mar 08, 2016
6.360
6.440
5.885
5.910
872,825
-0.49(-7.66%)
Mar 07, 2016
6.040
6.430
6.010
6.400
861,693
+0.41(+6.84%)
Mar 04, 2016
5.900
6.260
5.630
5.990
1,097,506
+0.03(+0.50%)
Mar 03, 2016
5.980
6.070
5.880
5.960
744,956
-0.04(-0.67%)
Mar 02, 2016
5.650
6.100
5.530
6.000
1,141,913
+0.35(+6.19%)
Mar 01, 2016
5.500
6.110
5.470
5.650
1,723,270
+0.22(+4.05%)
Feb 29, 2016
5.290
5.597
5.185
5.430
649,527
+0.11(+2.07%)
Feb 26, 2016
4.920
5.355
4.920
5.320
930,248
+0.47(+9.69%)
Feb 25, 2016
4.880
4.930
4.700
4.850
659,863
+0.03(+0.62%)
Feb 24, 2016
4.650
4.850
4.418
4.820
959,376
+0.11(+2.34%)
Feb 23, 2016
4.740
4.875
4.660
4.710
1,276,488
-0.07(-1.46%)
Feb 22, 2016
5.040
5.250
4.690
4.780
1,510,709
-0.26(-5.16%)
Feb 19, 2016
4.500
5.069
4.470
5.040
5,724,603
-0.73(-12.65%)
Feb 18, 2016
6.000
6.160
5.720
5.770
1,866,515
-0.13(-2.20%)
Feb 17, 2016
5.850
6.100
5.820
5.900
811,532
+0.14(+2.43%)
Feb 16, 2016
5.580
5.890
5.550
5.760
696,563
+0.23(+4.16%)
Feb 12, 2016
5.540
5.530
5.530
5.530
754,400
+0.15(+2.79%)
Feb 11, 2016
4.970
5.450
4.920
5.380
616,664
+0.27(+5.28%)
Feb 10, 2016
5.100
5.340
4.990
5.110
592,742
+0.00(+0.00%)
Feb 09, 2016
5.000
5.200
4.760
5.110
901,541
-0.13(-2.48%)
Feb 08, 2016
5.380
5.500
4.500
5.240
971,965
-0.25(-4.55%)
Feb 05, 2016
5.900
5.960
5.480
5.490
1,011,868
-0.49(-8.19%)
Feb 04, 2016
5.690
6.120
5.690
5.980
462,510
+0.26(+4.55%)
Feb 03, 2016
5.690
5.960
5.430
5.720
548,819
-0.32(-5.30%)
Feb 02, 2016
6.150
6.320
5.910
6.040
577,862
-0.25(-3.97%)
Feb 01, 2016
6.350
6.410
6.000
6.290
838,961
-0.19(-2.93%)
Jan 29, 2016
6.890
6.890
6.330
6.480
540,765
+0.03(+0.47%)
Jan 28, 2016
6.510
6.720
6.400
6.450
1,059,088
-0.03(-0.46%)
Jan 27, 2016
6.190
6.650
6.090
6.480
1,316,801
+0.35(+5.71%)
Jan 26, 2016
6.220
6.320
5.965
6.130
348,620
-0.08(-1.29%)
Jan 25, 2016
6.320
6.470
6.130
6.210
325,140
-0.23(-3.57%)
Jan 22, 2016
6.340
6.810
6.340
6.440
756,237
+0.25(+4.04%)
Jan 21, 2016
5.830
6.390
5.530
6.190
1,200,578
+0.36(+6.17%)
Jan 20, 2016
6.050
6.050
5.600
5.830
1,787,503
-0.37(-5.97%)
Jan 19, 2016
6.630
6.630
6.035
6.200
981,949
-0.35(-5.34%)
Jan 15, 2016
6.620
6.550
6.550
6.550
736,200
-0.31(-4.52%)
Jan 14, 2016
6.590
7.060
6.290
6.860
749,466
+0.33(+5.05%)
Jan 13, 2016
7.040
7.180
6.435
6.530
719,094
-0.50(-7.11%)
Jan 12, 2016
7.250
7.476
6.730
7.030
662,957
-0.14(-1.95%)
Jan 11, 2016
7.660
7.660
7.020
7.170
695,310
-0.41(-5.41%)
Jan 08, 2016
7.570
7.843
7.490
7.580
759,595
-0.09(-1.17%)
Jan 07, 2016
7.880
8.000
7.430
7.670
995,423
-0.67(-8.03%)
Jan 06, 2016
8.600
8.810
8.200
8.340
624,330
-0.43(-4.90%)
Jan 05, 2016
9.210
9.320
8.570
8.770
592,826
-0.27(-2.99%)
Jan 04, 2016
9.230
9.470
8.310
9.040
1,515,973
-0.50(-5.24%)
Dec 31, 2015
9.590
9.540
9.540
9.540
680,400
-0.09(-0.93%)
Dec 30, 2015
9.740
9.880
9.500
9.630
543,227
-0.03(-0.31%)
Dec 29, 2015
9.370
9.660
9.280
9.660
538,548
+0.39(+4.21%)
Dec 28, 2015
9.610
9.650
8.840
9.270
526,658
-0.39(-4.04%)
Dec 24, 2015
9.500
9.660
9.660
9.660
411,300
+0.26(+2.77%)
Dec 23, 2015
8.980
9.690
8.964
9.400
653,987
+0.46(+5.15%)
Dec 22, 2015
8.850
9.000
8.700
8.940
407,660
+0.14(+1.59%)
Dec 21, 2015
8.450
8.800
8.210
8.800
470,704
+0.39(+4.64%)
Dec 18, 2015
8.540
8.890
8.180
8.410
1,831,563
-0.01(-0.12%)
Dec 17, 2015
8.740
8.740
8.310
8.420
695,094
-0.09(-1.06%)
Dec 16, 2015
8.500
8.940
8.350
8.510
966,592
+0.31(+3.78%)
Dec 15, 2015
8.020
8.410
8.020
8.200
1,225,921
+0.18(+2.24%)
Dec 14, 2015
7.950
8.240
7.920
8.020
783,224
+0.16(+2.04%)
Dec 11, 2015
7.750
8.110
7.700
7.860
1,064,229
-0.18(-2.24%)
Dec 10, 2015
7.830
8.320
7.830
8.040
1,224,714
+0.23(+2.94%)
Dec 09, 2015
7.800
8.000
7.710
7.810
872,468
+0.01(+0.13%)
Dec 08, 2015
7.560
7.870
7.330
7.800
875,271
+0.17(+2.23%)
Dec 07, 2015
7.880
8.160
7.490
7.630
1,031,364
-0.25(-3.17%)
Dec 04, 2015
7.410
8.312
7.148
7.880
1,676,891
+0.39(+5.21%)
Dec 03, 2015
7.950
8.110
7.110
7.490
991,632
-0.40(-5.07%)
Dec 02, 2015
7.710
8.080
7.610
7.890
856,057
+0.14(+1.81%)
Dec 01, 2015
8.040
8.290
7.610
7.750
1,167,666
-0.28(-3.49%)
Nov 30, 2015
8.510
8.510
7.980
8.030
1,087,763
-0.46(-5.42%)
Nov 27, 2015
8.660
8.680
8.300
8.490
459,596
-0.27(-3.08%)
Nov 25, 2015
9.130
8.760
8.760
8.760
1,263,600
-0.27(-2.99%)
Nov 24, 2015
7.840
9.380
7.840
9.030
3,468,281
+1.12(+14.16%)
Nov 23, 2015
7.430
8.500
7.320
7.910
2,975,613
+0.50(+6.75%)
Nov 20, 2015
7.670
7.750
7.254
7.410
472,957
-0.16(-2.11%)
Nov 19, 2015
7.090
7.750
7.040
7.570
837,869
+0.54(+7.68%)
Nov 18, 2015
7.130
7.380
6.810
7.030
664,626
-0.07(-0.99%)
Nov 17, 2015
7.090
7.330
6.920
7.100
843,696
+0.06(+0.85%)
Nov 16, 2015
6.610
7.070
6.500
7.040
800,062
+0.29(+4.30%)
Nov 13, 2015
6.520
6.890
6.495
6.750
847,076
+0.20(+3.05%)
Nov 12, 2015
7.150
7.330
6.510
6.550
1,179,120
-0.69(-9.53%)
Nov 11, 2015
7.500
7.540
7.150
7.240
787,027
-0.24(-3.21%)
Nov 10, 2015
8.070
8.180
7.390
7.480
1,140,645
-0.64(-7.88%)
Nov 09, 2015
8.370
8.415
7.889
8.120
1,707,839
-0.31(-3.68%)
Nov 06, 2015
7.250
8.550
7.150
8.430
5,917,483
+2.30(+37.52%)
Nov 05, 2015
6.700
6.715
6.100
6.130
940,112
-0.50(-7.54%)
Nov 04, 2015
6.420
6.740
6.310
6.630
723,833
+0.20(+3.11%)
Nov 03, 2015
5.800
6.450
5.800
6.430
1,570,782
+0.59(+10.10%)
Nov 02, 2015
6.170
6.200
5.760
5.840
1,088,261
-0.30(-4.89%)
Oct 30, 2015
6.160
6.220
5.970
6.140
619,876
-0.04(-0.65%)
Oct 29, 2015
6.210
6.365
6.080
6.180
707,660
-0.07(-1.12%)
Oct 28, 2015
6.200
6.490
6.100
6.250
785,390
+0.07(+1.13%)
Oct 27, 2015
6.440
6.488
6.010
6.180
773,941
-0.26(-4.04%)
Oct 26, 2015
6.570
6.700
6.280
6.440
693,059
-0.13(-1.98%)
Oct 23, 2015
6.720
6.855
6.430
6.570
935,406
-0.06(-0.90%)
Oct 22, 2015
6.470
6.850
6.410
6.630
1,149,585
+0.22(+3.43%)
Oct 21, 2015
6.550
6.600
6.250
6.410
1,066,806
-0.10(-1.54%)
Oct 20, 2015
6.300
6.690
6.235
6.510
1,222,002
+0.26(+4.16%)
Oct 19, 2015
6.240
6.430
6.080
6.250
808,229
-0.03(-0.48%)
Oct 16, 2015
6.370
6.430
6.220
6.280
604,529
-0.04(-0.63%)
Oct 15, 2015
6.190
6.620
6.050
6.320
882,069
+0.12(+1.94%)
Oct 14, 2015
6.200
6.390
6.130
6.200
384,445
+0.06(+0.98%)
Oct 13, 2015
6.110
6.340
5.990
6.140
667,134
+0.01(+0.16%)
Oct 12, 2015
6.470
6.470
6.065
6.130
656,245
-0.27(-4.22%)
Oct 09, 2015
6.450
6.520
6.140
6.400
1,121,376
-0.08(-1.23%)
Oct 08, 2015
6.920
7.000
6.390
6.480
1,549,006
-0.47(-6.76%)
Oct 07, 2015
6.450
6.960
6.340
6.950
1,250,652
+0.51(+7.92%)
Oct 06, 2015
5.870
6.460
5.870
6.440
1,360,293
+0.53(+8.97%)
Oct 05, 2015
5.480
6.140
5.480
5.910
4,613,487
+0.52(+9.65%)
Oct 02, 2015
5.150
5.510
4.980
5.390
1,225,902
+0.32(+6.31%)
Oct 01, 2015
5.250
5.430
4.970
5.070
1,065,402
-0.14(-2.69%)
Sep 30, 2015
5.130
5.230
4.980
5.210
957,469
+0.15(+2.96%)
Sep 29, 2015
5.320
5.380
4.925
5.060
1,143,539
-0.28(-5.24%)
Sep 28, 2015
5.070
5.360
4.940
5.340
983,372
+0.24(+4.71%)
Sep 25, 2015
5.560
5.580
5.050
5.100
793,571
-0.41(-7.44%)
Sep 24, 2015
5.500
5.600
5.370
5.510
800,986
-0.01(-0.18%)
Sep 23, 2015
5.580
5.740
5.380
5.520
937,220
-0.08(-1.43%)
Sep 22, 2015
5.960
6.030
5.510
5.600
1,345,768
-0.47(-7.74%)
Sep 21, 2015
6.530
6.575
6.060
6.070
1,287,024
-0.36(-5.60%)
Sep 18, 2015
6.240
6.490
6.080
6.430
6,427,201
+0.08(+1.26%)
Sep 17, 2015
5.960
6.440
5.940
6.350
1,470,647
+0.38(+6.37%)
Sep 16, 2015
5.880
6.000
5.800
5.970
1,158,587
-0.03(-0.50%)
Sep 15, 2015
5.760
6.060
5.710
6.000
1,163,989
+0.24(+4.17%)
Sep 14, 2015
5.840
6.050
5.500
5.760
2,136,106
-0.15(-2.54%)
Sep 11, 2015
5.940
6.010
5.670
5.910
869,978
-0.09(-1.50%)
Sep 10, 2015
5.830
6.030
5.800
6.000
525,107
+0.17(+2.92%)
Sep 09, 2015
5.840
6.095
5.820
5.830
752,616
+0.00(+0.00%)
Sep 08, 2015
6.130
6.320
5.800
5.830
1,048,768
-0.23(-3.80%)
Sep 04, 2015
6.110
6.060
6.060
6.060
682,500
-0.02(-0.33%)
Sep 03, 2015
6.020
6.410
5.960
6.080
1,069,364
+0.06(+1.00%)
Sep 02, 2015
5.730
6.030
5.620
6.020
764,301
+0.40(+7.12%)
Sep 01, 2015
5.790
6.110
5.560
5.620
820,365
-0.29(-4.91%)
Aug 31, 2015
5.820
6.160
5.640
5.910
1,102,093
+0.11(+1.90%)
Aug 28, 2015
5.450
5.820
5.420
5.800
1,187,092
+0.36(+6.62%)
Aug 27, 2015
4.980
5.440
4.910
5.440
856,846
+0.52(+10.46%)
Aug 26, 2015
4.950
4.950
4.750
4.925
833,004
+0.05(+1.13%)
Aug 25, 2015
5.000
5.000
4.770
4.870
956,770
+0.08(+1.67%)
Aug 24, 2015
4.480
4.860
4.010
4.790
961,899
+0.00(+0.00%)
Aug 21, 2015
4.830
4.960
4.735
4.790
882,955
-0.17(-3.43%)
Aug 20, 2015
5.260
5.275
4.880
4.960
1,266,561
-0.32(-6.06%)
Aug 19, 2015
5.440
5.460
5.130
5.280
997,809
-0.16(-2.94%)
Aug 18, 2015
5.500
5.570
5.425
5.440
528,764
-0.02(-0.37%)
Aug 17, 2015
5.540
5.610
5.325
5.460
748,936
+0.05(+0.92%)
Aug 14, 2015
5.570
5.750
5.400
5.410
1,084,905
-0.22(-3.91%)
Aug 13, 2015
5.840
5.885
5.620
5.630
805,208
-0.15(-2.60%)
Aug 12, 2015
5.970
6.000
5.500
5.780
1,714,675
-0.20(-3.34%)
Aug 11, 2015
5.960
6.060
5.720
5.980
1,474,506
+0.12(+2.05%)
Aug 10, 2015
5.720
5.910
5.565
5.860
1,328,695
+0.10(+1.74%)
Aug 07, 2015
5.480
5.790
5.070
5.760
2,589,074
+0.22(+3.97%)
Aug 06, 2015
5.900
5.900
5.450
5.540
2,057,580
-0.37(-6.26%)
Aug 05, 2015
6.060
6.250
5.880
5.910
935,487
-0.13(-2.15%)
Aug 04, 2015
6.280
6.330
6.020
6.040
911,815
-0.22(-3.51%)
Aug 03, 2015
6.500
6.510
6.110
6.260
1,379,114
-0.26(-3.99%)
Jul 31, 2015
6.860
7.030
6.340
6.520
1,779,868
-0.37(-5.37%)
Jul 30, 2015
6.640
7.039
6.616
6.890
2,227,614
+0.20(+2.99%)
Jul 29, 2015
6.560
6.800
6.360
6.690
1,835,872
-0.07(-1.04%)
Jul 28, 2015
5.840
6.940
5.770
6.760
4,801,636
+0.92(+15.75%)
Jul 27, 2015
6.480
6.755
5.800
5.840
4,603,302
-1.03(-14.99%)
Jul 24, 2015
6.900
7.370
6.150
6.870
10,765,295
-3.81(-35.67%)
Jul 23, 2015
10.91
11.10
10.65
10.68
1,687,000
-0.25(-2.29%)
Jul 22, 2015
11.00
11.07
10.83
10.93
1,564,942
-0.29(-2.58%)
Jul 21, 2015
11.04
11.36
11.01
11.22
4,500,292
+0.16(+1.45%)
Jul 20, 2015
11.28
11.33
10.96
11.06
633,542
-0.08(-0.72%)
Jul 17, 2015
11.15
11.41
11.08
11.14
805,127
-0.04(-0.36%)
Jul 16, 2015
11.09
11.26
10.99
11.18
654,955
+0.18(+1.64%)
Jul 15, 2015
10.89
11.07
10.77
11.00
1,177,647
+0.02(+0.14%)
Jul 14, 2015
10.89
11.12
10.81
10.98
1,155,649
-0.03(-0.23%)
Jul 13, 2015
10.66
11.05
10.55
11.01
811,954
+0.35(+3.28%)
Jul 10, 2015
9.810
11.44
9.810
10.66
3,650,028
+0.61(+6.07%)
Jul 09, 2015
11.19
11.29
9.890
10.05
2,729,555
-0.97(-8.80%)
Jul 08, 2015
11.23
11.39
10.89
11.02
863,478
-0.32(-2.82%)
Jul 07, 2015
11.63
11.65
11.11
11.34
861,150
-0.35(-2.99%)
Jul 06, 2015
11.53
11.75
11.18
11.69
825,090
+0.05(+0.43%)
Jul 02, 2015
11.96
11.64
11.64
11.64
838,700
-0.33(-2.76%)
Jul 01, 2015
12.04
12.12
11.80
11.97
575,635
-0.02(-0.17%)
Jun 30, 2015
11.98
12.07
11.87
11.99
679,440
+0.05(+0.42%)
Jun 29, 2015
12.25
12.58
11.85
11.94
1,295,205
-0.57(-4.56%)
Jun 26, 2015
12.65
12.76
12.35
12.51
5,987,303
-0.09(-0.71%)
Jun 25, 2015
12.72
12.76
12.40
12.60
895,509
-0.16(-1.25%)
Jun 24, 2015
12.85
13.22
12.60
12.76
982,310
-0.17(-1.31%)
Jun 23, 2015
12.86
13.31
12.71
12.93
1,189,781
+0.04(+0.31%)
Jun 22, 2015
12.98
13.05
12.60
12.89
1,109,859
-0.11(-0.85%)
Jun 19, 2015
13.47
13.51
12.85
13.00
1,467,801
-0.52(-3.85%)
Jun 18, 2015
12.18
13.67
12.18
13.52
2,544,430
+1.35(+11.09%)
Jun 17, 2015
12.42
12.68
12.05
12.17
1,354,862
-0.27(-2.17%)
Jun 16, 2015
12.63
12.70
12.26
12.44
1,224,103
-0.19(-1.50%)
Jun 15, 2015
12.36
12.89
12.30
12.63
1,392,319
+0.23(+1.85%)
Jun 12, 2015
12.40
12.62
12.26
12.40
685,127
-0.03(-0.24%)
Jun 11, 2015
12.80
12.97
12.34
12.43
1,971,502
-0.36(-2.81%)
Jun 10, 2015
13.20
13.21
12.72
12.79
2,225,157
-0.39(-2.96%)
Jun 09, 2015
13.03
13.42
12.51
13.18
1,409,317
+0.17(+1.31%)
Jun 08, 2015
13.56
13.69
12.86
13.01
3,046,879
-0.58(-4.27%)
Jun 05, 2015
13.75
13.99
13.50
13.59
1,498,810
+0.08(+0.59%)
Jun 04, 2015
13.89
13.97
13.49
13.51
912,801
-0.43(-3.08%)
Jun 03, 2015
13.90
14.13
13.63
13.94
667,184
-0.03(-0.21%)
Jun 02, 2015
13.64
14.16
13.57
13.97
705,157
+0.26(+1.90%)
Jun 01, 2015
13.77
13.92
13.50
13.71
826,293
-0.12(-0.87%)
May 29, 2015
14.00
14.06
13.82
13.83
944,681
-0.19(-1.36%)
May 28, 2015
14.00
14.32
13.92
14.02
578,328
-0.03(-0.21%)
May 27, 2015
13.95
14.20
13.80
14.05
513,575
+0.12(+0.86%)
May 26, 2015
14.20
14.41
13.74
13.93
972,426
-0.24(-1.69%)
May 22, 2015
14.04
14.17
14.17
14.17
899,500
+0.12(+0.85%)
May 21, 2015
13.58
14.15
13.47
14.05
1,676,619
+0.06(+0.43%)
May 20, 2015
14.91
15.12
13.52
13.99
2,644,573
-1.04(-6.92%)
May 19, 2015
14.90
15.20
14.77
15.03
756,726
+0.13(+0.87%)
May 18, 2015
14.40
14.99
14.22
14.90
947,168
+0.65(+4.56%)
May 15, 2015
14.17
14.66
14.06
14.25
767,856
+0.11(+0.78%)
May 14, 2015
14.13
14.48
13.92
14.14
804,097
+0.06(+0.43%)
May 13, 2015
14.39
14.41
13.98
14.08
1,335,576
+0.22(+1.59%)
May 12, 2015
13.50
14.24
13.34
13.86
1,631,099
+0.35(+2.59%)
May 11, 2015
14.09
14.51
13.30
13.51
2,397,480
-0.60(-4.25%)
May 08, 2015
14.78
15.25
13.74
14.11
4,962,755
-0.92(-6.12%)
May 07, 2015
15.50
15.50
14.96
15.03
1,766,197
-0.24(-1.57%)
May 06, 2015
15.52
15.56
14.85
15.27
1,715,120
+0.14(+0.93%)
May 05, 2015
15.25
15.35
15.04
15.13
1,141,637
-0.17(-1.11%)
May 04, 2015
15.48
15.55
15.20
15.30
440,305
-0.17(-1.10%)
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
.