Overview
News
Currencies
International
Treasuries
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
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 (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.470 | 6.660 | 6.390 | 6.650 | 13,272,794 | +0.10(+1.53%) |
Jan 30, 2017 | 6.400 | 6.590 | 6.350 | 6.550 | 19,192,364 | +0.10(+1.55%) |
Jan 27, 2017 | 6.780 | 6.840 | 6.380 | 6.450 | 25,446,286 | -0.32(-4.73%) |
Jan 26, 2017 | 6.960 | 7.010 | 6.760 | 6.770 | 13,379,546 | -0.17(-2.45%) |
Jan 25, 2017 | 7.020 | 7.087 | 6.905 | 6.940 | 15,474,020 | -0.01(-0.14%) |
Jan 24, 2017 | 6.820 | 7.000 | 6.800 | 6.950 | 15,346,273 | +0.10(+1.46%) |
Jan 23, 2017 | 6.820 | 7.010 | 6.760 | 6.850 | 18,838,348 | +0.00(+0.00%) |
Jan 20, 2017 | 6.730 | 6.940 | 6.675 | 6.850 | 24,263,720 | +0.16(+2.39%) |
Jan 19, 2017 | 6.850 | 6.910 | 6.660 | 6.690 | 22,302,436 | -0.12(-1.76%) |
Jan 18, 2017 | 6.810 | 6.880 | 6.640 | 6.810 | 24,870,820 | -0.13(-1.87%) |
Jan 17, 2017 | 6.840 | 7.150 | 6.840 | 6.940 | 28,886,168 | +0.18(+2.66%) |
Jan 13, 2017 | 6.760 | 6.760 | 6.760 | 0 | -0.18(-2.59%) | |
Jan 12, 2017 | 7.030 | 7.080 | 6.930 | 6.940 | 17,323,780 | -0.11(-1.56%) |
Jan 11, 2017 | 7.040 | 7.100 | 6.850 | 7.050 | 29,241,680 | +0.05(+0.71%) |
Jan 10, 2017 | 7.220 | 7.240 | 6.950 | 7.000 | 37,680,588 | -0.19(-2.64%) |
Jan 09, 2017 | 7.540 | 7.570 | 7.190 | 7.190 | 27,719,252 | -0.38(-5.02%) |
Jan 06, 2017 | 7.500 | 8.000 | 7.400 | 7.570 | 58,310,600 | -0.29(-3.69%) |
Jan 05, 2017 | 8.010 | 8.150 | 7.780 | 7.860 | 43,551,056 | -0.61(-7.20%) |
Jan 04, 2017 | 8.380 | 8.800 | 8.380 | 8.470 | 24,531,956 | +0.14(+1.68%) |
Jan 03, 2017 | 8.350 | 8.390 | 7.970 | 8.330 | 30,765,760 | +0.02(+0.24%) |
Dec 30, 2016 | 8.310 | 8.310 | 8.310 | 0 | -0.11(-1.31%) | |
Dec 29, 2016 | 8.450 | 8.580 | 8.295 | 8.420 | 11,853,213 | -0.05(-0.59%) |
Dec 28, 2016 | 8.570 | 8.620 | 8.380 | 8.470 | 12,057,678 | -0.06(-0.70%) |
Dec 27, 2016 | 8.500 | 8.690 | 8.360 | 8.530 | 14,043,713 | +0.07(+0.83%) |
Dec 23, 2016 | 8.460 | 8.460 | 8.460 | 0 | -0.10(-1.17%) | |
Dec 22, 2016 | 9.020 | 9.020 | 8.500 | 8.560 | 25,926,702 | -0.49(-5.41%) |
Dec 21, 2016 | 9.090 | 9.200 | 9.035 | 9.050 | 12,943,869 | +0.02(+0.22%) |
Dec 20, 2016 | 8.750 | 9.120 | 8.750 | 9.030 | 20,315,274 | +0.34(+3.91%) |
Dec 19, 2016 | 8.650 | 8.975 | 8.630 | 8.690 | 17,767,500 | +0.07(+0.81%) |
Dec 16, 2016 | 9.220 | 9.220 | 8.590 | 8.620 | 26,649,136 | -0.65(-7.01%) |
Dec 15, 2016 | 9.580 | 9.650 | 9.260 | 9.270 | 11,871,159 | -0.28(-2.93%) |
Dec 14, 2016 | 9.860 | 9.890 | 9.550 | 9.550 | 9,988,392 | -0.32(-3.24%) |
Dec 13, 2016 | 9.820 | 10.00 | 9.610 | 9.870 | 13,123,096 | +0.07(+0.71%) |
Dec 12, 2016 | 10.14 | 10.20 | 9.790 | 9.800 | 15,119,116 | -0.41(-4.02%) |
Dec 09, 2016 | 10.53 | 10.55 | 10.11 | 10.21 | 15,424,406 | -0.35(-3.31%) |
Dec 08, 2016 | 10.37 | 10.74 | 10.37 | 10.56 | 15,245,173 | +0.12(+1.15%) |
Dec 07, 2016 | 10.04 | 10.46 | 10.01 | 10.44 | 19,542,200 | +0.42(+4.19%) |
Dec 06, 2016 | 9.810 | 10.14 | 9.800 | 10.02 | 18,704,280 | +0.16(+1.62%) |
Dec 05, 2016 | 9.840 | 10.05 | 9.785 | 9.860 | 19,022,038 | +0.05(+0.51%) |
Dec 02, 2016 | 9.930 | 10.09 | 9.750 | 9.810 | 20,255,532 | +0.28(+2.94%) |
Dec 01, 2016 | 9.470 | 9.840 | 9.420 | 9.530 | 14,923,071 | +0.06(+0.63%) |
Nov 30, 2016 | 9.480 | 9.690 | 9.300 | 9.470 | 16,206,290 | -0.07(-0.73%) |
Nov 29, 2016 | 9.250 | 9.690 | 9.150 | 9.540 | 25,046,156 | +0.34(+3.70%) |
Nov 28, 2016 | 9.690 | 9.700 | 9.150 | 9.200 | 17,899,216 | -0.48(-4.96%) |
Nov 25, 2016 | 9.970 | 9.980 | 9.630 | 9.680 | 8,385,281 | -0.14(-1.43%) |
Nov 23, 2016 | 9.820 | 9.820 | 9.820 | 0 | +0.10(+1.03%) | |
Nov 22, 2016 | 9.420 | 9.800 | 9.420 | 9.720 | 14,278,734 | +0.36(+3.85%) |
Nov 21, 2016 | 9.520 | 9.550 | 9.230 | 9.360 | 11,233,880 | -0.11(-1.16%) |
Nov 18, 2016 | 9.390 | 9.502 | 9.160 | 9.470 | 13,367,580 | +0.04(+0.42%) |
Nov 17, 2016 | 9.200 | 9.450 | 9.090 | 9.430 | 12,756,343 | +0.25(+2.72%) |
Nov 16, 2016 | 9.120 | 9.340 | 9.065 | 9.180 | 12,804,314 | +0.06(+0.66%) |
Nov 15, 2016 | 9.410 | 9.490 | 9.020 | 9.120 | 20,684,400 | -0.40(-4.20%) |
Nov 14, 2016 | 9.110 | 9.970 | 9.080 | 9.520 | 40,932,048 | +0.36(+3.93%) |
Nov 11, 2016 | 8.330 | 9.290 | 8.300 | 9.160 | 61,859,720 | +0.35(+3.97%) |
Nov 10, 2016 | 8.730 | 9.150 | 8.670 | 8.810 | 35,881,468 | +0.45(+5.38%) |
Nov 09, 2016 | 7.970 | 8.420 | 7.920 | 8.360 | 13,353,160 | +0.25(+3.08%) |
Nov 08, 2016 | 8.280 | 8.310 | 7.970 | 8.110 | 18,409,378 | -0.19(-2.29%) |
Nov 07, 2016 | 8.320 | 8.540 | 8.250 | 8.300 | 14,124,538 | +0.10(+1.22%) |
Nov 04, 2016 | 8.220 | 8.360 | 8.070 | 8.200 | 12,098,236 | -0.04(-0.49%) |
Nov 03, 2016 | 8.410 | 8.480 | 8.220 | 8.240 | 11,889,412 | -0.17(-2.02%) |
Nov 02, 2016 | 8.400 | 8.475 | 8.330 | 8.410 | 11,420,632 | -0.07(-0.83%) |
Nov 01, 2016 | 8.570 | 8.620 | 8.370 | 8.480 | 8,663,696 | -0.11(-1.28%) |
Oct 31, 2016 | 8.500 | 8.710 | 8.490 | 8.590 | 11,181,163 | +0.11(+1.30%) |
Oct 28, 2016 | 8.300 | 8.570 | 8.300 | 8.480 | 11,742,805 | +0.17(+2.05%) |
Oct 27, 2016 | 8.430 | 8.465 | 8.250 | 8.310 | 12,364,284 | -0.10(-1.19%) |
Oct 26, 2016 | 8.370 | 8.660 | 8.290 | 8.410 | 15,601,965 | +0.04(+0.48%) |
Oct 25, 2016 | 8.500 | 8.510 | 8.260 | 8.370 | 16,177,015 | -0.19(-2.22%) |
Oct 24, 2016 | 8.840 | 8.970 | 8.550 | 8.560 | 12,334,840 | -0.28(-3.17%) |
Oct 21, 2016 | 8.600 | 8.900 | 8.600 | 8.840 | 15,867,065 | +0.18(+2.08%) |
Oct 20, 2016 | 8.880 | 8.890 | 8.640 | 8.660 | 14,720,347 | -0.19(-2.15%) |
Oct 19, 2016 | 8.480 | 8.870 | 8.460 | 8.850 | 14,386,806 | +0.37(+4.36%) |
Oct 18, 2016 | 8.620 | 8.630 | 8.390 | 8.480 | 11,185,732 | -0.04(-0.47%) |
Oct 17, 2016 | 8.650 | 8.770 | 8.500 | 8.520 | 11,347,094 | -0.15(-1.73%) |
Oct 14, 2016 | 8.600 | 8.770 | 8.600 | 8.670 | 10,757,710 | -0.06(-0.69%) |
Oct 13, 2016 | 8.900 | 8.910 | 8.630 | 8.730 | 14,879,184 | -0.20(-2.24%) |
Oct 12, 2016 | 9.020 | 9.040 | 8.870 | 8.930 | 10,474,926 | -0.08(-0.89%) |
Oct 11, 2016 | 9.100 | 9.150 | 8.940 | 9.010 | 11,026,004 | -0.05(-0.55%) |
Oct 10, 2016 | 9.470 | 9.540 | 9.040 | 9.060 | 13,516,245 | -0.38(-4.03%) |
Oct 07, 2016 | 9.400 | 9.690 | 9.260 | 9.440 | 15,754,622 | +0.07(+0.75%) |
Oct 06, 2016 | 9.010 | 9.395 | 8.900 | 9.370 | 15,107,408 | +0.36(+4.00%) |
Oct 05, 2016 | 9.040 | 9.120 | 8.940 | 9.010 | 10,046,411 | +0.02(+0.22%) |
Oct 04, 2016 | 9.000 | 9.080 | 8.860 | 8.990 | 11,582,395 | -0.02(-0.22%) |
Oct 03, 2016 | 9.200 | 9.210 | 8.870 | 9.010 | 17,594,000 | -0.21(-2.28%) |
Sep 30, 2016 | 9.290 | 9.390 | 9.085 | 9.220 | 13,971,060 | -0.03(-0.32%) |
Sep 29, 2016 | 9.540 | 9.625 | 9.240 | 9.250 | 16,428,198 | -0.30(-3.14%) |
Sep 28, 2016 | 9.520 | 9.670 | 9.335 | 9.550 | 12,110,803 | +0.00(+0.00%) |
Sep 27, 2016 | 9.600 | 9.765 | 9.490 | 9.550 | 11,433,867 | -0.02(-0.21%) |
Sep 26, 2016 | 9.700 | 9.800 | 9.570 | 9.570 | 8,404,411 | -0.21(-2.15%) |
Sep 23, 2016 | 9.760 | 10.08 | 9.710 | 9.780 | 7,767,422 | +0.02(+0.20%) |
Sep 22, 2016 | 10.07 | 10.09 | 9.720 | 9.760 | 13,225,987 | -0.24(-2.40%) |
Sep 21, 2016 | 9.850 | 10.01 | 9.800 | 10.00 | 10,349,302 | +0.20(+2.04%) |
Sep 20, 2016 | 10.09 | 10.13 | 9.670 | 9.800 | 12,067,884 | -0.29(-2.87%) |
Sep 19, 2016 | 10.15 | 10.46 | 10.08 | 10.09 | 13,741,175 | -0.01(-0.10%) |
Sep 16, 2016 | 10.05 | 10.21 | 9.950 | 10.10 | 15,258,111 | +0.00(+0.00%) |
Sep 15, 2016 | 9.590 | 10.11 | 9.550 | 10.10 | 15,720,871 | +0.52(+5.43%) |
Sep 14, 2016 | 9.680 | 9.740 | 9.490 | 9.580 | 9,586,644 | -0.05(-0.52%) |
Sep 13, 2016 | 9.810 | 9.830 | 9.455 | 9.630 | 13,540,583 | -0.28(-2.83%) |
Sep 12, 2016 | 9.810 | 10.07 | 9.795 | 9.910 | 12,667,003 | +0.01(+0.10%) |
Sep 09, 2016 | 9.670 | 10.01 | 9.640 | 9.900 | 15,164,887 | +0.09(+0.92%) |
Sep 08, 2016 | 10.12 | 10.14 | 9.770 | 9.810 | 17,593,888 | -0.18(-1.80%) |
Sep 07, 2016 | 9.480 | 10.02 | 9.480 | 9.990 | 16,970,054 | +0.55(+5.83%) |
Sep 06, 2016 | 9.550 | 9.600 | 9.290 | 9.440 | 12,910,382 | -0.05(-0.53%) |
Sep 02, 2016 | 9.540 | 9.490 | 9.490 | 9.490 | 12,880,500 | +0.05(+0.53%) |
Sep 01, 2016 | 9.480 | 9.520 | 9.280 | 9.440 | 12,885,018 | +0.01(+0.11%) |
Aug 31, 2016 | 9.670 | 9.720 | 9.390 | 9.430 | 9,736,280 | -0.24(-2.48%) |
Aug 30, 2016 | 9.880 | 9.880 | 9.600 | 9.670 | 8,677,266 | -0.14(-1.43%) |
Aug 29, 2016 | 9.940 | 10.02 | 9.770 | 9.810 | 8,296,156 | -0.08(-0.81%) |
Aug 26, 2016 | 10.02 | 10.14 | 9.850 | 9.890 | 10,419,793 | -0.08(-0.80%) |
Aug 25, 2016 | 9.870 | 9.970 | 9.700 | 9.970 | 14,864,253 | +0.14(+1.42%) |
Aug 24, 2016 | 10.18 | 10.18 | 9.810 | 9.830 | 12,365,138 | -0.30(-2.96%) |
Aug 23, 2016 | 10.15 | 10.37 | 10.13 | 10.13 | 13,724,931 | +0.03(+0.30%) |
Aug 22, 2016 | 10.20 | 10.22 | 9.900 | 10.10 | 16,778,168 | -0.15(-1.46%) |
Aug 19, 2016 | 10.25 | 10.46 | 10.18 | 10.25 | 13,291,750 | -0.03(-0.29%) |
Aug 18, 2016 | 10.79 | 10.83 | 10.21 | 10.28 | 23,009,416 | -0.47(-4.37%) |
Aug 17, 2016 | 11.08 | 11.09 | 10.66 | 10.75 | 23,513,700 | -0.40(-3.59%) |
Aug 16, 2016 | 11.21 | 11.29 | 11.03 | 11.15 | 17,863,888 | -0.14(-1.24%) |
Aug 15, 2016 | 10.63 | 11.30 | 10.62 | 11.29 | 35,191,088 | +0.74(+7.01%) |
Aug 12, 2016 | 10.08 | 10.72 | 9.700 | 10.55 | 57,476,848 | +0.61(+6.14%) |
Aug 11, 2016 | 9.620 | 10.11 | 9.580 | 9.940 | 48,547,520 | +0.79(+8.63%) |
Aug 10, 2016 | 9.290 | 9.510 | 9.120 | 9.150 | 16,158,953 | -0.19(-2.03%) |
Aug 09, 2016 | 9.420 | 9.510 | 9.181 | 9.340 | 12,614,754 | -0.16(-1.68%) |
Aug 08, 2016 | 9.420 | 9.590 | 9.400 | 9.500 | 12,321,363 | +0.11(+1.17%) |
Aug 05, 2016 | 9.230 | 9.460 | 9.230 | 9.390 | 13,452,070 | +0.19(+2.07%) |
Aug 04, 2016 | 9.040 | 9.300 | 8.930 | 9.200 | 12,379,276 | +0.07(+0.77%) |
Aug 03, 2016 | 8.900 | 9.140 | 8.500 | 9.130 | 20,489,206 | -0.15(-1.62%) |
Aug 02, 2016 | 9.660 | 9.690 | 9.270 | 9.280 | 12,364,550 | -0.43(-4.43%) |
Aug 01, 2016 | 9.730 | 9.790 | 9.620 | 9.710 | 8,968,037 | +0.05(+0.52%) |
Jul 29, 2016 | 9.470 | 9.720 | 9.300 | 9.660 | 9,942,120 | +0.17(+1.79%) |
Jul 28, 2016 | 9.390 | 9.495 | 9.125 | 9.490 | 7,449,475 | +0.09(+0.96%) |
Jul 27, 2016 | 9.700 | 9.740 | 9.200 | 9.400 | 13,246,947 | -0.25(-2.59%) |
Jul 26, 2016 | 9.500 | 9.820 | 9.450 | 9.650 | 18,503,030 | +0.18(+1.90%) |
Jul 25, 2016 | 9.200 | 9.490 | 9.140 | 9.470 | 12,407,725 | +0.32(+3.50%) |
Jul 22, 2016 | 9.150 | 9.190 | 8.940 | 9.150 | 10,483,685 | +0.06(+0.66%) |
Jul 21, 2016 | 8.850 | 9.220 | 8.850 | 9.090 | 14,805,585 | +0.22(+2.48%) |
Jul 20, 2016 | 8.590 | 8.880 | 8.500 | 8.870 | 7,081,170 | +0.32(+3.74%) |
Jul 19, 2016 | 8.700 | 8.730 | 8.500 | 8.550 | 6,944,442 | -0.15(-1.72%) |
Jul 18, 2016 | 8.500 | 8.710 | 8.450 | 8.700 | 8,620,529 | +0.24(+2.84%) |
Jul 15, 2016 | 8.600 | 8.670 | 8.420 | 8.460 | 9,594,344 | -0.11(-1.28%) |
Jul 14, 2016 | 8.570 | 8.630 | 8.510 | 8.570 | 5,234,992 | +0.08(+0.94%) |
Jul 13, 2016 | 8.560 | 8.690 | 8.450 | 8.490 | 8,810,338 | -0.07(-0.82%) |
Jul 12, 2016 | 8.720 | 8.800 | 8.525 | 8.560 | 12,953,214 | -0.12(-1.38%) |
Jul 11, 2016 | 8.520 | 8.720 | 8.510 | 8.680 | 9,898,285 | +0.19(+2.24%) |
Jul 08, 2016 | 8.570 | 8.470 | 8.480 | 8.490 | 14,177,933 | +0.02(+0.24%) |
Jul 07, 2016 | 8.580 | 8.730 | 8.355 | 8.470 | 13,215,388 | -0.07(-0.82%) |
Jul 06, 2016 | 8.600 | 8.670 | 8.300 | 8.540 | 15,867,741 | -0.12(-1.39%) |
Jul 05, 2016 | 8.850 | 8.900 | 8.500 | 8.660 | 11,572,075 | -0.27(-3.02%) |
Jul 01, 2016 | 8.800 | 8.930 | 8.930 | 8.930 | 8,362,200 | +0.05(+0.56%) |
Jun 30, 2016 | 8.880 | 8.920 | 8.740 | 8.880 | 9,800,271 | +0.00(+0.00%) |
Jun 29, 2016 | 8.790 | 9.100 | 8.790 | 8.880 | 16,484,282 | +0.19(+2.19%) |
Jun 28, 2016 | 8.490 | 8.750 | 8.480 | 8.690 | 14,902,242 | +0.26(+3.08%) |
Jun 27, 2016 | 8.430 | 8.510 | 8.010 | 8.430 | 16,127,091 | -0.03(-0.35%) |
Jun 24, 2016 | 8.310 | 8.530 | 8.150 | 8.460 | 16,991,648 | -0.09(-1.05%) |
Jun 23, 2016 | 8.480 | 8.865 | 8.460 | 8.550 | 15,554,508 | +0.13(+1.54%) |
Jun 22, 2016 | 8.560 | 8.620 | 8.410 | 8.420 | 7,769,018 | -0.16(-1.86%) |
Jun 21, 2016 | 8.520 | 8.620 | 8.390 | 8.580 | 7,826,539 | +0.12(+1.42%) |
Jun 20, 2016 | 8.580 | 8.650 | 8.450 | 8.460 | 7,591,724 | -0.02(-0.24%) |
Jun 17, 2016 | 8.260 | 8.560 | 8.260 | 8.480 | 9,721,542 | +0.22(+2.66%) |
Jun 16, 2016 | 8.330 | 8.365 | 8.160 | 8.260 | 8,717,604 | -0.09(-1.08%) |
Jun 15, 2016 | 8.000 | 8.650 | 7.990 | 8.350 | 17,004,734 | +0.33(+4.11%) |
Jun 14, 2016 | 8.050 | 8.120 | 7.910 | 8.020 | 9,109,616 | -0.06(-0.74%) |
Jun 13, 2016 | 8.200 | 8.325 | 8.055 | 8.080 | 8,449,732 | -0.12(-1.46%) |
Jun 10, 2016 | 8.230 | 8.373 | 8.120 | 8.200 | 8,541,954 | -0.22(-2.61%) |
Jun 09, 2016 | 8.530 | 8.550 | 8.210 | 8.420 | 13,708,467 | -0.16(-1.86%) |
Jun 08, 2016 | 8.660 | 8.800 | 8.480 | 8.580 | 10,268,547 | -0.06(-0.69%) |
Jun 07, 2016 | 8.480 | 8.680 | 8.460 | 8.640 | 12,046,821 | +0.18(+2.13%) |
Jun 06, 2016 | 8.450 | 8.540 | 8.370 | 8.460 | 11,658,886 | +0.01(+0.12%) |
Jun 03, 2016 | 8.330 | 8.500 | 8.260 | 8.450 | 14,313,170 | +0.09(+1.08%) |
Jun 02, 2016 | 7.790 | 8.380 | 7.750 | 8.360 | 20,243,802 | +0.58(+7.46%) |
Jun 01, 2016 | 7.790 | 7.890 | 7.700 | 7.780 | 11,904,952 | -0.01(-0.13%) |
May 31, 2016 | 7.880 | 7.940 | 7.745 | 7.790 | 12,682,481 | -0.07(-0.89%) |
May 27, 2016 | 7.780 | 7.860 | 7.860 | 7.860 | 9,912,100 | +0.20(+2.61%) |
May 26, 2016 | 7.940 | 8.000 | 7.630 | 7.660 | 11,527,787 | -0.25(-3.16%) |
May 25, 2016 | 7.850 | 7.950 | 7.680 | 7.910 | 13,814,375 | +0.08(+1.02%) |
May 24, 2016 | 7.730 | 7.850 | 7.620 | 7.830 | 11,663,386 | +0.15(+1.95%) |
May 23, 2016 | 7.770 | 7.955 | 7.660 | 7.680 | 13,541,609 | -0.06(-0.78%) |
May 20, 2016 | 7.680 | 7.745 | 7.480 | 7.740 | 13,064,046 | +0.14(+1.84%) |
May 19, 2016 | 7.360 | 7.680 | 7.330 | 7.600 | 18,765,416 | +0.30(+4.11%) |
May 18, 2016 | 7.200 | 7.390 | 7.100 | 7.300 | 18,415,282 | +0.04(+0.55%) |
May 17, 2016 | 7.410 | 7.450 | 7.180 | 7.260 | 20,321,884 | -0.13(-1.76%) |
May 16, 2016 | 7.750 | 7.850 | 7.350 | 7.390 | 32,381,780 | -0.19(-2.51%) |
May 13, 2016 | 7.360 | 7.970 | 7.310 | 7.580 | 70,732,448 | -0.22(-2.82%) |
May 12, 2016 | 7.810 | 7.980 | 7.650 | 7.800 | 22,482,584 | -0.09(-1.14%) |
May 11, 2016 | 7.850 | 8.090 | 7.750 | 7.890 | 20,880,148 | -0.20(-2.47%) |
May 10, 2016 | 8.340 | 8.380 | 7.990 | 8.090 | 18,750,300 | -0.34(-4.03%) |
May 09, 2016 | 8.550 | 8.700 | 8.130 | 8.430 | 18,478,472 | +0.17(+2.06%) |
May 06, 2016 | 8.590 | 8.600 | 8.020 | 8.260 | 34,096,992 | -0.67(-7.50%) |
May 05, 2016 | 9.000 | 9.090 | 8.750 | 8.930 | 17,369,404 | -0.10(-1.11%) |
May 04, 2016 | 9.260 | 9.300 | 8.860 | 9.030 | 16,468,279 | -0.29(-3.11%) |
May 03, 2016 | 9.570 | 9.640 | 9.320 | 9.320 | 11,509,959 | -0.30(-3.12%) |
May 02, 2016 | 9.500 | 9.750 | 9.320 | 9.620 | 15,181,576 | +0.34(+3.66%) |
Apr 29, 2016 | 9.690 | 9.690 | 9.230 | 9.280 | 13,702,277 | -0.38(-3.93%) |
Apr 28, 2016 | 9.560 | 9.840 | 9.520 | 9.660 | 10,534,772 | +0.03(+0.31%) |
Apr 27, 2016 | 9.520 | 9.660 | 9.400 | 9.630 | 7,556,229 | +0.14(+1.48%) |
Apr 26, 2016 | 9.420 | 9.550 | 9.170 | 9.490 | 10,692,542 | +0.02(+0.21%) |
Apr 25, 2016 | 9.500 | 9.580 | 9.410 | 9.470 | 9,895,583 | -0.06(-0.63%) |
Apr 22, 2016 | 9.520 | 9.750 | 9.510 | 9.530 | 7,623,885 | -0.02(-0.21%) |
Apr 21, 2016 | 9.880 | 9.905 | 9.510 | 9.550 | 12,387,219 | -0.26(-2.65%) |
Apr 20, 2016 | 9.750 | 10.05 | 9.710 | 9.810 | 9,167,539 | +0.07(+0.72%) |
Apr 19, 2016 | 9.910 | 9.970 | 9.630 | 9.740 | 11,791,210 | -0.16(-1.62%) |
Apr 18, 2016 | 9.830 | 9.980 | 9.760 | 9.900 | 9,551,622 | +0.05(+0.51%) |
Apr 15, 2016 | 9.660 | 9.970 | 9.480 | 9.850 | 12,915,976 | +0.19(+1.97%) |
Apr 14, 2016 | 10.10 | 10.12 | 9.590 | 9.660 | 14,216,832 | -0.40(-3.98%) |
Apr 13, 2016 | 9.810 | 10.08 | 9.620 | 10.06 | 12,448,528 | +0.31(+3.18%) |
Apr 12, 2016 | 9.820 | 9.970 | 9.550 | 9.750 | 21,584,108 | -0.04(-0.41%) |
Apr 11, 2016 | 10.02 | 10.10 | 9.770 | 9.790 | 18,672,048 | -0.23(-2.30%) |
Apr 08, 2016 | 10.14 | 10.18 | 9.890 | 10.02 | 11,855,986 | -0.14(-1.38%) |
Apr 07, 2016 | 10.54 | 10.57 | 9.990 | 10.16 | 18,917,724 | -0.42(-3.97%) |
Apr 06, 2016 | 10.47 | 10.72 | 10.25 | 10.58 | 10,176,294 | +0.15(+1.44%) |
Apr 05, 2016 | 10.41 | 10.56 | 10.24 | 10.43 | 12,155,477 | -0.11(-1.04%) |
Apr 04, 2016 | 10.81 | 10.99 | 10.52 | 10.54 | 12,009,832 | -0.09(-0.85%) |
Apr 01, 2016 | 11.01 | 11.13 | 10.61 | 10.63 | 12,669,883 | -0.43(-3.89%) |
Mar 31, 2016 | 11.22 | 11.30 | 11.03 | 11.06 | 8,695,050 | -0.16(-1.43%) |
Mar 30, 2016 | 11.47 | 11.50 | 11.04 | 11.22 | 12,214,739 | -0.21(-1.84%) |
Mar 29, 2016 | 11.32 | 11.46 | 11.22 | 11.43 | 11,395,917 | +0.21(+1.87%) |
Mar 28, 2016 | 10.89 | 11.35 | 10.88 | 11.22 | 8,288,155 | +0.31(+2.84%) |
Mar 24, 2016 | 10.90 | 10.91 | 10.91 | 10.91 | 11,341,500 | -0.05(-0.46%) |
Mar 23, 2016 | 11.23 | 11.28 | 10.96 | 10.96 | 10,056,841 | -0.30(-2.66%) |
Mar 22, 2016 | 11.45 | 11.51 | 11.25 | 11.26 | 8,455,555 | -0.27(-2.34%) |
Mar 21, 2016 | 11.53 | 11.73 | 11.43 | 11.53 | 5,694,690 | -0.04(-0.35%) |
Mar 18, 2016 | 11.52 | 11.85 | 11.48 | 11.57 | 12,225,582 | +0.05(+0.43%) |
Mar 17, 2016 | 11.20 | 11.61 | 11.05 | 11.52 | 8,661,526 | +0.29(+2.58%) |
Mar 16, 2016 | 11.10 | 11.25 | 11.00 | 11.23 | 8,542,713 | +0.04(+0.36%) |
Mar 15, 2016 | 11.34 | 11.39 | 10.94 | 11.19 | 13,585,131 | -0.29(-2.53%) |
Mar 14, 2016 | 11.12 | 11.72 | 11.06 | 11.48 | 15,334,487 | +0.26(+2.32%) |
Mar 11, 2016 | 11.65 | 11.70 | 11.16 | 11.22 | 14,149,223 | -0.33(-2.86%) |
Mar 10, 2016 | 11.62 | 11.78 | 11.32 | 11.55 | 12,668,227 | +0.04(+0.35%) |
Mar 09, 2016 | 11.90 | 11.92 | 11.41 | 11.51 | 16,334,188 | -0.35(-2.95%) |
Mar 08, 2016 | 11.63 | 11.99 | 11.50 | 11.86 | 19,351,844 | +0.18(+1.54%) |
Mar 07, 2016 | 11.15 | 11.86 | 11.06 | 11.68 | 25,073,184 | +0.47(+4.19%) |
Mar 04, 2016 | 11.11 | 11.49 | 10.88 | 11.21 | 35,021,864 | +0.37(+3.41%) |
Mar 03, 2016 | 10.53 | 10.92 | 10.35 | 10.84 | 20,612,002 | +0.26(+2.46%) |
Mar 02, 2016 | 10.06 | 10.61 | 10.01 | 10.58 | 17,531,668 | +0.40(+3.93%) |
Mar 01, 2016 | 10.20 | 10.28 | 9.900 | 10.18 | 20,957,622 | -0.02(-0.20%) |
Feb 29, 2016 | 9.580 | 10.23 | 9.420 | 10.20 | 38,641,232 | +0.61(+6.36%) |
Feb 26, 2016 | 9.650 | 9.710 | 8.890 | 9.590 | 65,290,548 | +1.23(+14.71%) |
Feb 25, 2016 | 7.830 | 8.470 | 7.740 | 8.360 | 32,552,952 | +0.66(+8.57%) |
Feb 24, 2016 | 7.500 | 7.725 | 7.350 | 7.700 | 10,429,458 | +0.15(+1.99%) |
Feb 23, 2016 | 7.500 | 7.740 | 7.420 | 7.550 | 10,362,568 | +0.15(+2.03%) |
Feb 22, 2016 | 7.350 | 7.445 | 7.150 | 7.400 | 12,322,726 | +0.08(+1.09%) |
Feb 19, 2016 | 7.510 | 7.530 | 7.260 | 7.320 | 13,505,057 | -0.31(-4.06%) |
Feb 18, 2016 | 7.740 | 7.830 | 7.560 | 7.630 | 12,573,551 | -0.20(-2.55%) |
Feb 17, 2016 | 7.450 | 7.840 | 7.420 | 7.830 | 14,565,730 | +0.41(+5.53%) |
Feb 16, 2016 | 7.100 | 7.480 | 6.900 | 7.420 | 12,650,652 | +0.43(+6.15%) |
Feb 12, 2016 | 6.980 | 6.990 | 6.990 | 6.990 | 8,385,400 | +0.00(+0.00%) |
Feb 11, 2016 | 7.390 | 7.490 | 6.930 | 6.990 | 10,461,239 | -0.50(-6.68%) |
Feb 10, 2016 | 7.410 | 7.580 | 7.356 | 7.490 | 7,203,778 | +0.10(+1.35%) |
Feb 09, 2016 | 7.270 | 7.540 | 7.260 | 7.390 | 8,277,653 | +0.02(+0.27%) |
Feb 08, 2016 | 7.290 | 7.395 | 7.190 | 7.370 | 9,970,732 | -0.03(-0.41%) |
Feb 05, 2016 | 7.250 | 7.560 | 7.200 | 7.400 | 9,439,890 | +0.04(+0.54%) |
Feb 04, 2016 | 7.400 | 7.640 | 7.210 | 7.360 | 15,011,036 | -0.37(-4.79%) |
Feb 03, 2016 | 7.450 | 7.790 | 7.270 | 7.730 | 12,697,166 | +0.27(+3.62%) |
Feb 02, 2016 | 7.570 | 7.710 | 7.350 | 7.460 | 12,877,651 | +0.00(+0.00%) |
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.