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
Anglogold Ashanti Ltd ADR
(NY:
AU
)
22.87
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2015
10.17
10.38
10.00
10.31
3,585,168
-0.26(-2.50%)
Apr 29, 2015
10.40
10.74
10.28
10.58
3,612,179
+0.17(+1.66%)
Apr 28, 2015
10.20
10.46
10.15
10.40
4,881,331
+0.46(+4.57%)
Apr 27, 2015
9.995
10.26
9.886
9.950
4,831,563
+0.25(+2.63%)
Apr 24, 2015
9.904
9.986
9.658
9.695
4,490,665
-0.43(-4.23%)
Apr 23, 2015
10.04
10.25
9.922
10.12
3,207,994
+0.04(+0.36%)
Apr 22, 2015
10.37
10.48
10.08
10.09
3,293,803
-0.42(-3.99%)
Apr 21, 2015
10.32
10.60
10.30
10.50
3,265,588
+0.00(+0.00%)
Apr 20, 2015
10.30
10.54
10.26
10.50
10,834,586
+0.12(+1.14%)
Apr 17, 2015
10.21
10.49
10.19
10.39
3,888,499
+0.12(+1.15%)
Apr 16, 2015
10.48
10.48
10.05
10.27
5,359,198
-0.13(-1.23%)
Apr 15, 2015
9.850
10.43
9.840
10.40
5,770,860
+0.49(+4.96%)
Apr 14, 2015
9.513
9.950
9.495
9.904
4,223,620
+0.51(+5.43%)
Apr 13, 2015
9.413
9.540
9.294
9.394
2,765,989
+0.07(+0.78%)
Apr 10, 2015
8.939
9.322
8.894
9.322
3,412,469
+0.66(+7.56%)
Apr 09, 2015
8.730
8.835
8.648
8.666
2,175,424
-0.21(-2.36%)
Apr 08, 2015
9.112
9.240
8.821
8.876
3,754,298
-0.15(-1.71%)
Apr 07, 2015
9.176
9.340
8.994
9.030
4,591,222
-0.13(-1.39%)
Apr 06, 2015
8.894
9.240
8.866
9.158
4,258,106
+0.58(+6.79%)
Apr 02, 2015
8.939
8.575
8.575
8.575
4,745,540
-0.22(-2.48%)
Apr 01, 2015
8.593
8.894
8.566
8.794
4,222,122
+0.29(+3.43%)
Mar 31, 2015
8.748
8.912
8.443
8.502
2,971,049
-0.13(-1.48%)
Mar 30, 2015
8.739
8.812
8.612
8.630
2,977,106
-0.35(-3.85%)
Mar 27, 2015
8.976
9.158
8.821
8.976
2,720,961
-0.22(-2.38%)
Mar 26, 2015
9.495
9.567
8.994
9.194
4,437,595
+0.15(+1.61%)
Mar 25, 2015
9.203
9.294
9.030
9.048
2,667,861
-0.02(-0.20%)
Mar 24, 2015
9.139
9.235
8.962
9.067
3,061,266
-0.03(-0.30%)
Mar 23, 2015
8.976
9.176
8.967
9.094
3,705,487
+0.14(+1.52%)
Mar 20, 2015
8.675
9.089
8.657
8.957
7,542,657
+0.40(+4.68%)
Mar 19, 2015
8.630
8.666
8.320
8.557
3,084,651
-0.15(-1.78%)
Mar 18, 2015
8.084
8.794
8.065
8.712
4,764,857
+0.65(+8.01%)
Mar 17, 2015
7.920
8.229
7.838
8.065
2,899,698
+0.05(+0.68%)
Mar 16, 2015
7.892
8.093
7.783
8.011
3,317,429
+0.15(+1.85%)
Mar 13, 2015
8.074
8.129
7.678
7.865
3,343,115
-0.37(-4.53%)
Mar 12, 2015
8.411
8.448
8.129
8.238
2,503,050
-0.25(-3.00%)
Mar 11, 2015
8.193
8.520
8.056
8.493
3,001,288
+0.33(+4.01%)
Mar 10, 2015
8.175
8.516
8.093
8.165
3,768,652
-0.15(-1.75%)
Mar 09, 2015
8.730
8.766
8.284
8.311
3,645,394
-0.39(-4.50%)
Mar 06, 2015
9.094
9.121
8.675
8.703
4,605,175
-0.66(-7.09%)
Mar 05, 2015
9.540
9.686
9.349
9.367
1,715,039
-0.18(-1.91%)
Mar 04, 2015
9.749
9.649
9.476
9.549
2,349,382
-0.10(-1.04%)
Mar 03, 2015
10.02
10.10
9.613
9.649
2,704,233
-0.27(-2.75%)
Mar 02, 2015
10.28
10.35
9.850
9.922
2,767,441
-0.34(-3.28%)
Feb 27, 2015
10.30
10.44
10.22
10.26
2,351,453
+0.10(+0.99%)
Feb 26, 2015
10.34
10.35
10.14
10.16
3,319,459
-0.03(-0.27%)
Feb 25, 2015
10.35
10.39
10.10
10.19
2,799,648
+0.07(+0.72%)
Feb 24, 2015
10.16
10.40
10.08
10.11
3,157,857
-0.22(-2.11%)
Feb 23, 2015
10.28
10.59
10.10
10.33
3,527,881
-0.11(-1.05%)
Feb 20, 2015
10.66
10.82
10.43
10.44
3,592,162
-0.09(-0.86%)
Feb 19, 2015
10.94
10.96
10.49
10.53
4,051,902
-0.40(-3.66%)
Feb 18, 2015
10.69
11.02
10.59
10.93
3,751,976
+0.17(+1.61%)
Feb 17, 2015
10.86
10.92
10.71
10.76
2,952,024
-0.46(-4.14%)
Feb 13, 2015
11.12
11.22
11.22
11.22
3,855,181
+0.33(+3.01%)
Feb 12, 2015
10.97
11.05
10.74
10.90
5,195,194
+0.09(+0.84%)
Feb 11, 2015
11.02
11.09
10.78
10.81
2,980,917
-0.32(-2.86%)
Feb 10, 2015
11.01
11.22
10.87
11.12
2,896,429
-0.19(-1.69%)
Feb 09, 2015
11.14
11.37
11.12
11.32
3,730,182
+0.15(+1.39%)
Feb 06, 2015
11.03
11.41
10.99
11.16
4,489,059
-0.66(-5.62%)
Feb 05, 2015
11.52
11.83
11.50
11.82
2,259,297
+0.21(+1.80%)
Feb 04, 2015
11.50
11.72
11.32
11.62
5,569,611
-0.03(-0.23%)
Feb 03, 2015
11.75
11.94
11.46
11.64
6,041,722
+0.02(+0.16%)
Feb 02, 2015
10.95
11.72
10.88
11.62
6,024,966
+0.35(+3.15%)
Jan 30, 2015
10.63
11.27
10.59
11.27
6,232,892
+0.86(+8.22%)
Jan 29, 2015
10.24
10.47
10.12
10.41
3,589,128
+0.04(+0.35%)
Jan 28, 2015
10.31
10.65
10.21
10.38
4,663,867
-0.22(-2.06%)
Jan 27, 2015
9.968
10.65
9.959
10.60
4,871,725
+0.66(+6.59%)
Jan 26, 2015
9.713
9.950
9.604
9.941
4,836,072
+0.00(+0.00%)
Jan 23, 2015
10.19
10.19
9.813
9.941
4,578,566
-0.40(-3.87%)
Jan 22, 2015
10.56
10.68
10.21
10.34
5,825,983
-0.05(-0.53%)
Jan 21, 2015
10.64
10.81
10.19
10.40
7,824,086
-0.13(-1.21%)
Jan 20, 2015
10.58
10.66
10.33
10.52
5,827,383
+0.52(+5.19%)
Jan 16, 2015
10.03
10.42
9.900
10.00
5,847,689
-0.04(-0.36%)
Jan 15, 2015
10.04
10.30
9.945
10.04
8,050,481
+0.56(+5.85%)
Jan 14, 2015
9.749
9.804
9.234
9.485
5,334,194
-0.04(-0.38%)
Jan 13, 2015
10.09
10.11
9.385
9.522
6,615,220
-0.28(-2.88%)
Jan 12, 2015
9.322
9.959
9.276
9.804
6,030,065
+0.57(+6.21%)
Jan 09, 2015
8.866
9.240
8.866
9.231
4,369,095
+0.52(+5.96%)
Jan 08, 2015
8.812
9.120
8.648
8.712
3,901,003
+0.01(+0.10%)
Jan 07, 2015
8.648
8.976
8.511
8.703
4,291,353
-0.16(-1.85%)
Jan 06, 2015
8.493
8.921
8.424
8.866
7,333,573
+0.52(+6.22%)
Jan 05, 2015
8.129
8.348
7.920
8.348
4,280,541
+0.36(+4.44%)
Jan 02, 2015
7.765
8.011
7.656
7.992
2,943,544
+0.07(+0.92%)
Dec 31, 2014
7.820
7.920
7.920
7.920
2,740,503
-0.05(-0.57%)
Dec 30, 2014
7.865
8.156
7.865
7.965
4,083,267
+0.32(+4.17%)
Dec 29, 2014
7.938
7.947
7.574
7.647
2,695,542
-0.31(-3.89%)
Dec 26, 2014
7.810
8.056
7.729
7.956
3,359,097
+0.32(+4.17%)
Dec 24, 2014
7.319
7.637
7.637
7.637
2,214,197
+0.22(+2.94%)
Dec 23, 2014
7.292
7.856
7.292
7.419
4,488,822
+0.11(+1.49%)
Dec 22, 2014
7.938
7.938
7.237
7.310
5,743,809
-0.64(-8.02%)
Dec 19, 2014
7.874
8.011
7.738
7.947
18,103,186
+0.05(+0.58%)
Dec 18, 2014
7.747
7.956
7.604
7.901
5,116,434
+0.47(+6.37%)
Dec 17, 2014
7.028
7.460
7.028
7.428
6,224,101
+0.58(+8.51%)
Dec 16, 2014
7.037
7.173
6.782
6.846
5,193,484
+0.04(+0.53%)
Dec 15, 2014
7.392
7.546
6.809
6.809
5,762,233
-0.66(-8.89%)
Dec 12, 2014
7.474
7.656
7.319
7.474
4,585,519
-0.05(-0.73%)
Dec 11, 2014
7.610
7.829
7.401
7.528
4,680,665
-0.17(-2.25%)
Dec 10, 2014
8.147
8.303
7.683
7.701
5,481,674
-0.56(-6.83%)
Dec 09, 2014
8.047
8.439
8.011
8.266
5,325,789
+0.38(+4.85%)
Dec 08, 2014
7.774
8.002
7.465
7.883
4,863,922
+0.13(+1.64%)
Dec 05, 2014
7.874
7.938
7.692
7.756
3,157,441
-0.26(-3.29%)
Dec 04, 2014
8.193
8.320
7.983
8.020
3,141,052
-0.26(-3.19%)
Dec 03, 2014
8.175
8.429
8.175
8.284
3,855,064
+0.23(+2.82%)
Dec 02, 2014
8.202
8.429
7.974
8.056
3,797,777
-0.45(-5.25%)
Dec 01, 2014
7.974
8.593
7.947
8.502
4,373,916
+0.71(+9.11%)
Nov 28, 2014
8.402
8.411
7.792
7.792
3,184,475
-1.07(-12.11%)
Nov 26, 2014
8.985
8.866
8.866
8.866
2,811,578
-0.21(-2.31%)
Nov 25, 2014
8.675
9.094
8.675
9.076
2,900,159
+0.37(+4.29%)
Nov 24, 2014
8.848
8.894
8.593
8.703
2,754,601
-0.30(-3.34%)
Nov 21, 2014
9.039
9.294
8.794
9.003
5,145,090
+0.29(+3.34%)
Nov 20, 2014
8.657
8.976
8.475
8.712
4,230,936
+0.21(+2.46%)
Nov 19, 2014
9.176
9.240
8.475
8.502
8,087,157
-0.85(-9.06%)
Nov 18, 2014
8.912
9.394
8.830
9.349
6,657,344
+0.56(+6.31%)
Nov 17, 2014
8.357
8.844
8.247
8.794
4,329,281
+0.09(+1.05%)
Nov 14, 2014
7.783
8.766
7.647
8.703
7,196,692
+0.76(+9.63%)
Nov 13, 2014
8.111
8.256
7.874
7.938
3,237,951
-0.25(-3.11%)
Nov 12, 2014
8.411
8.539
8.020
8.193
3,674,485
-0.16(-1.96%)
Nov 11, 2014
8.129
8.539
8.084
8.357
2,314,747
+0.30(+3.73%)
Nov 10, 2014
8.648
8.712
8.011
8.056
5,209,221
-0.88(-9.88%)
Nov 07, 2014
8.384
8.976
8.266
8.939
5,066,421
+0.72(+8.75%)
Nov 06, 2014
8.102
8.436
8.102
8.220
4,854,219
+0.20(+2.50%)
Nov 05, 2014
7.965
8.520
7.938
8.020
4,370,387
-0.24(-2.87%)
Nov 04, 2014
8.903
8.912
8.211
8.256
5,654,646
-0.96(-10.38%)
Nov 03, 2014
8.247
9.358
8.193
9.212
9,458,220
+1.68(+22.37%)
Oct 31, 2014
7.419
7.829
7.346
7.528
8,600,345
-0.18(-2.36%)
Oct 30, 2014
8.220
8.266
7.710
7.710
6,617,785
-0.67(-8.03%)
Oct 29, 2014
8.621
8.739
8.375
8.384
4,005,094
-0.29(-3.36%)
Oct 28, 2014
8.675
8.775
8.593
8.675
3,555,175
+0.17(+2.03%)
Oct 27, 2014
8.575
8.684
8.684
8.502
1,848,843
-0.18(-2.10%)
Oct 24, 2014
8.739
8.825
8.630
8.684
2,768,972
-0.11(-1.24%)
Oct 23, 2014
8.721
8.903
8.630
8.794
3,330,270
+0.06(+0.73%)
Oct 22, 2014
9.058
9.112
8.730
8.730
3,517,551
-0.48(-5.24%)
Oct 21, 2014
9.185
9.322
9.149
9.212
2,501,535
+0.11(+1.20%)
Oct 20, 2014
9.212
9.240
8.848
9.103
4,024,719
-0.02(-0.20%)
Oct 17, 2014
9.595
9.640
9.094
9.121
3,361,014
-0.39(-4.11%)
Oct 16, 2014
9.276
9.640
9.176
9.513
3,159,135
+0.24(+2.55%)
Oct 15, 2014
9.886
9.968
9.185
9.276
6,065,791
-0.64(-6.43%)
Oct 14, 2014
10.03
10.16
9.772
9.913
2,626,139
-0.15(-1.45%)
Oct 13, 2014
9.968
10.39
9.968
10.06
2,558,598
+0.24(+2.41%)
Oct 10, 2014
10.15
10.38
9.786
9.822
2,947,163
-0.36(-3.57%)
Oct 09, 2014
10.72
10.77
9.950
10.19
5,331,441
-0.45(-4.20%)
Oct 08, 2014
10.21
10.77
9.622
10.63
4,588,115
+0.49(+4.85%)
Oct 07, 2014
10.65
10.73
10.13
10.14
2,643,261
-0.47(-4.46%)
Oct 06, 2014
10.42
10.67
10.36
10.61
2,100,985
+0.43(+4.20%)
Oct 03, 2014
10.33
10.50
10.15
10.19
4,157,703
-0.73(-6.67%)
Oct 02, 2014
10.92
10.99
10.64
10.91
2,093,306
-0.01(-0.08%)
Oct 01, 2014
10.91
11.12
10.90
10.92
2,126,383
+0.00(+0.00%)
Sep 30, 2014
11.01
11.16
10.88
10.92
3,297,697
-0.15(-1.40%)
Sep 29, 2014
11.31
11.39
11.07
11.08
1,524,311
-0.27(-2.41%)
Sep 26, 2014
11.37
11.49
11.31
11.35
1,557,786
-0.13(-1.11%)
Sep 25, 2014
11.30
11.48
11.25
11.48
2,781,862
-0.24(-2.02%)
Sep 24, 2014
11.93
12.02
11.70
11.72
1,795,725
-0.25(-2.13%)
Sep 23, 2014
11.84
12.00
11.65
11.97
1,829,924
+0.29(+2.49%)
Sep 22, 2014
11.88
11.93
11.63
11.68
2,001,273
-0.25(-2.06%)
Sep 19, 2014
12.00
12.04
11.82
11.93
2,483,278
-0.14(-1.13%)
Sep 18, 2014
11.99
12.17
11.94
12.06
2,138,597
-0.05(-0.38%)
Sep 17, 2014
12.43
12.43
12.06
12.11
3,110,065
-0.33(-2.64%)
Sep 16, 2014
12.45
12.64
12.37
12.43
2,174,659
-0.01(-0.07%)
Sep 15, 2014
12.77
12.78
12.27
12.44
3,376,098
+0.20(+1.64%)
Sep 12, 2014
11.93
12.35
11.86
12.24
4,469,896
+0.33(+2.75%)
Sep 11, 2014
11.91
12.02
11.72
11.92
4,727,263
+0.02(+0.15%)
Sep 10, 2014
12.41
12.49
11.61
11.90
13,591,330
-2.20(-15.62%)
Sep 09, 2014
13.94
14.18
13.91
14.10
3,150,736
+0.10(+0.72%)
Sep 08, 2014
14.33
14.33
13.97
14.00
2,659,086
-0.33(-2.29%)
Sep 05, 2014
14.28
14.46
14.16
14.33
2,652,295
-0.15(-1.01%)
Sep 04, 2014
15.00
15.07
14.42
14.47
3,754,351
-0.51(-3.40%)
Sep 03, 2014
15.13
15.17
14.98
14.98
1,750,586
-0.06(-0.42%)
Sep 02, 2014
15.29
15.37
15.04
15.05
2,451,922
-0.59(-3.78%)
Aug 29, 2014
15.49
15.64
15.64
15.64
1,632,965
+0.17(+1.12%)
Aug 28, 2014
15.59
15.62
15.40
15.47
1,046,766
+0.02(+0.12%)
Aug 27, 2014
15.52
15.63
15.43
15.45
757,806
-0.01(-0.06%)
Aug 26, 2014
15.40
15.54
15.33
15.46
1,498,483
+0.25(+1.62%)
Aug 25, 2014
15.23
15.29
15.11
15.21
1,518,119
-0.16(-1.07%)
Aug 22, 2014
15.42
15.48
15.28
15.38
1,834,102
-0.13(-0.82%)
Aug 21, 2014
15.45
15.63
15.35
15.50
2,654,558
-0.22(-1.39%)
Aug 20, 2014
15.63
15.86
15.57
15.72
1,673,542
+0.05(+0.29%)
Aug 19, 2014
15.73
15.83
15.60
15.68
1,642,929
-0.18(-1.15%)
Aug 18, 2014
15.67
15.87
15.61
15.86
1,837,545
+0.05(+0.29%)
Aug 15, 2014
15.66
15.85
15.61
15.81
2,082,646
-0.19(-1.19%)
Aug 14, 2014
16.02
16.20
15.88
16.00
1,896,493
-0.07(-0.45%)
Aug 13, 2014
16.05
16.19
15.86
16.08
2,157,948
-0.12(-0.73%)
Aug 12, 2014
16.13
16.36
15.99
16.19
2,647,137
-0.22(-1.33%)
Aug 11, 2014
16.06
16.56
16.05
16.41
2,335,365
+0.21(+1.29%)
Aug 08, 2014
15.88
16.31
15.88
16.20
2,528,026
+0.19(+1.19%)
Aug 07, 2014
15.85
16.08
15.70
16.01
1,839,626
-0.15(-0.96%)
Aug 06, 2014
15.96
16.29
15.90
16.17
2,127,436
+0.39(+2.48%)
Aug 05, 2014
15.57
15.86
15.34
15.78
1,918,089
+0.09(+0.58%)
Aug 04, 2014
15.58
15.77
15.38
15.68
1,543,453
+0.13(+0.82%)
Aug 01, 2014
15.77
15.94
15.36
15.56
2,451,666
-0.09(-0.58%)
Jul 31, 2014
15.85
15.89
15.23
15.65
3,024,618
-0.54(-3.32%)
Jul 30, 2014
16.30
16.32
15.88
16.19
1,758,785
-0.25(-1.50%)
Jul 29, 2014
16.60
16.69
16.31
16.43
1,135,925
-0.15(-0.88%)
Jul 28, 2014
16.45
16.59
16.38
16.58
1,173,796
+0.15(+0.89%)
Jul 25, 2014
15.98
16.48
15.96
16.43
1,902,903
+0.51(+3.20%)
Jul 24, 2014
16.16
16.16
15.75
15.92
3,089,373
-0.40(-2.45%)
Jul 23, 2014
16.53
16.70
16.31
16.32
1,388,494
-0.10(-0.61%)
Jul 22, 2014
16.68
16.73
16.42
16.42
1,575,651
-0.31(-1.83%)
Jul 21, 2014
16.52
16.78
16.38
16.73
2,626,384
+0.25(+1.49%)
Jul 18, 2014
16.20
16.51
15.98
16.48
3,109,860
-0.05(-0.28%)
Jul 17, 2014
16.31
16.63
15.97
16.53
2,235,794
+0.29(+1.79%)
Jul 16, 2014
15.99
16.36
15.99
16.24
2,048,675
+0.43(+2.71%)
Jul 15, 2014
16.42
16.51
15.75
15.81
2,696,030
-0.55(-3.34%)
Jul 14, 2014
16.20
16.62
16.20
16.36
2,269,711
-0.51(-3.02%)
Jul 11, 2014
16.37
16.92
16.15
16.86
2,304,593
+0.66(+4.04%)
Jul 10, 2014
16.84
17.01
16.18
16.21
3,234,156
-0.36(-2.14%)
Jul 09, 2014
16.26
16.62
16.24
16.56
3,254,269
+0.55(+3.41%)
Jul 08, 2014
15.64
16.11
15.50
16.02
3,019,799
+0.65(+4.20%)
Jul 07, 2014
15.63
15.71
15.34
15.37
1,743,738
-0.24(-1.52%)
Jul 03, 2014
15.44
15.61
15.61
15.61
1,437,029
-0.19(-1.21%)
Jul 02, 2014
15.56
15.88
15.55
15.80
1,173,281
+0.24(+1.52%)
Jul 01, 2014
15.65
15.87
15.52
15.56
1,560,340
-0.10(-0.64%)
Jun 30, 2014
15.13
15.71
15.03
15.66
2,328,072
+0.41(+2.68%)
Jun 27, 2014
15.38
15.47
15.05
15.25
1,625,463
-0.10(-0.65%)
Jun 26, 2014
15.30
15.42
15.05
15.35
1,459,459
+0.06(+0.42%)
Jun 25, 2014
15.22
15.41
15.08
15.29
1,652,552
+0.11(+0.72%)
Jun 24, 2014
15.78
15.88
15.16
15.18
3,677,641
-0.39(-2.51%)
Jun 23, 2014
15.45
15.64
15.32
15.57
2,228,187
+0.23(+1.48%)
Jun 20, 2014
15.69
15.77
15.19
15.35
2,901,633
-0.25(-1.63%)
Jun 19, 2014
15.14
15.68
15.14
15.60
5,052,937
+0.72(+4.83%)
Jun 18, 2014
14.67
14.89
14.54
14.88
2,596,165
+0.24(+1.62%)
Jun 17, 2014
14.35
14.69
14.23
14.64
2,386,096
+0.15(+1.00%)
Jun 16, 2014
14.62
14.71
14.30
14.50
2,018,667
-0.05(-0.38%)
Jun 13, 2014
14.54
14.61
14.33
14.55
1,600,777
-0.10(-0.68%)
Jun 12, 2014
14.53
14.86
14.41
14.65
2,174,426
+0.18(+1.26%)
Jun 11, 2014
14.51
14.61
14.29
14.47
1,747,786
-0.03(-0.19%)
Jun 10, 2014
14.50
14.62
14.44
14.50
1,540,902
+0.08(+0.57%)
Jun 06, 2014
14.45
14.49
14.23
14.42
1,012,268
-0.05(-0.32%)
Jun 05, 2014
14.25
14.54
14.18
14.46
1,748,327
+0.43(+3.05%)
Jun 04, 2014
14.32
14.37
13.97
14.03
2,389,426
-0.31(-2.16%)
Jun 03, 2014
14.44
14.45
14.11
14.34
1,516,572
+0.01(+0.06%)
Jun 02, 2014
14.21
14.50
14.09
14.33
1,646,323
-0.04(-0.25%)
May 30, 2014
14.35
14.40
14.12
14.37
2,168,337
+0.17(+1.22%)
May 29, 2014
13.96
14.45
13.94
14.20
2,179,355
+0.13(+0.91%)
May 28, 2014
14.11
14.30
13.95
14.07
2,923,583
-0.30(-2.09%)
May 27, 2014
14.94
14.94
14.18
14.37
3,844,693
-0.98(-6.40%)
May 23, 2014
15.41
15.35
15.35
15.35
1,876,081
-0.10(-0.65%)
May 22, 2014
15.51
15.65
15.34
15.45
1,325,727
+0.03(+0.18%)
May 21, 2014
15.50
15.50
15.22
15.43
1,526,331
+0.07(+0.47%)
May 20, 2014
15.24
15.54
15.21
15.35
1,919,291
-0.15(-0.94%)
May 19, 2014
16.13
16.13
15.37
15.50
2,165,495
+0.13(+0.83%)
May 16, 2014
15.39
15.59
15.35
15.37
1,562,046
-0.09(-0.59%)
May 15, 2014
15.39
15.54
15.24
15.46
2,462,089
-0.05(-0.35%)
May 14, 2014
15.83
15.87
15.48
15.52
1,752,014
+0.00(+0.00%)
May 13, 2014
15.46
15.76
15.40
15.52
2,262,923
-0.30(-1.90%)
May 12, 2014
15.82
16.05
15.79
15.82
2,224,042
+0.07(+0.46%)
May 09, 2014
16.07
16.10
15.65
15.75
2,427,686
-0.43(-2.64%)
May 08, 2014
16.26
16.45
16.15
16.17
1,332,752
-0.21(-1.28%)
May 07, 2014
16.48
16.56
16.16
16.38
1,992,538
-0.20(-1.21%)
May 06, 2014
16.66
16.75
16.49
16.58
1,094,218
-0.13(-0.76%)
May 05, 2014
16.85
16.99
16.54
16.71
1,426,558
-0.03(-0.16%)
May 02, 2014
16.36
16.76
16.30
16.74
3,809,754
+0.38(+2.34%)
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
.