Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boxx One Year Target Duration ETF (NQ: XONE )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.36 12.45 11.81 11.90 203,975 -0.47(-3.79%)
Apr 29, 2015 12.65 12.72 12.25 12.37 153,314 -0.44(-3.46%)
Apr 28, 2015 12.42 12.93 12.42 12.82 117,397 +0.38(+3.07%)
Apr 27, 2015 12.70 12.83 12.18 12.43 211,057 -0.25(-1.98%)
Apr 24, 2015 12.71 13.19 12.63 12.69 178,590 -0.34(-2.60%)
Apr 23, 2015 12.87 13.07 12.64 13.02 76,702 +0.15(+1.15%)
Apr 22, 2015 12.99 13.08 12.57 12.88 167,527 -0.12(-0.93%)
Apr 21, 2015 13.59 13.63 12.97 13.00 124,295 -0.43(-3.17%)
Apr 20, 2015 13.00 13.67 12.85 13.42 155,148 +0.44(+3.41%)
Apr 17, 2015 13.31 13.37 12.77 12.98 156,728 -0.45(-3.36%)
Apr 16, 2015 13.72 13.82 13.42 13.43 209,538 -0.17(-1.28%)
Apr 15, 2015 13.13 13.79 13.13 13.61 209,349 +0.50(+3.84%)
Apr 14, 2015 13.05 13.15 12.63 13.10 112,325 +0.05(+0.40%)
Apr 13, 2015 13.55 13.73 12.48 13.05 402,505 -0.60(-4.39%)
Apr 10, 2015 13.31 13.87 13.23 13.65 165,455 +0.34(+2.54%)
Apr 09, 2015 12.91 13.45 12.91 13.31 242,141 +0.28(+2.13%)
Apr 08, 2015 12.48 13.15 12.47 13.03 270,541 +0.57(+4.60%)
Apr 07, 2015 12.31 12.73 12.30 12.46 161,515 +0.10(+0.84%)
Apr 06, 2015 11.89 12.48 11.89 12.36 183,804 +0.34(+2.82%)
Apr 02, 2015 11.70 12.02 12.02 12.02 156,970 +0.28(+2.37%)
Apr 01, 2015 11.90 12.00 11.57 11.74 153,782 -0.11(-0.95%)
Mar 31, 2015 11.67 12.05 11.64 11.85 131,005 +0.09(+0.74%)
Mar 30, 2015 12.13 12.37 11.52 11.77 323,459 -0.36(-2.94%)
Mar 27, 2015 12.34 12.50 12.10 12.12 164,036 +0.05(+0.43%)
Mar 26, 2015 11.98 12.58 11.98 12.07 249,880 +0.09(+0.72%)
Mar 25, 2015 12.11 12.21 11.80 11.98 175,727 -0.11(-0.93%)
Mar 24, 2015 11.78 12.23 11.72 12.10 338,620 +0.34(+2.88%)
Mar 23, 2015 11.82 11.86 11.45 11.76 401,275 -0.16(-1.31%)
Mar 20, 2015 12.22 12.24 11.58 11.91 583,798 -0.33(-2.70%)
Mar 19, 2015 12.61 12.72 12.15 12.24 290,838 -0.42(-3.29%)
Mar 18, 2015 12.20 12.98 12.20 12.66 357,516 +0.46(+3.77%)
Mar 17, 2015 12.20 12.85 11.94 12.20 729,641 -0.96(-7.26%)
Mar 16, 2015 13.36 13.58 12.94 13.15 475,180 +0.03(+0.26%)
Mar 13, 2015 12.59 13.20 12.55 13.12 285,481 +0.56(+4.42%)
Mar 12, 2015 12.29 12.57 12.14 12.56 244,967 +0.30(+2.41%)
Mar 11, 2015 12.30 12.45 12.10 12.27 235,140 +0.07(+0.57%)
Mar 10, 2015 12.07 12.59 12.07 12.20 181,745 +0.00(+0.00%)
Mar 09, 2015 12.21 12.50 12.07 12.20 250,297 -0.07(-0.57%)
Mar 06, 2015 12.42 12.75 12.23 12.27 195,712 -0.44(-3.48%)
Mar 05, 2015 12.30 12.85 12.30 12.71 237,168 +0.36(+2.88%)
Mar 04, 2015 12.68 12.75 12.17 12.36 351,248 -0.39(-3.07%)
Mar 03, 2015 13.22 13.45 12.70 12.75 266,109 -0.44(-3.36%)
Mar 02, 2015 13.27 13.61 13.05 13.19 275,343 +0.05(+0.40%)
Feb 27, 2015 13.44 13.89 13.07 13.14 281,348 -0.35(-2.58%)
Feb 26, 2015 12.76 13.98 12.76 13.48 442,084 +0.64(+5.00%)
Feb 25, 2015 12.93 13.56 12.78 12.84 285,189 -0.03(-0.20%)
Feb 24, 2015 13.35 13.68 12.65 12.87 766,532 -0.56(-4.14%)
Feb 23, 2015 14.21 14.41 13.33 13.42 314,392 -0.75(-5.27%)
Feb 20, 2015 14.19 14.47 14.07 14.17 311,702 -0.07(-0.49%)
Feb 19, 2015 14.21 14.45 13.90 14.24 233,247 -0.07(-0.49%)
Feb 18, 2015 14.03 14.75 13.88 14.31 288,432 +0.43(+3.13%)
Feb 17, 2015 14.70 14.94 13.73 13.88 271,590 -0.82(-5.61%)
Feb 13, 2015 14.90 14.70 14.70 14.70 481,851 -0.14(-0.94%)
Feb 12, 2015 13.73 15.15 13.57 14.84 528,934 +0.93(+6.68%)
Feb 11, 2015 13.79 14.47 13.46 13.91 429,333 +0.17(+1.26%)
Feb 10, 2015 12.69 13.85 12.64 13.74 648,810 +1.07(+8.43%)
Feb 09, 2015 11.97 12.79 11.82 12.67 332,404 +0.61(+5.04%)
Feb 06, 2015 12.36 12.53 11.87 12.06 235,584 -0.23(-1.84%)
Feb 05, 2015 12.03 12.55 11.90 12.29 367,516 +0.39(+3.28%)
Feb 04, 2015 12.09 12.46 11.74 11.90 311,852 -0.20(-1.65%)
Feb 03, 2015 11.94 12.42 11.64 12.10 505,491 -0.47(-3.73%)
Feb 02, 2015 12.46 12.74 11.99 12.56 234,889 +0.10(+0.84%)
Jan 30, 2015 12.41 12.79 12.26 12.46 207,050 -0.08(-0.62%)
Jan 29, 2015 12.42 12.74 12.00 12.54 274,658 +0.24(+1.98%)
Jan 28, 2015 12.76 12.82 11.94 12.30 349,392 -0.51(-4.00%)
Jan 27, 2015 12.68 12.98 12.46 12.81 377,898 -0.22(-1.67%)
Jan 26, 2015 12.94 13.41 12.94 13.02 272,373 +0.10(+0.74%)
Jan 23, 2015 13.19 13.26 12.71 12.93 300,566 +0.13(+1.02%)
Jan 22, 2015 12.95 13.15 12.51 12.80 256,303 +0.11(+0.89%)
Jan 21, 2015 12.35 13.05 12.10 12.69 416,857 +0.35(+2.81%)
Jan 20, 2015 12.26 12.59 11.87 12.34 359,499 +0.04(+0.35%)
Jan 16, 2015 12.17 12.40 11.97 12.30 288,100 +0.08(+0.64%)
Jan 15, 2015 12.86 12.86 12.03 12.22 347,869 -0.53(-4.16%)
Jan 14, 2015 12.83 13.12 12.36 12.75 340,978 -0.25(-1.94%)
Jan 13, 2015 14.37 14.37 12.69 13.00 546,661 -0.59(-4.35%)
Jan 12, 2015 14.46 14.63 13.42 13.59 496,959 -0.76(-5.32%)
Jan 09, 2015 15.38 15.56 14.32 14.35 422,975 -0.86(-5.65%)
Jan 08, 2015 14.62 15.53 14.48 15.21 634,593 +0.63(+4.29%)
Jan 07, 2015 14.61 15.00 14.06 14.59 374,648 +0.15(+1.02%)
Jan 06, 2015 14.53 14.54 13.89 14.44 347,340 -0.02(-0.12%)
Jan 05, 2015 14.42 14.87 13.89 14.46 501,324 +0.08(+0.54%)
Jan 02, 2015 14.74 15.15 14.08 14.38 249,064 -0.21(-1.43%)
Dec 31, 2014 14.26 14.59 14.59 14.59 505,344 +0.33(+2.31%)
Dec 30, 2014 14.65 15.00 14.15 14.26 532,719 -0.56(-3.81%)
Dec 29, 2014 15.63 15.94 14.47 14.82 732,171 -0.78(-5.01%)
Dec 26, 2014 13.29 15.63 13.22 15.60 878,466 +2.30(+17.30%)
Dec 24, 2014 12.98 13.30 13.30 13.30 207,873 +0.22(+1.66%)
Dec 23, 2014 13.62 13.67 13.08 13.09 335,058 -0.49(-3.64%)
Dec 22, 2014 13.64 13.84 13.48 13.58 381,536 -0.09(-0.64%)
Dec 19, 2014 13.89 14.16 13.48 13.67 429,684 -0.19(-1.38%)
Dec 18, 2014 14.35 14.49 13.81 13.86 527,058 -0.21(-1.48%)
Dec 17, 2014 13.59 14.30 13.59 14.07 453,519 +0.49(+3.58%)
Dec 16, 2014 13.61 14.41 13.28 13.58 370,596 -0.22(-1.57%)
Dec 15, 2014 15.62 16.06 13.72 13.80 793,919 -1.78(-11.43%)
Dec 12, 2014 15.63 15.87 15.45 15.58 274,656 -0.29(-1.81%)
Dec 11, 2014 15.80 16.79 15.66 15.86 425,949 +0.12(+0.77%)
Dec 10, 2014 16.34 16.77 15.68 15.74 325,910 -0.65(-3.97%)
Dec 09, 2014 16.50 16.77 16.07 16.39 313,524 -0.21(-1.26%)
Dec 08, 2014 17.38 17.97 16.50 16.60 492,468 -1.01(-5.72%)
Dec 05, 2014 18.07 18.53 17.47 17.61 296,785 -0.49(-2.73%)
Dec 04, 2014 18.09 18.86 17.80 18.10 294,045 -0.43(-2.34%)
Dec 03, 2014 18.23 19.53 18.16 18.54 324,928 +0.01(+0.05%)
Dec 02, 2014 18.06 19.26 17.80 18.53 308,494 +0.37(+2.06%)
Dec 01, 2014 20.19 20.19 18.06 18.16 484,671 -2.11(-10.41%)
Nov 28, 2014 19.90 20.49 19.82 20.27 194,827 +0.39(+1.97%)
Nov 26, 2014 19.97 19.88 19.88 19.88 289,755 -0.05(-0.26%)
Nov 25, 2014 19.84 20.53 19.39 19.93 353,798 +0.22(+1.10%)
Nov 24, 2014 18.49 19.76 18.30 19.71 460,265 +1.35(+7.33%)
Nov 21, 2014 18.36 18.84 17.97 18.36 325,945 +0.01(+0.05%)
Nov 20, 2014 18.58 18.74 18.10 18.36 303,242 -0.29(-1.54%)
Nov 19, 2014 19.10 19.97 18.43 18.64 388,931 -0.54(-2.81%)
Nov 18, 2014 19.06 19.74 18.96 19.18 307,047 +0.28(+1.47%)
Nov 17, 2014 18.45 19.45 18.10 18.90 391,559 +0.50(+2.74%)
Nov 14, 2014 16.95 18.67 16.88 18.40 511,760 +1.21(+7.02%)
Nov 13, 2014 16.50 18.67 16.39 17.19 681,708 -0.21(-1.20%)
Nov 12, 2014 17.96 17.97 17.09 17.40 627,532 -0.53(-2.95%)
Nov 11, 2014 18.41 18.91 17.89 17.93 420,997 -0.31(-1.71%)
Nov 10, 2014 18.30 19.53 18.11 18.24 588,498 +0.10(+0.53%)
Nov 07, 2014 18.55 18.70 17.84 18.15 247,312 -0.40(-2.15%)
Nov 06, 2014 18.34 18.82 17.68 18.55 373,167 +0.11(+0.61%)
Nov 05, 2014 19.97 20.34 18.35 18.43 389,808 -1.69(-8.41%)
Nov 04, 2014 22.14 22.19 20.05 20.13 485,231 -2.08(-9.38%)
Nov 03, 2014 21.33 22.98 21.19 22.21 643,944 +0.88(+4.11%)
Oct 31, 2014 21.50 22.35 21.13 21.33 705,523 +0.03(+0.16%)
Oct 30, 2014 20.73 21.88 20.37 21.30 557,819 +0.39(+1.87%)
Oct 29, 2014 21.46 21.61 19.53 20.91 737,463 -0.43(-2.03%)
Oct 28, 2014 20.36 21.88 20.17 21.34 827,143 +1.13(+5.58%)
Oct 27, 2014 18.39 20.36 18.42 20.21 493,618 +1.80(+9.76%)
Oct 24, 2014 18.16 18.85 18.04 18.42 286,624 +0.20(+1.10%)
Oct 23, 2014 17.84 18.95 17.84 18.22 373,398 +0.40(+2.24%)
Oct 22, 2014 18.19 19.45 17.69 17.82 583,750 -0.90(-4.82%)
Oct 21, 2014 19.54 19.60 18.99 18.72 589,292 -0.36(-1.87%)
Oct 20, 2014 20.67 20.67 18.92 19.08 812,876 -1.74(-8.34%)
Oct 17, 2014 20.84 21.93 18.10 20.81 1,775,858 +0.07(+0.34%)
Oct 16, 2014 17.59 21.59 17.45 20.74 1,093,027 +2.93(+16.42%)
Oct 15, 2014 16.54 17.83 16.50 17.82 714,590 +0.98(+5.83%)
Oct 14, 2014 16.58 17.32 16.50 16.84 414,614 +0.44(+2.70%)
Oct 13, 2014 17.25 17.61 16.33 16.39 308,738 -0.78(-4.55%)
Oct 10, 2014 15.73 18.02 15.46 17.18 1,084,640 +1.36(+8.62%)
Oct 09, 2014 15.54 16.53 14.52 15.81 1,580,004 +0.31(+2.02%)
Oct 08, 2014 15.00 15.89 13.89 15.50 1,033,548 +0.36(+2.41%)
Oct 07, 2014 15.63 15.90 15.05 15.13 459,026 -0.51(-3.27%)
Oct 06, 2014 15.61 16.10 15.46 15.65 498,472 +0.10(+0.61%)
Oct 03, 2014 16.67 17.06 15.44 15.55 907,085 -0.95(-5.74%)
Oct 02, 2014 16.58 17.54 15.65 16.50 1,347,390 +0.03(+0.21%)
Oct 01, 2014 18.07 18.13 15.53 16.46 1,751,887 -1.68(-9.24%)
Sep 30, 2014 19.07 19.16 17.67 18.14 763,197 -0.96(-5.05%)
Sep 29, 2014 19.32 19.88 18.78 19.10 634,328 -0.62(-3.13%)
Sep 26, 2014 20.40 20.62 19.62 19.72 400,648 -0.49(-2.41%)
Sep 25, 2014 21.45 21.87 19.49 20.21 1,027,059 -1.35(-6.24%)
Sep 24, 2014 22.15 22.39 21.30 21.55 854,433 -0.62(-2.78%)
Sep 23, 2014 22.25 23.09 21.93 22.17 535,238 -0.18(-0.82%)
Sep 22, 2014 21.93 22.91 21.93 22.35 385,956 -0.50(-2.20%)
Sep 19, 2014 22.89 23.62 21.85 22.85 603,312 +0.03(+0.11%)
Sep 18, 2014 23.24 23.32 22.65 22.83 268,887 -0.19(-0.83%)
Sep 17, 2014 22.78 23.44 22.78 23.02 355,704 +0.19(+0.84%)
Sep 16, 2014 22.64 23.28 22.59 22.83 322,303 +0.07(+0.31%)
Sep 15, 2014 24.49 24.50 22.49 22.76 980,989 -1.81(-7.35%)
Sep 12, 2014 25.35 25.62 24.44 24.56 629,424 -0.76(-2.98%)
Sep 11, 2014 24.89 25.36 24.25 25.32 550,049 +0.30(+1.22%)
Sep 10, 2014 23.82 25.17 23.46 25.02 749,201 +1.20(+5.03%)
Sep 09, 2014 24.35 24.84 23.65 23.82 449,640 -0.64(-2.63%)
Sep 08, 2014 23.49 24.57 23.46 24.46 493,771 +0.81(+3.41%)
Sep 05, 2014 23.38 23.96 23.17 23.65 567,524 +0.18(+0.78%)
Sep 04, 2014 23.58 24.25 23.36 23.47 519,662 -0.17(-0.73%)
Sep 03, 2014 24.48 24.83 23.53 23.64 687,920 -0.83(-3.41%)
Sep 02, 2014 25.42 25.61 24.39 24.48 534,441 -0.94(-3.69%)
Aug 29, 2014 25.88 25.42 25.42 25.42 917,751 -0.53(-2.04%)
Aug 28, 2014 24.92 26.31 24.62 25.95 682,724 +0.89(+3.57%)
Aug 27, 2014 24.83 25.35 24.41 25.05 414,041 +0.16(+0.66%)
Aug 26, 2014 25.05 25.39 24.70 24.89 386,636 -0.21(-0.83%)
Aug 25, 2014 25.11 25.60 24.41 25.09 593,760 +0.73(+2.99%)
Aug 22, 2014 23.44 24.90 23.29 24.36 857,574 +0.86(+3.66%)
Aug 21, 2014 23.47 23.81 22.89 23.51 783,714 -0.03(-0.11%)
Aug 20, 2014 23.85 24.02 23.23 23.53 662,629 -0.32(-1.35%)
Aug 19, 2014 23.83 24.57 23.40 23.85 942,024 +0.04(+0.18%)
Aug 18, 2014 24.17 24.67 23.31 23.81 751,739 -0.16(-0.69%)
Aug 15, 2014 25.51 25.73 23.73 23.97 814,092 -0.91(-3.66%)
Aug 14, 2014 23.61 26.27 22.95 24.89 1,943,627 -0.77(-3.01%)
Aug 13, 2014 26.41 26.74 24.89 25.66 911,497 -0.62(-2.35%)
Aug 12, 2014 27.53 27.66 26.15 26.28 633,046 -0.92(-3.38%)
Aug 11, 2014 26.54 27.68 25.88 27.20 612,296 +0.76(+2.89%)
Aug 08, 2014 27.93 27.93 25.78 26.43 649,642 -1.34(-4.82%)
Aug 07, 2014 27.27 29.08 26.81 27.77 848,218 +1.79(+6.88%)
Aug 06, 2014 25.64 26.74 25.41 25.98 479,544 +0.16(+0.64%)
Aug 05, 2014 26.86 27.26 25.05 25.82 629,086 -1.15(-4.25%)
Aug 04, 2014 27.50 28.26 26.75 26.96 328,520 -0.49(-1.77%)
Aug 01, 2014 28.12 29.08 27.03 27.45 412,354 -0.96(-3.36%)
Jul 31, 2014 29.55 30.19 28.38 28.40 722,257 -3.79(-11.79%)
Jul 30, 2014 28.85 32.26 28.66 32.20 917,830 +3.56(+12.43%)
Jul 29, 2014 27.89 28.80 27.87 28.64 313,328 +0.69(+2.49%)
Jul 28, 2014 28.65 28.71 27.58 27.94 373,084 -0.71(-2.48%)
Jul 25, 2014 28.48 29.28 28.17 28.65 276,941 +0.04(+0.15%)
Jul 24, 2014 29.35 29.39 28.00 28.61 442,237 -0.65(-2.23%)
Jul 23, 2014 30.01 30.01 28.87 29.26 426,487 +0.04(+0.15%)
Jul 22, 2014 29.35 30.37 28.75 29.22 523,694 +0.20(+0.69%)
Jul 21, 2014 29.30 29.37 28.66 29.02 389,459 -0.46(-1.56%)
Jul 18, 2014 28.94 29.73 28.74 29.48 515,927 +0.41(+1.40%)
Jul 17, 2014 29.28 30.16 28.65 29.07 514,628 -0.35(-1.18%)
Jul 16, 2014 31.04 31.68 29.22 29.42 490,073 -1.44(-4.67%)
Jul 15, 2014 31.95 32.29 30.23 30.86 644,642 -0.92(-2.90%)
Jul 14, 2014 32.33 32.57 31.70 31.78 343,969 +0.08(+0.25%)
Jul 11, 2014 31.09 32.74 31.04 31.70 527,617 +0.59(+1.90%)
Jul 10, 2014 30.96 31.87 30.47 31.11 674,273 -0.88(-2.74%)
Jul 09, 2014 33.30 33.66 31.65 31.99 392,902 -0.76(-2.33%)
Jul 08, 2014 33.27 34.32 31.75 32.75 598,458 -0.16(-0.50%)
Jul 07, 2014 36.67 36.95 32.71 32.92 1,054,892 -3.97(-10.76%)
Jul 03, 2014 37.38 36.89 36.89 36.89 329,833 -0.56(-1.51%)
Jul 02, 2014 38.54 38.87 36.90 37.45 933,966 -1.59(-4.07%)
Jul 01, 2014 34.97 42.25 34.73 39.04 4,105,646 +4.64(+13.48%)
Jun 30, 2014 32.85 36.96 32.55 34.40 1,454,132 +1.76(+5.40%)
Jun 27, 2014 32.48 33.55 32.42 32.64 900,131 +0.01(+0.03%)
Jun 26, 2014 30.70 32.64 30.70 32.63 582,603 +1.55(+5.00%)
Jun 25, 2014 30.83 31.22 30.43 31.08 578,588 +0.17(+0.53%)
Jun 24, 2014 30.53 31.63 30.43 30.91 882,442 +0.39(+1.28%)
Jun 23, 2014 30.17 31.23 29.48 30.52 703,164 +0.35(+1.15%)
Jun 20, 2014 27.20 30.53 27.20 30.17 1,386,556 +2.34(+8.42%)
Jun 19, 2014 26.94 28.65 26.94 27.83 434,830 +0.89(+3.29%)
Jun 18, 2014 27.00 27.56 26.74 26.94 357,008 -0.28(-1.02%)
Jun 17, 2014 25.70 27.57 25.60 27.22 577,946 +1.61(+6.27%)
Jun 16, 2014 25.21 25.64 24.90 25.62 288,142 +0.44(+1.76%)
Jun 13, 2014 23.82 25.17 23.57 25.17 432,768 +1.37(+5.76%)
Jun 12, 2014 23.90 24.27 23.58 23.80 186,294 -0.29(-1.19%)
Jun 11, 2014 23.71 24.52 23.71 24.09 193,315 -0.04(-0.18%)
Jun 10, 2014 24.17 24.65 23.97 24.13 220,268 -0.56(-2.29%)
Jun 06, 2014 24.81 25.68 24.61 24.70 219,713 -0.27(-1.08%)
Jun 05, 2014 24.63 25.08 24.03 24.96 239,414 +0.27(+1.09%)
Jun 04, 2014 24.99 25.61 24.66 24.70 286,889 -0.62(-2.44%)
Jun 03, 2014 25.65 25.79 24.76 25.31 273,113 -0.36(-1.39%)
Jun 02, 2014 25.90 26.45 25.24 25.67 326,729 -0.10(-0.37%)
May 30, 2014 25.04 25.83 24.46 25.76 483,294 +0.76(+3.06%)
May 29, 2014 24.26 25.16 24.26 25.00 281,480 +0.58(+2.38%)
May 28, 2014 24.75 25.07 23.88 24.42 261,544 -0.44(-1.78%)
May 27, 2014 23.94 25.39 23.94 24.86 516,837 +0.98(+4.11%)
May 23, 2014 25.31 23.88 23.88 23.88 466,303 -0.36(-1.50%)
May 22, 2014 22.59 24.38 22.27 24.24 588,501 +1.95(+8.77%)
May 21, 2014 22.45 22.48 21.81 22.29 487,797 -0.03(-0.16%)
May 20, 2014 22.55 22.89 21.75 22.32 448,986 -0.10(-0.46%)
May 19, 2014 22.79 23.43 21.84 22.43 505,939 -0.60(-2.60%)
May 16, 2014 22.33 23.66 22.27 23.03 902,136 +0.89(+4.00%)
May 15, 2014 23.68 24.66 22.10 22.14 1,844,933 -4.63(-17.29%)
May 14, 2014 26.27 28.03 26.10 26.77 773,558 +0.54(+2.05%)
May 13, 2014 27.53 28.12 26.16 26.23 595,816 -0.89(-3.27%)
May 12, 2014 28.19 28.63 26.91 27.12 354,629 -0.79(-2.83%)
May 09, 2014 28.65 29.29 27.70 27.91 356,140 -1.75(-5.89%)
May 08, 2014 30.97 31.95 29.55 29.65 343,027 -1.63(-5.22%)
May 07, 2014 31.60 31.60 29.35 31.29 246,893 -0.12(-0.39%)
May 06, 2014 31.23 32.82 30.83 31.41 410,937 -0.13(-0.41%)
May 05, 2014 29.47 32.10 29.31 31.54 432,494 +1.48(+4.94%)
May 02, 2014 30.43 30.82 29.52 30.05 248,341 -0.64(-2.09%)
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.