Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Five Oaks Investment Corp. Common Stock (NY: OAKS ) 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 (%) May 31, 2017 5.470 5.480 5.430 5.450 58,461 +0.03(+0.55%) May 30, 2017 5.510 5.540 5.400 5.420 51,351 -0.06(-1.09%) May 26, 2017 5.390 5.510 5.371 5.480 130,597 +0.06(+1.11%) May 25, 2017 5.420 5.440 5.370 5.420 40,169 +0.03(+0.56%) May 24, 2017 5.340 5.430 5.309 5.390 72,081 +0.07(+1.32%) May 23, 2017 5.320 5.340 5.290 5.320 56,439 +0.04(+0.76%) May 22, 2017 5.220 5.285 5.220 5.280 76,858 +0.04(+0.76%) May 19, 2017 5.240 5.280 5.210 5.240 43,533 +0.02(+0.38%) May 18, 2017 5.240 5.250 5.170 5.220 50,220 -0.01(-0.19%) May 17, 2017 5.270 5.270 5.210 5.230 70,196 -0.05(-0.95%) May 16, 2017 5.270 5.290 5.260 5.280 77,169 -0.01(-0.19%) May 15, 2017 5.300 5.350 5.260 5.290 63,833 +0.02(+0.38%) May 12, 2017 5.280 5.305 5.270 5.270 81,553 -0.04(-0.66%) May 11, 2017 5.370 5.419 5.200 5.305 241,953 -0.19(-3.37%) May 10, 2017 5.410 5.520 5.360 5.490 134,662 +0.12(+2.23%) May 09, 2017 5.430 5.454 5.360 5.370 109,212 -0.06(-1.10%) May 08, 2017 5.450 5.450 5.390 5.430 89,951 -0.02(-0.37%) May 05, 2017 5.350 5.480 5.300 5.450 145,587 +0.14(+2.64%) May 04, 2017 5.320 5.349 5.300 5.310 66,411 +0.00(+0.00%) May 03, 2017 5.330 5.370 5.300 5.310 79,480 -0.02(-0.38%) May 02, 2017 5.490 5.490 5.330 5.330 118,799 -0.11(-2.02%) May 01, 2017 5.410 5.450 5.380 5.440 82,103 +0.07(+1.30%) Apr 28, 2017 5.460 5.460 5.370 5.370 101,928 -0.06(-1.10%) Apr 27, 2017 5.450 5.460 5.410 5.430 152,880 +0.03(+0.56%) Apr 26, 2017 5.430 5.450 5.380 5.400 101,463 +0.00(+0.00%) Apr 25, 2017 5.400 5.450 5.380 5.400 136,706 +0.00(+0.00%) Apr 24, 2017 5.400 5.420 5.360 5.400 80,070 +0.04(+0.75%) Apr 21, 2017 5.360 5.380 5.340 5.360 42,019 +0.02(+0.37%) Apr 20, 2017 5.350 5.390 5.300 5.340 123,642 -0.01(-0.19%) Apr 19, 2017 5.390 5.390 5.290 5.350 118,610 -0.02(-0.37%) Apr 18, 2017 5.360 5.410 5.320 5.370 100,126 +0.00(+0.00%) Apr 17, 2017 5.320 5.389 5.270 5.370 134,952 +0.07(+1.32%) Apr 13, 2017 5.280 5.320 5.220 5.300 78,955 +0.02(+0.38%) Apr 12, 2017 5.350 5.350 5.220 5.280 90,323 -0.10(-1.86%) Apr 11, 2017 5.280 5.400 5.260 5.380 250,782 +0.04(+0.75%) Apr 10, 2017 5.300 5.350 5.250 5.340 209,411 +0.06(+1.14%) Apr 07, 2017 5.230 5.280 5.210 5.280 124,030 +0.05(+0.96%) Apr 06, 2017 5.240 5.250 5.200 5.230 66,469 +0.03(+0.58%) Apr 05, 2017 5.240 5.240 5.180 5.200 116,598 +0.03(+0.58%) Apr 04, 2017 5.200 5.250 5.150 5.170 158,825 +0.00(+0.00%) Apr 03, 2017 5.140 5.170 5.100 5.170 85,176 +0.04(+0.78%) Mar 31, 2017 5.120 5.140 5.069 5.130 82,534 +0.03(+0.59%) Mar 30, 2017 5.140 5.150 5.050 5.100 87,833 -0.02(-0.39%) Mar 29, 2017 5.040 5.140 5.040 5.120 47,291 +0.08(+1.59%) Mar 28, 2017 5.000 5.060 5.000 5.040 37,054 +0.01(+0.20%) Mar 27, 2017 5.030 5.050 5.010 5.030 43,304 +0.00(+0.00%) Mar 24, 2017 4.990 5.100 4.990 5.030 54,296 +0.04(+0.80%) Mar 23, 2017 4.950 5.020 4.850 4.990 88,117 +0.06(+1.22%) Mar 22, 2017 4.950 5.020 4.900 4.930 89,680 -0.04(-0.80%) Mar 21, 2017 5.030 5.036 4.900 4.970 96,908 -0.05(-1.00%) Mar 20, 2017 5.160 5.160 5.020 5.020 81,193 -0.12(-2.33%) Mar 17, 2017 4.990 5.160 4.960 5.140 334,523 +0.19(+3.84%) Mar 16, 2017 4.730 4.970 4.730 4.950 203,391 +0.29(+6.22%) Mar 15, 2017 4.560 4.750 4.550 4.660 118,764 +0.10(+2.19%) Mar 14, 2017 4.750 4.780 4.520 4.560 349,287 -0.25(-5.20%) Mar 13, 2017 4.950 4.960 4.810 4.810 154,774 -0.14(-2.83%) Mar 10, 2017 4.960 5.020 4.810 4.950 262,617 -0.04(-0.80%) Mar 09, 2017 5.100 5.100 4.960 4.990 136,046 -0.10(-1.96%) Mar 08, 2017 5.110 5.140 5.060 5.090 261,468 -0.03(-0.59%) Mar 07, 2017 5.140 5.145 5.110 5.120 101,261 +0.00(+0.00%) Mar 06, 2017 5.160 5.160 5.100 5.120 124,043 -0.04(-0.78%) Mar 03, 2017 5.180 5.210 5.150 5.160 82,521 +0.01(+0.19%) Mar 02, 2017 5.200 5.203 5.150 5.150 79,273 -0.05(-0.96%) Mar 01, 2017 5.220 5.220 5.170 5.200 98,836 -0.02(-0.38%) Feb 28, 2017 5.230 5.230 5.155 5.220 93,442 +0.00(+0.00%) Feb 27, 2017 5.180 5.240 5.180 5.220 88,138 +0.04(+0.77%) Feb 24, 2017 5.110 5.200 5.100 5.180 63,400 +0.05(+0.97%) Feb 23, 2017 5.150 5.150 5.060 5.130 159,595 -0.02(-0.39%) Feb 22, 2017 5.200 5.200 5.120 5.150 134,690 -0.03(-0.58%) Feb 21, 2017 5.220 5.250 5.180 5.180 168,035 -0.04(-0.77%) Feb 17, 2017 5.220 5.220 5.220 0 -0.01(-0.19%) Feb 16, 2017 5.270 5.280 5.210 5.230 74,319 -0.03(-0.57%) Feb 15, 2017 5.290 5.290 5.220 5.260 69,413 -0.01(-0.19%) Feb 14, 2017 5.300 5.330 5.260 5.270 58,189 -0.06(-1.13%) Feb 13, 2017 5.340 5.380 5.210 5.330 181,089 -0.02(-0.37%) Feb 10, 2017 5.240 5.350 5.235 5.350 181,368 +0.10(+1.90%) Feb 09, 2017 5.280 5.290 5.250 5.250 118,229 -0.01(-0.19%) Feb 08, 2017 5.250 5.280 5.210 5.260 139,485 +0.01(+0.19%) Feb 07, 2017 5.290 5.290 5.210 5.250 76,160 -0.03(-0.57%) Feb 06, 2017 5.260 5.290 5.240 5.280 70,831 +0.03(+0.57%) Feb 03, 2017 5.200 5.260 5.200 5.250 80,761 +0.03(+0.57%) Feb 02, 2017 5.240 5.250 5.200 5.220 122,343 +0.01(+0.19%) Feb 01, 2017 5.230 5.250 5.210 5.210 49,362 +0.01(+0.19%) Jan 31, 2017 5.250 5.280 5.200 5.200 104,464 -0.03(-0.57%) Jan 30, 2017 5.250 5.255 5.200 5.230 58,089 +0.01(+0.19%) Jan 27, 2017 5.200 5.250 5.200 5.220 57,383 -0.02(-0.38%) Jan 26, 2017 5.230 5.280 5.210 5.240 89,565 -0.03(-0.57%) Jan 25, 2017 5.250 5.270 5.240 5.270 53,582 +0.04(+0.76%) Jan 24, 2017 5.240 5.250 5.200 5.230 59,926 -0.01(-0.19%) Jan 23, 2017 5.240 5.250 5.210 5.240 75,569 +0.04(+0.77%) Jan 20, 2017 5.190 5.230 5.160 5.200 28,481 +0.04(+0.78%) Jan 19, 2017 5.190 5.190 5.150 5.160 26,682 -0.02(-0.39%) Jan 18, 2017 5.250 5.250 5.180 5.180 66,278 -0.04(-0.76%) Jan 17, 2017 5.180 5.250 5.160 5.220 85,478 +0.06(+1.16%) Jan 13, 2017 5.160 5.160 5.160 0 -0.01(-0.19%) Jan 12, 2017 5.250 5.250 5.110 5.170 146,525 -0.09(-1.71%) Jan 11, 2017 5.280 5.300 5.230 5.260 175,819 +0.01(+0.19%) Jan 10, 2017 5.240 5.300 5.220 5.250 150,910 +0.01(+0.19%) Jan 09, 2017 5.200 5.270 5.200 5.240 115,312 +0.04(+0.77%) Jan 06, 2017 5.230 5.270 5.170 5.200 126,915 +0.01(+0.19%) Jan 05, 2017 5.250 5.250 5.180 5.190 88,419 -0.02(-0.38%) Jan 04, 2017 5.160 5.280 5.130 5.210 131,940 +0.08(+1.56%) Jan 03, 2017 5.000 5.152 4.970 5.130 242,390 +0.16(+3.22%) Dec 30, 2016 4.970 4.970 4.970 0 +0.02(+0.40%) Dec 29, 2016 4.950 5.110 4.950 4.950 354,677 +0.02(+0.41%) Dec 28, 2016 5.150 5.190 4.876 4.930 479,451 -0.26(-5.01%) Dec 27, 2016 5.210 5.210 5.100 5.190 94,584 -0.02(-0.38%) Dec 23, 2016 5.210 5.210 5.210 0 -0.03(-0.57%) Dec 22, 2016 5.310 5.310 5.195 5.240 68,534 -0.08(-1.50%) Dec 21, 2016 5.340 5.350 5.280 5.320 47,601 +0.00(+0.00%) Dec 20, 2016 5.210 5.330 5.150 5.320 78,140 +0.07(+1.33%) Dec 19, 2016 5.160 5.250 5.111 5.250 101,640 +0.09(+1.74%) Dec 16, 2016 5.050 5.160 5.048 5.160 79,153 +0.07(+1.38%) Dec 15, 2016 5.150 5.289 5.090 5.090 67,515 -0.06(-1.17%) Dec 14, 2016 5.270 5.304 5.050 5.150 161,396 -0.16(-3.01%) Dec 13, 2016 5.400 5.480 5.240 5.310 133,414 -0.17(-3.10%) Dec 12, 2016 5.530 5.540 5.420 5.480 194,917 -0.02(-0.36%) Dec 09, 2016 5.390 5.510 5.390 5.500 145,090 +0.14(+2.61%) Dec 08, 2016 5.320 5.400 5.320 5.360 140,044 +0.05(+0.94%) Dec 07, 2016 5.370 5.400 5.310 5.310 127,436 -0.04(-0.75%) Dec 06, 2016 5.220 5.350 5.170 5.350 154,264 +0.14(+2.69%) Dec 05, 2016 5.160 5.230 5.130 5.210 90,387 +0.06(+1.17%) Dec 02, 2016 5.110 5.200 5.110 5.150 47,372 +0.03(+0.59%) Dec 01, 2016 5.080 5.230 5.070 5.120 100,188 +0.04(+0.79%) Nov 30, 2016 5.200 5.208 5.050 5.080 151,658 -0.09(-1.74%) Nov 29, 2016 5.210 5.230 5.150 5.170 161,391 -0.01(-0.19%) Nov 28, 2016 5.170 5.229 5.150 5.180 147,597 +0.05(+0.97%) Nov 25, 2016 5.050 5.130 5.030 5.130 81,463 +0.05(+0.98%) Nov 23, 2016 5.080 5.080 5.080 0 +0.03(+0.59%) Nov 22, 2016 5.000 5.084 5.000 5.050 160,691 +0.03(+0.60%) Nov 21, 2016 5.140 5.219 5.000 5.020 216,300 -0.10(-1.95%) Nov 18, 2016 5.150 5.250 5.020 5.120 198,083 +0.02(+0.39%) Nov 17, 2016 4.910 5.310 4.812 5.100 470,928 -0.94(-15.56%) Nov 16, 2016 6.010 6.150 5.980 6.040 466,496 +0.10(+1.68%) Nov 15, 2016 5.900 6.130 5.770 5.940 476,848 +0.12(+2.06%) Nov 14, 2016 5.400 5.950 5.400 5.820 655,762 +0.48(+8.99%) Nov 11, 2016 5.380 5.470 5.310 5.340 119,021 -0.04(-0.74%) Nov 10, 2016 5.520 5.540 5.300 5.380 165,460 +0.03(+0.56%) Nov 09, 2016 5.120 5.400 5.120 5.350 138,160 +0.17(+3.28%) Nov 08, 2016 5.220 5.239 5.150 5.180 33,361 +0.02(+0.39%) Nov 07, 2016 5.140 5.250 5.120 5.160 63,204 +0.04(+0.78%) Nov 04, 2016 5.110 5.210 5.110 5.120 74,963 +0.01(+0.20%) Nov 03, 2016 5.220 5.220 5.100 5.110 50,210 -0.07(-1.35%) Nov 02, 2016 5.170 5.200 5.140 5.180 55,965 +0.04(+0.78%) Nov 01, 2016 5.240 5.240 5.120 5.140 46,135 -0.08(-1.53%) Oct 31, 2016 5.260 5.260 5.200 5.220 40,691 +0.00(+0.00%) Oct 28, 2016 5.260 5.260 5.200 5.220 49,162 -0.03(-0.57%) Oct 27, 2016 5.210 5.310 5.200 5.250 64,821 +0.01(+0.19%) Oct 26, 2016 5.250 5.290 5.220 5.240 27,850 -0.03(-0.57%) Oct 25, 2016 5.270 5.310 5.230 5.270 31,365 +0.02(+0.38%) Oct 24, 2016 5.300 5.300 5.220 5.250 36,417 +0.01(+0.19%) Oct 21, 2016 5.250 5.273 5.240 5.240 19,461 -0.02(-0.38%) Oct 20, 2016 5.270 5.280 5.220 5.260 24,908 +0.00(+0.00%) Oct 19, 2016 5.250 5.300 5.201 5.260 34,823 +0.02(+0.38%) Oct 18, 2016 5.270 5.341 5.200 5.240 53,038 -0.03(-0.57%) Oct 17, 2016 5.340 5.360 5.260 5.270 52,599 -0.06(-1.13%) Oct 14, 2016 5.460 5.460 5.300 5.330 80,435 -0.13(-2.38%) Oct 13, 2016 5.410 5.490 5.360 5.460 55,663 -0.08(-1.44%) Oct 12, 2016 5.500 5.590 5.450 5.540 51,064 +0.03(+0.54%) Oct 11, 2016 5.490 5.580 5.470 5.510 32,312 +0.02(+0.36%) Oct 10, 2016 5.470 5.549 5.470 5.490 32,139 +0.03(+0.55%) Oct 07, 2016 5.450 5.509 5.420 5.460 66,797 +0.00(+0.00%) Oct 06, 2016 5.450 5.540 5.400 5.460 61,420 +0.00(+0.09%) Oct 05, 2016 5.550 5.591 5.410 5.455 72,541 -0.06(-1.18%) Oct 04, 2016 5.650 5.650 5.500 5.520 86,969 -0.08(-1.43%) Oct 03, 2016 5.680 5.680 5.550 5.600 34,674 -0.08(-1.41%) Sep 30, 2016 5.640 5.680 5.580 5.680 36,939 +0.10(+1.79%) Sep 29, 2016 5.640 5.644 5.550 5.580 28,507 -0.05(-0.89%) Sep 28, 2016 5.550 5.660 5.550 5.630 28,406 +0.08(+1.44%) Sep 27, 2016 5.720 5.720 5.450 5.550 87,027 -0.13(-2.29%) Sep 26, 2016 5.700 5.720 5.610 5.680 31,243 -0.01(-0.18%) Sep 23, 2016 5.680 5.766 5.650 5.690 35,407 -0.04(-0.70%) Sep 22, 2016 5.670 5.750 5.670 5.730 35,455 +0.07(+1.24%) Sep 21, 2016 5.660 5.700 5.560 5.660 45,954 +0.05(+0.89%) Sep 20, 2016 5.680 5.720 5.600 5.610 22,445 -0.02(-0.36%) Sep 19, 2016 5.540 5.700 5.540 5.630 73,560 +0.10(+1.81%) Sep 16, 2016 5.540 5.610 5.500 5.530 53,818 -0.06(-1.07%) Sep 15, 2016 5.550 5.640 5.540 5.590 28,607 +0.04(+0.72%) Sep 14, 2016 5.630 5.690 5.500 5.550 70,640 -0.11(-1.94%) Sep 13, 2016 5.710 5.750 5.650 5.660 53,702 -0.15(-2.58%) Sep 12, 2016 5.740 5.840 5.650 5.810 99,721 +0.09(+1.57%) Sep 09, 2016 5.960 6.000 5.620 5.720 161,438 -0.25(-4.27%) Sep 08, 2016 5.900 5.990 5.900 5.975 51,992 +0.07(+1.27%) Sep 07, 2016 5.970 5.970 5.880 5.900 77,517 -0.04(-0.67%) Sep 06, 2016 5.890 6.000 5.810 5.940 104,933 +0.09(+1.54%) Sep 02, 2016 5.710 5.850 5.850 5.850 83,700 +0.17(+2.99%) Sep 01, 2016 5.730 5.754 5.650 5.680 43,926 -0.06(-1.05%) Aug 31, 2016 5.830 5.830 5.678 5.740 59,802 -0.06(-1.03%) Aug 30, 2016 5.850 5.880 5.800 5.800 36,847 -0.02(-0.34%) Aug 29, 2016 5.860 5.890 5.800 5.820 24,233 -0.02(-0.34%) Aug 26, 2016 5.920 5.930 5.810 5.840 84,225 -0.06(-1.02%) Aug 25, 2016 5.890 5.921 5.860 5.900 75,410 +0.02(+0.34%) Aug 24, 2016 5.930 5.970 5.860 5.880 39,901 -0.02(-0.34%) Aug 23, 2016 5.860 5.940 5.850 5.900 39,042 +0.03(+0.51%) Aug 22, 2016 5.950 5.950 5.810 5.870 56,972 +0.00(+0.00%) Aug 19, 2016 5.860 5.910 5.850 5.870 42,026 -0.04(-0.68%) Aug 18, 2016 5.870 6.019 5.870 5.910 74,058 +0.00(+0.00%) Aug 17, 2016 5.930 5.950 5.900 5.910 43,505 -0.02(-0.34%) Aug 16, 2016 5.960 6.010 5.910 5.930 60,377 -0.04(-0.67%) Aug 15, 2016 5.980 6.020 5.960 5.970 71,519 -0.01(-0.17%) Aug 12, 2016 5.910 6.050 5.910 5.980 84,073 +0.02(+0.34%) Aug 11, 2016 5.970 5.986 5.870 5.960 69,900 -0.03(-0.50%) Aug 10, 2016 5.970 6.000 5.920 5.990 130,164 +0.04(+0.67%) Aug 09, 2016 5.930 5.970 5.900 5.950 61,298 +0.04(+0.68%) Aug 08, 2016 5.890 5.970 5.870 5.910 51,338 +0.02(+0.34%) Aug 05, 2016 5.920 5.990 5.820 5.890 144,425 -0.03(-0.51%) Aug 04, 2016 5.930 5.940 5.830 5.920 75,632 -0.01(-0.17%) Aug 03, 2016 5.850 5.940 5.850 5.930 36,294 +0.07(+1.19%) Aug 02, 2016 5.950 5.950 5.850 5.860 64,921 -0.07(-1.18%) Aug 01, 2016 5.800 5.950 5.800 5.930 72,958 +0.08(+1.37%) Jul 29, 2016 5.850 5.990 5.820 5.850 88,835 -0.03(-0.51%) Jul 28, 2016 5.820 5.910 5.780 5.880 32,680 +0.04(+0.68%) Jul 27, 2016 5.890 5.890 5.760 5.840 74,144 +0.00(+0.00%) Jul 26, 2016 5.910 5.950 5.830 5.840 48,630 -0.03(-0.51%) Jul 25, 2016 5.960 5.990 5.850 5.870 42,096 -0.08(-1.34%) Jul 22, 2016 5.950 5.990 5.890 5.950 95,233 +0.01(+0.17%) Jul 21, 2016 5.960 5.960 5.890 5.940 21,264 -0.02(-0.34%) Jul 20, 2016 5.980 5.980 5.890 5.960 49,512 +0.04(+0.68%) Jul 19, 2016 5.870 5.960 5.830 5.920 37,854 +0.05(+0.85%) Jul 18, 2016 5.770 5.900 5.770 5.870 36,413 +0.06(+1.03%) Jul 15, 2016 5.850 5.870 5.800 5.810 54,379 -0.05(-0.85%) Jul 14, 2016 5.800 5.940 5.760 5.860 56,555 +0.05(+0.86%) Jul 13, 2016 5.850 5.890 5.800 5.810 51,744 -0.15(-2.52%) Jul 12, 2016 5.940 6.016 5.900 5.960 120,189 -0.01(-0.17%) Jul 11, 2016 5.910 5.990 5.850 5.970 90,236 +0.08(+1.36%) Jul 08, 2016 5.730 5.900 5.740 5.890 77,154 +0.15(+2.61%) Jul 07, 2016 5.830 5.870 5.682 5.740 79,580 -0.09(-1.54%) Jul 06, 2016 5.570 6.190 5.550 5.830 140,702 +0.21(+3.74%) Jul 05, 2016 5.660 5.660 5.550 5.620 62,578 +0.02(+0.36%) Jul 01, 2016 5.500 5.600 5.600 5.600 57,500 +0.12(+2.19%) Jun 30, 2016 5.470 5.500 5.400 5.480 44,231 +0.04(+0.74%) Jun 29, 2016 5.310 5.440 5.310 5.440 34,417 +0.13(+2.45%) Jun 28, 2016 5.320 5.350 5.280 5.310 40,533 +0.05(+0.95%) Jun 27, 2016 5.400 5.400 5.200 5.260 96,617 -0.17(-3.13%) Jun 24, 2016 5.340 5.450 5.300 5.430 61,505 -0.02(-0.37%) Jun 23, 2016 5.450 5.460 5.400 5.450 33,678 +0.05(+0.93%) Jun 22, 2016 5.440 5.450 5.400 5.400 31,082 -0.04(-0.74%) Jun 21, 2016 5.440 5.440 5.400 5.440 30,443 +0.03(+0.55%) Jun 20, 2016 5.450 5.450 5.410 5.410 47,785 +0.02(+0.37%) Jun 17, 2016 5.420 5.440 5.360 5.390 108,436 +0.03(+0.56%) Jun 16, 2016 5.320 5.410 5.210 5.360 51,701 +0.03(+0.56%) Jun 15, 2016 5.250 5.390 5.200 5.330 91,131 +0.11(+2.11%) Jun 14, 2016 5.230 5.250 5.210 5.220 68,922 -0.10(-1.88%) Jun 13, 2016 5.360 5.400 5.200 5.320 47,948 -0.13(-2.39%) Jun 10, 2016 5.420 5.500 5.360 5.450 80,967 +0.02(+0.37%) Jun 09, 2016 5.450 5.580 5.350 5.430 77,895 -0.04(-0.73%) Jun 08, 2016 5.580 5.580 5.440 5.470 62,744 -0.09(-1.62%) Jun 07, 2016 5.590 5.590 5.510 5.560 38,173 +0.00(+0.00%) Jun 06, 2016 5.280 5.600 5.280 5.560 119,389 +0.25(+4.71%) Jun 03, 2016 5.200 5.350 5.200 5.310 76,453 +0.13(+2.51%) Jun 02, 2016 5.050 5.200 5.010 5.180 52,840 +0.11(+2.17%) 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.