Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15424 15448 15356 15425 111,000 -35.27(-0.23%)
Aug 28, 2014 15482 15488 15424 15460 99,300 -74.96(-0.48%)
Aug 27, 2014 15557 15588 15466 15535 102,200 +13.60(+0.09%)
Aug 26, 2014 15610 15613 15519 15521 86,400 -92.03(-0.59%)
Aug 25, 2014 15609 15629 15554 15613 81,900 +74.06(+0.48%)
Aug 22, 2014 15618 15629 15524 15539 102,300 -47.01(-0.30%)
Aug 21, 2014 15531 15602 15526 15586 117,700 +131.75(+0.85%)
Aug 20, 2014 15486 15493 15434 15454 92,700 +4.66(+0.03%)
Aug 19, 2014 15452 15476 15429 15450 94,200 +127.19(+0.83%)
Aug 18, 2014 15318 15365 15303 15323 77,300 +4.26(+0.03%)
Aug 15, 2014 15317 15328 15277 15318 88,700 +3.77(+0.02%)
Aug 14, 2014 15284 15339 15273 15315 92,700 +100.94(+0.66%)
Aug 13, 2014 15112 15236 15109 15214 96,300 +52.32(+0.35%)
Aug 12, 2014 15165 15236 15126 15161 89,300 +30.79(+0.20%)
Aug 11, 2014 15023 15162 14974 15131 114,600 +352.15(+2.38%)
Aug 08, 2014 15064 15074 14754 14778 177,200 -454.00(-2.98%)
Aug 07, 2014 15139 15243 15062 15232 143,100 +72.58(+0.48%)
Aug 06, 2014 15260 15271 15121 15160 135,500 -160.52(-1.05%)
Aug 05, 2014 15507 15507 15314 15320 131,500 -154.19(-1.00%)
Aug 04, 2014 15475 15536 15440 15474 123,600 -48.61(-0.31%)
Aug 03, 2014 15512 15602 15501 15523 0 +0.00(+0.00%)
Aug 02, 2014 15512 15602 15501 15523 0 +0.00(+0.00%)
Aug 01, 2014 15512 15602 15501 15523 143,300 -97.66(-0.63%)
Jul 31, 2014 15733 15760 15619 15621 154,100 -25.46(-0.16%)
Jul 30, 2014 15617 15667 15595 15646 117,500 +28.16(+0.18%)
Jul 29, 2014 15565 15633 15556 15618 98,800 +88.67(+0.57%)
Jul 28, 2014 15427 15557 15427 15529 115,600 +71.53(+0.46%)
Jul 25, 2014 15342 15458 15342 15458 119,900 +173.45(+1.13%)
Jul 24, 2014 15350 15383 15232 15284 122,000 -44.14(-0.29%)
Jul 23, 2014 15367 15376 15317 15329 100,100 -14.72(-0.10%)
Jul 22, 2014 15296 15392 15288 15343 115,400 +127.57(+0.84%)
Jul 21, 2014 15216 15216 15216 15216 0 +0.00(+0.00%)
Jul 20, 2014 15174 15220 15110 15216 0 +0.00(+0.00%)
Jul 19, 2014 15174 15220 15110 15216 0 +0.00(+0.00%)
Jul 18, 2014 15174 15220 15110 15216 92,200 -154.55(-1.01%)
Jul 17, 2014 15423 15466 15348 15370 102,500 -9.04(-0.06%)
Jul 16, 2014 15370 15424 15355 15379 98,200 -15.86(-0.10%)
Jul 15, 2014 15354 15442 15346 15395 101,000 +98.34(+0.64%)
Jul 14, 2014 15199 15325 15179 15297 96,300 +132.78(+0.88%)
Jul 13, 2014 15103 15204 15101 15164 0 +0.00(+0.00%)
Jul 12, 2014 15103 15204 15101 15164 0 +0.00(+0.00%)
Jul 11, 2014 15103 15204 15101 15164 123,600 -52.43(-0.34%)
Jul 10, 2014 15318 15327 15215 15216 112,900 -86.18(-0.56%)
Jul 09, 2014 15194 15303 15185 15303 118,300 -11.76(-0.08%)
Jul 08, 2014 15304 15390 15225 15314 117,700 -65.03(-0.42%)
Jul 07, 2014 15433 15478 15379 15379 84,000 -57.69(-0.37%)
Jul 06, 2014 15490 15490 15420 15437 0 +0.00(+0.00%)
Jul 05, 2014 15490 15490 15420 15437 0 +0.00(+0.00%)
Jul 04, 2014 15490 15490 15420 15437 108,800 +88.84(+0.58%)
Jul 03, 2014 15435 15435 15324 15348 114,200 -21.68(-0.14%)
Jul 02, 2014 15406 15445 15355 15370 116,800 +43.77(+0.29%)
Jul 01, 2014 15180 15389 15146 15326 137,500 +164.10(+1.08%)
Jun 30, 2014 15159 15178 15052 15162 102,000 +67.10(+0.44%)
Jun 29, 2014 15291 15294 15027 15095 0 +0.00(+0.00%)
Jun 28, 2014 15291 15294 15027 15095 0 +0.00(+0.00%)
Jun 27, 2014 15291 15294 15027 15095 131,000 -213.49(-1.39%)
Jun 26, 2014 15320 15345 15278 15308 105,400 +41.88(+0.27%)
Jun 25, 2014 15297 15348 15266 15267 108,400 -109.63(-0.71%)
Jun 24, 2014 15300 15425 15252 15376 122,700 +6.96(+0.05%)
Jun 23, 2014 15419 15443 15336 15369 120,000 +19.86(+0.13%)
Jun 22, 2014 15360 15422 15305 15349 0 +0.00(+0.00%)
Jun 21, 2014 15360 15422 15305 15349 0 +0.00(+0.00%)
Jun 20, 2014 15360 15422 15305 15349 190,000 -11.74(-0.08%)
Jun 19, 2014 15140 15375 15138 15361 189,900 +245.36(+1.62%)
Jun 18, 2014 15010 15140 14995 15116 118,600 +139.83(+0.93%)
Jun 17, 2014 14963 15027 14949 14976 107,400 +42.68(+0.29%)
Jun 16, 2014 15050 15057 14867 14933 116,000 -164.55(-1.09%)
Jun 15, 2014 14831 15122 14831 15098 0 +0.00(+0.00%)
Jun 14, 2014 14831 15122 14831 15098 0 +0.00(+0.00%)
Jun 13, 2014 14831 15122 14831 15098 172,200 +124.31(+0.83%)
Jun 12, 2014 14942 14993 14862 14974 132,400 -95.95(-0.64%)
Jun 11, 2014 15000 15076 14999 15069 99,500 +74.68(+0.50%)
Jun 10, 2014 15131 15185 14967 14995 121,300 -129.20(-0.85%)
Jun 09, 2014 15204 15207 15116 15124 107,300 +46.76(+0.31%)
Jun 08, 2014 15139 15144 15043 15077 0 +0.00(+0.00%)
Jun 07, 2014 15139 15144 15043 15077 0 +0.00(+0.00%)
Jun 06, 2014 15139 15144 15043 15077 134,800 -2.13(-0.01%)
Jun 05, 2014 15113 15141 15017 15079 127,900 +11.41(+0.08%)
Jun 04, 2014 15067 15072 14985 15068 132,000 +33.71(+0.22%)
Jun 03, 2014 15089 15091 15026 15034 145,900 +98.33(+0.66%)
Jun 02, 2014 14778 14964 14778 14936 130,600 +303.54(+2.07%)
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.
X