Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14940 15015 14844 14923 160,300 -47.86(-0.32%)
Feb 27, 2014 14896 15085 14896 14971 126,600 -80.63(-0.54%)
Feb 26, 2014 15003 15095 14957 15052 139,500 +213.92(+1.44%)
Feb 25, 2014 14804 14983 14658 14838 159,500 -27.99(-0.19%)
Feb 24, 2014 14866 14866 14866 14866 0 +0.00(+0.00%)
Feb 23, 2014 14619 14889 14619 14866 0 +0.00(+0.00%)
Feb 22, 2014 14619 14889 14619 14866 138,700 +416.49(+2.88%)
Feb 21, 2014 14701 14731 14429 14449 172,000 -317.35(-2.15%)
Feb 20, 2014 14729 14806 14679 14767 153,900 -76.71(-0.52%)
Feb 19, 2014 14514 14900 14469 14843 206,500 +450.13(+3.13%)
Feb 18, 2014 14344 14428 14215 14393 149,000 +0.00(+0.00%)
Feb 17, 2014 14344 14428 14215 14393 0 +80.08(+0.56%)
Feb 16, 2014 14538 14679 14243 14313 0 +0.00(+0.00%)
Feb 15, 2014 14538 14679 14243 14313 204,200 -221.71(-1.53%)
Feb 14, 2014 14786 14788 14488 14535 148,400 -265.32(-1.79%)
Feb 13, 2014 14822 14875 14769 14800 165,100 +0.00(+0.00%)
Feb 12, 2014 14822 14875 14769 14800 0 +81.72(+0.56%)
Feb 11, 2014 14648 14726 14568 14718 149,800 +0.00(+0.00%)
Feb 10, 2014 14648 14726 14568 14718 0 +255.93(+1.77%)
Feb 09, 2014 14387 14472 14357 14462 0 +0.00(+0.00%)
Feb 08, 2014 14387 14472 14357 14462 186,100 +307.29(+2.17%)
Feb 07, 2014 14233 14308 14155 14155 192,900 -25.26(-0.18%)
Feb 06, 2014 14213 14245 13996 14180 280,200 +171.91(+1.23%)
Feb 05, 2014 14353 14356 14008 14008 294,300 -610.66(-4.18%)
Feb 04, 2014 14789 14847 14615 14619 202,800 +0.00(+0.00%)
Feb 03, 2014 14789 14847 14615 14619 0 -295.40(-1.98%)
Feb 02, 2014 15132 15144 14765 14915 0 +0.00(+0.00%)
Feb 01, 2014 15132 15144 14765 14915 217,400 -92.53(-0.62%)
Jan 31, 2014 15113 15113 14854 15007 221,200 -376.85(-2.45%)
Jan 30, 2014 15164 15384 15160 15384 164,800 +403.75(+2.70%)
Jan 29, 2014 15039 15088 14953 14980 183,100 -25.57(-0.17%)
Jan 28, 2014 15091 15110 14934 15006 223,900 +0.00(+0.00%)
Jan 27, 2014 15091 15110 14934 15006 0 -385.83(-2.51%)
Jan 25, 2014 15474 15485 15288 15392 221,000 -304.33(-1.94%)
Jan 24, 2014 15901 15959 15690 15696 206,900 -125.07(-0.79%)
Jan 23, 2014 15749 15871 15631 15821 185,300 +25.00(+0.16%)
Jan 22, 2014 15711 15895 15706 15796 154,300 +154.28(+0.99%)
Jan 21, 2014 15724 15727 15574 15642 0 +0.00(+0.00%)
Jan 20, 2014 15724 15727 15574 15642 0 -92.78(-0.59%)
Jan 18, 2014 15695 15783 15622 15734 180,100 -12.74(-0.08%)
Jan 17, 2014 15845 15941 15710 15747 214,200 -61.53(-0.39%)
Jan 16, 2014 15649 15809 15637 15809 185,800 +386.33(+2.50%)
Jan 15, 2014 15657 15662 15384 15422 214,500 -489.66(-3.08%)
Jan 14, 2014 15912 15912 15912 15912 0 +0.00(+0.00%)
Jan 13, 2014 15785 15922 15755 15912 0 +0.00(+0.00%)
Jan 12, 2014 15785 15922 15755 15912 0 +0.00(+0.00%)
Jan 11, 2014 15785 15922 15755 15912 237,500 +31.73(+0.20%)
Jan 10, 2014 16003 16005 15838 15880 217,400 -241.12(-1.50%)
Jan 09, 2014 15944 16121 15907 16121 206,700 +307.08(+1.94%)
Jan 08, 2014 15835 15935 15784 15814 165,900 -94.51(-0.59%)
Jan 07, 2014 16148 16164 15864 15909 192,700 +0.00(+0.00%)
Jan 06, 2014 16148 16164 15864 15909 0 -382.43(-2.35%)
Jan 05, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 04, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 03, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 02, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 01, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Dec 31, 2013 16269 16320 16183 16291 182,100 +0.00(+0.00%)
Dec 30, 2013 16269 16320 16183 16291 0 +112.37(+0.69%)
Dec 29, 2013 16229 16233 16057 16179 0 +0.00(+0.00%)
Dec 28, 2013 16229 16233 16057 16179 170,600 +4.50(+0.03%)
Dec 27, 2013 16087 16186 16082 16174 170,200 +164.45(+1.03%)
Dec 26, 2013 15861 16011 15854 16010 147,400 +120.66(+0.76%)
Dec 25, 2013 15956 16030 15849 15889 163,000 +18.91(+0.12%)
Dec 24, 2013 15870 15870 15870 15870 0 +0.00(+0.00%)
Dec 23, 2013 15791 15870 15755 15870 0 +0.00(+0.00%)
Dec 22, 2013 15791 15870 15755 15870 0 +0.00(+0.00%)
Dec 21, 2013 15791 15870 15755 15870 165,000 +11.20(+0.07%)
Dec 20, 2013 15809 15892 15799 15859 190,300 +271.42(+1.74%)
Dec 19, 2013 15273 15588 15268 15588 175,200 +309.17(+2.02%)
Dec 18, 2013 15290 15322 15248 15279 120,400 +125.72(+0.83%)
Dec 17, 2013 15408 15408 15146 15153 139,600 +0.00(+0.00%)
Dec 16, 2013 15408 15408 15146 15153 0 -250.20(-1.62%)
Dec 15, 2013 15317 15533 15251 15403 0 +0.00(+0.00%)
Dec 14, 2013 15317 15533 15251 15403 246,200 +61.29(+0.40%)
Dec 13, 2013 15377 15393 15255 15342 132,300 -173.24(-1.12%)
Dec 12, 2013 15510 15562 15386 15515 129,200 -96.25(-0.62%)
Dec 11, 2013 15634 15634 15562 15611 127,200 -38.90(-0.25%)
Dec 10, 2013 15557 15650 15547 15650 136,900 +0.00(+0.00%)
Dec 09, 2013 15557 15650 15547 15650 0 +350.35(+2.29%)
Dec 08, 2013 15113 15327 15113 15300 0 +0.00(+0.00%)
Dec 07, 2013 15113 15327 15113 15300 135,300 +122.37(+0.81%)
Dec 06, 2013 15355 15430 15139 15177 150,700 -230.45(-1.50%)
Dec 05, 2013 15520 15579 15326 15408 159,000 -341.72(-2.17%)
Dec 04, 2013 15748 15794 15662 15750 167,200 +94.59(+0.60%)
Dec 03, 2013 15660 15703 15580 15655 143,200 +0.00(+0.00%)
Dec 02, 2013 15660 15703 15580 15655 0 -6.80(-0.04%)
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