Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15817 16534 15817 16414 268,500 +755.56(+4.83%)
Oct 30, 2014 15596 15701 15585 15658 184,100 +104.29(+0.67%)
Oct 29, 2014 15442 15595 15395 15554 148,800 +224.00(+1.46%)
Oct 28, 2014 15363 15374 15263 15330 122,300 -58.81(-0.38%)
Oct 27, 2014 15404 15424 15334 15389 121,000 +97.08(+0.63%)
Oct 24, 2014 15354 15377 15232 15292 121,800 +152.68(+1.01%)
Oct 23, 2014 15094 15233 15060 15139 119,600 -56.81(-0.37%)
Oct 22, 2014 15038 15196 15001 15196 137,400 +391.49(+2.64%)
Oct 21, 2014 15115 15115 14762 14804 143,000 -306.95(-2.03%)
Oct 20, 2014 14823 15111 14820 15111 162,000 +578.72(+3.98%)
Oct 17, 2014 14796 14831 14529 14533 178,600 -205.87(-1.40%)
Oct 16, 2014 14805 14807 14673 14738 198,900 -335.14(-2.22%)
Oct 15, 2014 15010 15085 14917 15074 152,600 +137.01(+0.92%)
Oct 14, 2014 14937 14937 14937 14937 0 -364.04(-2.38%)
Oct 13, 2014 15301 15301 15301 15301 0 +0.00(+0.00%)
Oct 10, 2014 15293 15346 15222 15301 186,100 -178.38(-1.15%)
Oct 09, 2014 15682 15732 15461 15479 141,000 -117.05(-0.75%)
Oct 08, 2014 15575 15644 15521 15596 150,200 -187.85(-1.19%)
Oct 07, 2014 15841 15914 15756 15784 134,800 -107.12(-0.67%)
Oct 06, 2014 15882 15971 15808 15891 127,600 +182.30(+1.16%)
Oct 03, 2014 15616 15709 15559 15709 139,700 +46.66(+0.30%)
Oct 02, 2014 15895 15923 15646 15662 175,400 -420.26(-2.61%)
Oct 01, 2014 16173 16226 16081 16082 137,100 -91.27(-0.56%)
Sep 30, 2014 16253 16253 16059 16174 152,500 -137.12(-0.84%)
Sep 29, 2014 16339 16344 16262 16311 107,900 +80.78(+0.50%)
Sep 26, 2014 16088 16252 16088 16230 127,400 -144.28(-0.88%)
Sep 25, 2014 16327 16374 16304 16374 148,700 +206.69(+1.28%)
Sep 24, 2014 16106 16204 16095 16167 133,300 -38.45(-0.24%)
Sep 22, 2014 16281 16299 16170 16206 129,100 -115.27(-0.71%)
Sep 19, 2014 16178 16364 16171 16321 171,300 +253.60(+1.58%)
Sep 18, 2014 16036 16106 16003 16068 143,100 +178.90(+1.13%)
Sep 17, 2014 15948 15969 15889 15889 114,700 -22.86(-0.14%)
Sep 16, 2014 15896 15938 15871 15912 121,300 -36.76(-0.23%)
Sep 15, 2014 15948 15948 15948 15948 0 +0.00(+0.00%)
Sep 12, 2014 15885 15985 15885 15948 183,400 +39.09(+0.25%)
Sep 11, 2014 15881 15926 15854 15909 130,300 +120.42(+0.76%)
Sep 10, 2014 15689 15796 15665 15789 109,700 +39.63(+0.25%)
Sep 09, 2014 15796 15796 15736 15749 106,100 +44.04(+0.28%)
Sep 08, 2014 15718 15730 15656 15705 95,600 +36.43(+0.23%)
Sep 05, 2014 15793 15793 15641 15669 109,600 -7.50(-0.05%)
Sep 04, 2014 15702 15733 15664 15676 110,900 -52.17(-0.33%)
Sep 03, 2014 15798 15829 15724 15728 137,800 +59.75(+0.38%)
Sep 02, 2014 15527 15737 15516 15669 122,600 +192.00(+1.24%)
Sep 01, 2014 15455 15479 15441 15477 74,800 +52.01(+0.34%)
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%)
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