Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15733 15760 15619 15621 154,100 -25.40(-0.16%)
Jul 30, 2014 15617 15667 15595 15646 117,500 +28.10(+0.18%)
Jul 29, 2014 15565 15633 15556 15618 98,800 +88.70(+0.57%)
Jul 28, 2014 15427 15557 15427 15529 115,600 +71.50(+0.46%)
Jul 25, 2014 15342 15458 15342 15458 119,900 +173.50(+1.14%)
Jul 24, 2014 15350 15383 15232 15284 122,000 -44.20(-0.29%)
Jul 23, 2014 15367 15376 15317 15329 100,100 -14.70(-0.10%)
Jul 22, 2014 15296 15392 15288 15343 115,400 +127.60(+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 -154.60(-1.01%)
Jul 17, 2014 15423 15466 15348 15370 102,500 -9.00(-0.06%)
Jul 16, 2014 15370 15424 15355 15379 98,200 -15.90(-0.10%)
Jul 15, 2014 15354 15442 15346 15395 101,000 +98.40(+0.64%)
Jul 14, 2014 15199 15325 15180 15297 96,300 +132.80(+0.88%)
Jul 13, 2014 15103 15204 15102 15164 0 +0.00(+0.00%)
Jul 12, 2014 15103 15204 15102 15164 0 +0.00(+0.00%)
Jul 11, 2014 15103 15204 15102 15164 123,600 -52.50(-0.35%)
Jul 10, 2014 15318 15327 15215 15216 112,900 -86.20(-0.56%)
Jul 09, 2014 15194 15303 15185 15303 118,300 -11.70(-0.08%)
Jul 08, 2014 15304 15390 15225 15314 117,700 -65.00(-0.42%)
Jul 07, 2014 15434 15478 15379 15379 84,000 -57.70(-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 +88.80(+0.58%)
Jul 03, 2014 15435 15435 15324 15348 114,200 -21.70(-0.14%)
Jul 02, 2014 15406 15445 15355 15370 116,800 +43.80(+0.29%)
Jul 01, 2014 15180 15389 15146 15326 137,500 +164.10(+1.08%)
Jun 30, 2014 15160 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 -213.50(-1.39%)
Jun 26, 2014 15320 15345 15278 15308 105,400 +41.90(+0.27%)
Jun 25, 2014 15297 15348 15266 15267 108,400 -109.60(-0.71%)
Jun 24, 2014 15300 15425 15252 15376 122,700 +6.90(+0.04%)
Jun 23, 2014 15420 15443 15336 15369 120,000 +19.90(+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 -11.80(-0.08%)
Jun 19, 2014 15140 15375 15138 15361 189,900 +245.40(+1.62%)
Jun 18, 2014 15010 15140 14996 15116 118,600 +139.80(+0.93%)
Jun 17, 2014 14963 15027 14948 14976 107,400 +42.70(+0.29%)
Jun 16, 2014 15050 15057 14867 14933 116,000 -164.50(-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 +124.30(+0.83%)
Jun 12, 2014 14942 14993 14862 14974 132,400 -96.00(-0.64%)
Jun 11, 2014 15000 15076 14999 15070 99,500 +74.70(+0.50%)
Jun 10, 2014 15131 15185 14967 14995 121,300 -129.20(-0.85%)
Jun 09, 2014 15204 15207 15116 15124 107,300 +46.80(+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 -2.20(-0.01%)
Jun 05, 2014 15113 15141 15017 15079 127,900 +11.40(+0.08%)
Jun 04, 2014 15067 15072 14985 15068 132,000 +33.80(+0.22%)
Jun 03, 2014 15089 15092 15026 15034 145,900 +98.30(+0.66%)
Jun 02, 2014 14778 14964 14778 14936 130,600 +303.50(+2.07%)
Jun 01, 2014 14708 14741 14592 14632 0 +0.00(+0.00%)
May 31, 2014 14708 14741 14592 14632 0 +0.00(+0.00%)
May 30, 2014 14708 14741 14592 14632 175,300 -49.30(-0.34%)
May 29, 2014 14586 14715 14574 14682 122,000 +10.70(+0.07%)
May 28, 2014 14647 14717 14608 14671 120,100 +34.50(+0.24%)
May 27, 2014 14590 14744 14589 14636 129,400 +34.00(+0.23%)
May 26, 2014 14593 14602 14531 14602 106,900 +140.30(+0.97%)
May 25, 2014 14411 14528 14405 14462 0 +0.00(+0.00%)
May 24, 2014 14411 14528 14405 14462 0 +0.00(+0.00%)
May 23, 2014 14411 14528 14405 14462 142,400 +124.40(+0.87%)
May 22, 2014 14188 14369 14148 14338 160,300 +295.60(+2.11%)
May 21, 2014 13970 14054 13964 14042 121,700 -33.00(-0.23%)
May 20, 2014 14088 14144 14038 14075 123,100 +68.80(+0.49%)
May 19, 2014 14130 14150 13992 14006 114,000 -90.20(-0.64%)
May 18, 2014 14088 14108 14016 14097 0 +0.00(+0.00%)
May 17, 2014 14088 14108 14016 14097 0 +0.00(+0.00%)
May 16, 2014 14088 14108 14016 14097 131,300 -201.60(-1.41%)
May 15, 2014 14280 14306 14190 14298 132,600 -107.60(-0.75%)
May 14, 2014 14386 14420 14350 14406 112,700 -19.60(-0.14%)
May 13, 2014 14368 14464 14360 14425 129,900 +275.90(+1.95%)
May 12, 2014 14174 14234 14130 14150 109,200 -50.10(-0.35%)
May 11, 2014 14102 14266 14091 14200 0 +0.00(+0.00%)
May 10, 2014 14102 14266 14091 14200 0 +0.00(+0.00%)
May 09, 2014 14102 14266 14091 14200 125,300 +35.80(+0.25%)
May 08, 2014 14136 14254 14108 14164 123,000 +130.30(+0.93%)
May 07, 2014 14296 14299 14034 14034 143,200 -424.00(-2.93%)
May 06, 2014 14458 14458 14458 14458 0 +0.00(+0.00%)
May 05, 2014 14454 14474 14406 14458 0 +0.00(+0.00%)
May 04, 2014 14454 14474 14406 14458 0 +0.00(+0.00%)
May 03, 2014 14454 14474 14406 14458 0 +0.00(+0.00%)
May 02, 2014 14454 14474 14406 14458 108,600 -27.60(-0.19%)
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.