Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17083 17098 17098 17098 81,500,000 +18.80(+0.11%)
Aug 28, 2014 17119 17119 17018 17080 51,860,980 +366.00(+2.19%)
Aug 14, 2014 16657 16714 16714 16714 62,370,000 +61.80(+0.37%)
Aug 13, 2014 16568 16670 16568 16652 65,747,752 +91.30(+0.55%)
Aug 12, 2014 16566 16560 16560 16560 62,770,000 -9.50(-0.06%)
Aug 11, 2014 16557 16628 16557 16570 65,558,636 +16.10(+0.10%)
Aug 08, 2014 16370 16554 16364 16554 82,415,248 +185.60(+1.13%)
Aug 07, 2014 16448 16504 16334 16368 80,425,504 -75.00(-0.46%)
Aug 06, 2014 16425 16491 16372 16443 78,596,192 +13.80(+0.08%)
Aug 05, 2014 16560 16560 16370 16430 76,624,992 -139.80(-0.84%)
Aug 04, 2014 16494 16596 16447 16569 76,254,488 +75.90(+0.46%)
Aug 01, 2014 16562 16585 16437 16493 84,856,016 -69.90(-0.42%)
Jul 31, 2014 16870 16870 16563 16563 101,655,712 -317.10(-1.88%)
Jul 30, 2014 16920 16984 16817 16880 77,746,376 -31.70(-0.19%)
Jul 29, 2014 16984 17056 16912 16912 75,983,984 -48.50(-0.29%)
Jul 25, 2014 17080 17082 16916 16961 67,289,448 -123.20(-0.72%)
Jul 24, 2014 17092 17120 17061 17084 66,382,760 -2.80(-0.02%)
Jul 23, 2014 17117 17121 17058 17087 73,439,304 -26.90(-0.16%)
Jul 22, 2014 17055 17133 17040 17114 77,809,824 +61.80(+0.36%)
Jul 21, 2014 17095 17095 16974 17052 67,562,008 -48.50(-0.28%)
Jul 18, 2014 16978 17114 16978 17100 112,530,376 +123.40(+0.73%)
Jul 17, 2014 17133 17152 16966 16977 99,206,248 -161.40(-0.94%)
Jul 16, 2014 17062 17139 17062 17138 111,496,392 +77.50(+0.45%)
Jul 15, 2014 17055 17114 17006 17061 101,116,400 +5.30(+0.03%)
Jul 14, 2014 16951 17088 16951 17055 60,569,404 +111.60(+0.66%)
Jul 11, 2014 16918 16950 16860 16944 60,599,404 +28.70(+0.17%)
Jul 10, 2014 16980 16980 16805 16915 67,509,832 -70.50(-0.42%)
Jul 09, 2014 16917 16999 16914 16986 67,107,916 +79.00(+0.47%)
Jul 08, 2014 17022 17022 16875 16907 75,243,024 -117.60(-0.69%)
Jul 07, 2014 17064 17064 16992 17024 61,457,764 +48.00(+0.28%)
Jul 02, 2014 16950 16976 16976 16976 57,840,000 +20.10(+0.12%)
Jul 01, 2014 16828 16999 16828 16956 74,051,744 +129.50(+0.77%)
Jun 30, 2014 16852 16871 16802 16827 90,363,312 -25.20(-0.15%)
Jun 27, 2014 16847 16863 16774 16852 137,692,080 +5.70(+0.03%)
Jun 26, 2014 16867 16872 16746 16846 63,634,328 -21.40(-0.13%)
Jun 25, 2014 16818 16884 16799 16868 73,915,696 +49.40(+0.29%)
Jun 24, 2014 16935 16970 16805 16818 78,365,688 -119.20(-0.70%)
Jun 23, 2014 16946 16954 16896 16937 63,635,192 -9.80(-0.06%)
Jun 20, 2014 16921 16978 16921 16947 247,346,624 +25.60(+0.15%)
Jun 19, 2014 16910 16923 16859 16922 80,219,448 +14.90(+0.09%)
Jun 18, 2014 16806 16911 16755 16907 73,723,360 +98.10(+0.58%)
Jun 17, 2014 16779 16824 16733 16808 63,534,692 +27.50(+0.16%)
Jun 16, 2014 16766 16802 16723 16781 77,897,464 +5.30(+0.03%)
Jun 13, 2014 16735 16788 16719 16776 95,223,360 +41.50(+0.25%)
Jun 12, 2014 16840 16842 16704 16734 72,053,664 -109.70(-0.65%)
Jun 11, 2014 16943 16943 16822 16844 61,862,024 -102.00(-0.60%)
Jun 10, 2014 16940 16946 16897 16946 64,554,764 +21.60(+0.13%)
Jun 06, 2014 16840 16924 16840 16924 80,529,088 +88.20(+0.52%)
Jun 05, 2014 16739 16846 16710 16836 70,451,544 +98.60(+0.59%)
Jun 04, 2014 16720 16743 16674 16738 65,565,640 -6.10(-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.