Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5615 5633 5611 5623 0 +56.10(+1.01%)
Jul 23, 2014 5534 5588 5534 5567 0 +33.00(+0.60%)
Jul 22, 2014 5529 5535 5520 5534 0 +5.30(+0.10%)
Jul 21, 2014 5519 5540 5518 5529 0 +9.50(+0.17%)
Jul 20, 2014 5510 5519 5473 5519 0 +0.00(+0.00%)
Jul 19, 2014 5510 5519 5473 5519 0 +0.00(+0.00%)
Jul 18, 2014 5510 5519 5473 5519 0 +9.30(+0.17%)
Jul 17, 2014 5504 5546 5505 5510 0 +5.40(+0.10%)
Jul 16, 2014 5496 5511 5486 5504 0 +8.80(+0.16%)
Jul 15, 2014 5496 5520 5480 5496 0 -0.10(-0.00%)
Jul 14, 2014 5475 5504 5475 5496 0 +21.20(+0.39%)
Jul 13, 2014 5454 5490 5433 5475 0 +0.00(+0.00%)
Jul 12, 2014 5454 5490 5433 5475 0 +0.00(+0.00%)
Jul 11, 2014 5454 5490 5433 5475 0 +20.30(+0.37%)
Jul 10, 2014 5442 5459 5440 5454 0 +12.10(+0.22%)
Jul 09, 2014 5498 5498 5430 5442 0 -56.30(-1.02%)
Jul 08, 2014 5506 5507 5489 5498 0 -7.80(-0.14%)
Jul 07, 2014 5512 5523 5502 5506 0 -5.50(-0.10%)
Jul 06, 2014 5480 5519 5480 5512 0 +0.00(+0.00%)
Jul 05, 2014 5480 5519 5480 5512 0 +0.00(+0.00%)
Jul 04, 2014 5480 5519 5480 5512 0 +32.30(+0.59%)
Jul 03, 2014 5442 5487 5443 5480 0 +37.80(+0.69%)
Jul 02, 2014 5366 5442 5366 5442 0 +75.20(+1.40%)
Jul 01, 2014 5382 5401 5361 5366 0 -15.50(-0.29%)
Jun 30, 2014 5429 5430 5382 5382 0 -47.10(-0.87%)
Jun 29, 2014 5447 5462 5425 5429 0 +0.00(+0.00%)
Jun 28, 2014 5447 5462 5425 5429 0 +0.00(+0.00%)
Jun 27, 2014 5447 5462 5425 5429 0 -17.70(-0.32%)
Jun 26, 2014 5387 5447 5387 5447 0 +60.00(+1.11%)
Jun 25, 2014 5415 5415 5363 5387 0 -28.30(-0.52%)
Jun 24, 2014 5433 5434 5407 5415 0 -17.60(-0.32%)
Jun 23, 2014 5402 5448 5402 5433 0 +31.10(+0.58%)
Jun 22, 2014 5446 5446 5400 5402 0 +0.00(+0.00%)
Jun 21, 2014 5446 5446 5400 5402 0 +0.00(+0.00%)
Jun 20, 2014 5446 5446 5400 5402 0 -44.80(-0.82%)
Jun 19, 2014 5364 5446 5364 5446 0 +82.50(+1.54%)
Jun 18, 2014 5381 5385 5364 5364 0 -16.80(-0.31%)
Jun 17, 2014 5391 5395 5367 5381 0 -9.90(-0.18%)
Jun 16, 2014 5384 5391 5360 5391 0 +6.90(+0.13%)
Jun 15, 2014 5408 5408 5355 5384 0 +0.00(+0.00%)
Jun 14, 2014 5408 5408 5355 5384 0 -30.70(-0.57%)
Jun 12, 2014 5414 5414 5414 0 -18.10(-0.33%)
Jun 11, 2014 5448 5448 5424 5432 0 -16.00(-0.29%)
Jun 10, 2014 5444 5474 5442 5448 0 +5.00(+0.09%)
Jun 08, 2014 5420 5452 5420 5444 0 +0.00(+0.00%)
Jun 07, 2014 5420 5452 5420 5444 0 +0.00(+0.00%)
Jun 06, 2014 5420 5452 5420 5444 0 +23.80(+0.44%)
Jun 05, 2014 5427 5437 5401 5420 0 -7.10(-0.13%)
Jun 04, 2014 5460 5464 5424 5427 0 -33.70(-0.62%)
Jun 03, 2014 5499 5506 5459 5460 0 -38.70(-0.70%)
Jun 02, 2014 5474 5502 5464 5499 0 +25.40(+0.46%)
Jun 01, 2014 5499 5504 5474 5474 0 +0.00(+0.00%)
May 31, 2014 5499 5504 5474 5474 0 +0.00(+0.00%)
May 30, 2014 5499 5504 5474 5474 0 -25.40(-0.46%)
May 29, 2014 5507 5508 5485 5499 0 -7.50(-0.14%)
May 28, 2014 5491 5520 5491 5507 0 +15.90(+0.29%)
May 27, 2014 5490 5506 5486 5491 0 +0.40(+0.01%)
May 26, 2014 5470 5490 5470 5490 0 +20.10(+0.37%)
May 25, 2014 5458 5484 5458 5470 0 +0.00(+0.00%)
May 24, 2014 5458 5484 5458 5470 0 +0.00(+0.00%)
May 23, 2014 5458 5484 5458 5470 0 +12.20(+0.22%)
May 22, 2014 5404 5468 5404 5458 0 +54.20(+1.00%)
May 21, 2014 5402 5404 5353 5404 0 +2.20(+0.04%)
May 20, 2014 5390 5414 5368 5402 0 +11.40(+0.21%)
May 19, 2014 5459 5459 5390 5390 0 -68.60(-1.26%)
May 18, 2014 5490 5490 5452 5459 0 +0.00(+0.00%)
May 17, 2014 5490 5490 5452 5459 0 +0.00(+0.00%)
May 16, 2014 5490 5490 5452 5459 0 -31.30(-0.57%)
May 15, 2014 5476 5490 5452 5490 0 +14.30(+0.26%)
May 14, 2014 5475 5483 5454 5476 0 +0.50(+0.01%)
May 13, 2014 5429 5483 5429 5475 0 +46.40(+0.85%)
May 12, 2014 5442 5460 5414 5429 0 -13.00(-0.24%)
May 11, 2014 5456 5456 5414 5442 0 +0.00(+0.00%)
May 10, 2014 5456 5456 5414 5442 0 +0.00(+0.00%)
May 09, 2014 5456 5456 5414 5442 0 -13.90(-0.25%)
May 08, 2014 5419 5464 5419 5456 0 +36.80(+0.68%)
May 07, 2014 5463 5463 5402 5419 0 -43.60(-0.80%)
May 06, 2014 5443 5473 5443 5463 0 +19.30(+0.35%)
May 05, 2014 5439 5465 5425 5443 0 +4.60(+0.08%)
May 04, 2014 5430 5439 5413 5439 0 +0.00(+0.00%)
May 03, 2014 5430 5439 5413 5439 0 +0.00(+0.00%)
May 02, 2014 5430 5439 5413 5439 0 +8.40(+0.15%)
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.