Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 2817 2817 2817 0 -15.97(-0.56%)
Aug 28, 2014 2810 2860 2809 2833 0 -6.91(-0.24%)
Aug 27, 2014 2829 2857 2813 2840 0 +20.51(+0.73%)
Aug 26, 2014 2811 2837 2788 2820 0 +12.74(+0.45%)
Aug 25, 2014 2807 2839 2793 2807 0 -11.46(-0.41%)
Aug 22, 2014 2812 2840 2789 2818 0 -2.93(-0.10%)
Aug 21, 2014 2795 2831 2770 2821 0 +27.33(+0.98%)
Aug 20, 2014 2817 2829 2781 2794 0 -45.27(-1.59%)
Aug 19, 2014 2839 2860 2821 2839 0 +1.27(+0.04%)
Aug 18, 2014 2802 2846 2808 2838 0 +37.53(+1.34%)
Aug 15, 2014 2798 2827 2774 2801 0 -4.80(-0.17%)
Aug 14, 2014 2792 2844 2794 2805 0 +1.39(+0.05%)
Aug 13, 2014 2795 2833 2774 2804 0 +7.15(+0.26%)
Aug 12, 2014 2785 2824 2765 2797 0 +4.43(+0.16%)
Aug 11, 2014 2763 2828 2744 2792 0 +39.30(+1.43%)
Aug 08, 2014 2719 2768 2706 2753 0 +73.38(+2.74%)
Aug 07, 2014 2697 2714 2665 2680 0 -11.36(-0.42%)
Aug 06, 2014 2675 2719 2642 2691 0 +5.97(+0.22%)
Aug 05, 2014 2682 2732 2656 2685 0 -2.22(-0.08%)
Aug 04, 2014 2653 2698 2650 2687 0 +14.75(+0.55%)
Aug 01, 2014 2674 2700 2630 2673 0 +0.78(+0.03%)
Jul 31, 2014 2722 2729 2645 2672 0 -84.44(-3.06%)
Jul 23, 2014 2740 2784 2742 2756 0 -2.44(-0.09%)
Jul 22, 2014 2770 2791 2745 2759 0 +3.98(+0.14%)
Jul 21, 2014 2757 2782 2738 2755 0 -15.60(-0.56%)
Jul 18, 2014 2718 2785 2712 2770 0 +56.51(+2.08%)
Jul 17, 2014 2734 2756 2703 2714 0 -30.68(-1.12%)
Jul 16, 2014 2752 2774 2723 2744 0 +6.45(+0.24%)
Jul 15, 2014 2742 2763 2714 2738 0 -2.48(-0.09%)
Jul 14, 2014 2740 2761 2720 2740 0 +16.90(+0.62%)
Jul 11, 2014 2710 2758 2687 2724 0 +12.71(+0.47%)
Jul 10, 2014 2723 2750 2684 2711 0 -45.88(-1.66%)
Jul 09, 2014 2762 2798 2737 2757 0 -22.62(-0.81%)
Jul 08, 2014 2788 2805 2745 2779 0 -12.75(-0.46%)
Jul 07, 2014 2814 2836 2777 2792 0 -28.06(-0.99%)
Jul 03, 2014 2820 2820 2820 0 +17.32(+0.62%)
Jul 02, 2014 2794 2827 2766 2803 0 +2.46(+0.09%)
Jul 01, 2014 2799 2834 2768 2800 0 +11.85(+0.42%)
Jun 30, 2014 2766 2815 2733 2789 0 +19.52(+0.70%)
Jun 27, 2014 2757 2822 2731 2769 0 -14.48(-0.52%)
Jun 26, 2014 2794 2822 2762 2783 0 -27.73(-0.99%)
Jun 25, 2014 2772 2819 2759 2811 0 +32.87(+1.18%)
Jun 24, 2014 2806 2821 2768 2778 0 -26.80(-0.96%)
Jun 23, 2014 2804 2816 2773 2805 0 -6.30(-0.22%)
Jun 20, 2014 2796 2831 2776 2811 0 +24.90(+0.89%)
Jun 19, 2014 2802 2821 2765 2787 0 -7.50(-0.27%)
Jun 18, 2014 2760 2809 2755 2794 0 +19.47(+0.70%)
Jun 17, 2014 2738 2801 2740 2775 0 +14.03(+0.51%)
Jun 16, 2014 2739 2780 2716 2761 0 +14.93(+0.54%)
Jun 13, 2014 2758 2783 2727 2746 0 -6.03(-0.22%)
Jun 12, 2014 2728 2766 2730 2752 0 +0.92(+0.03%)
Jun 11, 2014 2750 2774 2738 2751 0 -6.91(-0.25%)
Jun 10, 2014 2752 2770 2733 2758 0 +0.04(+0.00%)
Jun 06, 2014 2720 2777 2700 2758 0 +50.16(+1.85%)
Jun 05, 2014 2674 2713 2658 2707 0 +38.32(+1.44%)
Jun 04, 2014 2655 2683 2636 2669 0 +14.70(+0.55%)
Jun 03, 2014 2659 2674 2626 2654 0 -8.42(-0.32%)
Jun 02, 2014 2669 2690 2640 2663 0 -2.40(-0.09%)
May 30, 2014 2689 2697 2644 2665 0 -14.93(-0.56%)
May 29, 2014 2694 2708 2656 2680 0 +0.46(+0.02%)
May 28, 2014 2696 2708 2658 2680 0 -17.38(-0.64%)
May 27, 2014 2705 2732 2682 2697 0 -19.91(-0.73%)
May 23, 2014 2717 2717 2717 0 +23.06(+0.86%)
May 22, 2014 2661 2712 2655 2694 0 +34.22(+1.29%)
May 21, 2014 2660 2681 2634 2660 0 +5.88(+0.22%)
May 20, 2014 2684 2700 2632 2654 0 -26.26(-0.98%)
May 19, 2014 2645 2698 2633 2680 0 +30.36(+1.15%)
May 16, 2014 2625 2666 2612 2650 0 +24.87(+0.95%)
May 15, 2014 2612 2655 2581 2625 0 -18.09(-0.68%)
May 14, 2014 2655 2675 2620 2643 0 -17.60(-0.66%)
May 13, 2014 2640 2685 2626 2661 0 +3.47(+0.13%)
May 12, 2014 2648 2691 2622 2657 0 +14.29(+0.54%)
May 09, 2014 2643 2674 2600 2643 0 -27.02(-1.01%)
May 08, 2014 2698 2727 2652 2670 0 -187.72(-6.57%)
May 07, 2014 2824 2861 2818 2858 0 +36.97(+1.31%)
May 06, 2014 2781 2840 2741 2821 0 +38.98(+1.40%)
May 05, 2014 2772 2805 2748 2782 0 -84.09(-2.93%)
May 02, 2014 2856 2889 2826 2866 0 +14.78(+0.52%)
May 01, 2014 2840 2906 2813 2851 0 +26.40(+0.93%)
Apr 30, 2014 2824 2848 2774 2824 0 -8.39(-0.30%)
Apr 29, 2014 2867 2886 2808 2833 0 -21.72(-0.76%)
Apr 28, 2014 2868 2878 2822 2855 0 +87.64(+3.17%)
Apr 25, 2014 2753 2791 2743 2767 0 +8.05(+0.29%)
Apr 24, 2014 2763 2788 2730 2759 0 +5.00(+0.18%)
Apr 23, 2014 2744 2782 2709 2754 0 -105.44(-3.69%)
Apr 22, 2014 2845 2874 2824 2859 0 +26.17(+0.92%)
Apr 21, 2014 2845 2863 2819 2833 0 -6.19(-0.22%)
Apr 17, 2014 2839 2839 2839 0 +210.88(+8.02%)
Apr 16, 2014 2611 2646 2595 2628 0 +31.12(+1.20%)
Apr 15, 2014 2604 2618 2563 2597 0 -1.76(-0.07%)
Apr 14, 2014 2590 2619 2566 2599 0 +18.71(+0.73%)
Apr 11, 2014 2575 2605 2544 2580 0 -5.97(-0.23%)
Apr 10, 2014 2604 2634 2569 2586 0 -18.64(-0.72%)
Apr 09, 2014 2628 2635 2571 2605 0 -15.80(-0.60%)
Apr 08, 2014 2596 2650 2574 2621 0 +34.20(+1.32%)
Apr 07, 2014 2625 2644 2576 2587 0 -46.46(-1.76%)
Apr 04, 2014 2666 2686 2606 2633 0 -11.32(-0.43%)
Apr 03, 2014 2634 2675 2615 2644 0 -11.62(-0.44%)
Apr 02, 2014 2654 2675 2621 2656 0 +4.51(+0.17%)
Apr 01, 2014 2620 2659 2607 2652 0 +32.41(+1.24%)
Mar 31, 2014 2622 2657 2594 2619 0 +9.96(+0.38%)
Mar 28, 2014 2591 2634 2581 2609 0 +18.23(+0.70%)
Mar 27, 2014 2569 2618 2563 2591 0 +4.87(+0.19%)
Mar 26, 2014 2594 2620 2558 2586 0 +3.74(+0.14%)
Mar 25, 2014 2568 2605 2548 2582 0 +30.50(+1.20%)
Mar 24, 2014 2575 2599 2535 2552 0 -13.99(-0.55%)
Mar 21, 2014 2524 2587 2512 2566 0 +48.35(+1.92%)
Mar 20, 2014 2491 2542 2471 2517 0 +26.42(+1.06%)
Mar 19, 2014 2488 2531 2465 2491 0 +8.27(+0.33%)
Mar 18, 2014 2496 2518 2465 2483 0 -13.63(-0.55%)
Mar 17, 2014 2455 2522 2464 2496 0 +35.55(+1.44%)
Mar 14, 2014 2446 2483 2423 2461 0 +11.98(+0.49%)
Mar 13, 2014 2489 2512 2430 2449 0 -30.89(-1.25%)
Mar 12, 2014 2461 2517 2452 2480 0 -9.23(-0.37%)
Mar 11, 2014 2510 2528 2467 2489 0 -15.29(-0.61%)
Mar 10, 2014 2478 2528 2466 2504 0 -6.37(-0.25%)
Mar 07, 2014 2530 2548 2481 2511 0 -7.37(-0.29%)
Mar 06, 2014 2499 2553 2467 2518 0 +29.26(+1.18%)
Mar 05, 2014 2495 2513 2465 2489 0 -8.82(-0.35%)
Mar 04, 2014 2446 2513 2426 2498 0 +75.89(+3.13%)
Mar 03, 2014 2426 2462 2401 2422 0 -94.82(-3.77%)
Feb 28, 2014 2532 2561 2495 2516 0 -1.19(-0.05%)
Feb 27, 2014 2515 2553 2486 2518 0 +11.91(+0.48%)
Feb 26, 2014 2537 2556 2478 2506 0 -8.81(-0.35%)
Feb 25, 2014 2506 2544 2495 2515 0 -13.12(-0.52%)
Feb 24, 2014 2517 2565 2500 2528 0 +26.03(+1.04%)
Feb 21, 2014 2504 2529 2473 2502 0 -6.20(-0.25%)
Feb 20, 2014 2507 2529 2490 2508 0 +99.52(+4.13%)
Feb 19, 2014 2429 2483 2398 2408 0 -30.94(-1.27%)
Feb 18, 2014 2468 2478 2422 2439 0 -18.58(-0.76%)
Feb 14, 2014 2458 2458 2458 0 +65.44(+2.74%)
Feb 13, 2014 2362 2405 2361 2392 0 +11.80(+0.50%)
Feb 12, 2014 2419 2432 2361 2381 0 -31.55(-1.31%)
Feb 11, 2014 2405 2449 2394 2412 0 +13.12(+0.55%)
Feb 10, 2014 2414 2431 2382 2399 0 -13.98(-0.58%)
Feb 07, 2014 2428 2452 2383 2413 0 -10.83(-0.45%)
Feb 06, 2014 2444 2480 2401 2424 0 +2.08(+0.09%)
Feb 05, 2014 2438 2465 2406 2422 0 -19.31(-0.79%)
Feb 04, 2014 2445 2469 2421 2441 0 +19.98(+0.83%)
Feb 03, 2014 2461 2503 2400 2421 0 -33.71(-1.37%)
Jan 31, 2014 2428 2471 2407 2455 0 +4.91(+0.20%)
Jan 30, 2014 2453 2473 2424 2450 0 +14.39(+0.59%)
Jan 29, 2014 2412 2469 2396 2436 0 +5.23(+0.22%)
Jan 28, 2014 2440 2455 2412 2430 0 -3.09(-0.13%)
Jan 27, 2014 2449 2463 2403 2433 0 -8.63(-0.35%)
Jan 24, 2014 2440 2469 2404 2442 0 -21.60(-0.88%)
Jan 23, 2014 2485 2501 2437 2464 0 -31.05(-1.24%)
Jan 22, 2014 2475 2511 2462 2495 0 +1.39(+0.06%)
Jan 21, 2014 2496 2522 2452 2493 0 +4.36(+0.18%)
Jan 17, 2014 2489 2489 2489 0 -30.65(-1.22%)
Jan 16, 2014 2542 2569 2498 2520 0 -41.13(-1.61%)
Jan 15, 2014 2575 2607 2546 2561 0 -14.97(-0.58%)
Jan 14, 2014 2544 2585 2531 2576 0 +35.40(+1.39%)
Jan 13, 2014 2538 2568 2497 2540 0 +1.70(+0.07%)
Jan 10, 2014 2493 2557 2483 2539 0 -114.55(-4.32%)
Jan 09, 2014 2645 2681 2621 2653 0 -5.41(-0.20%)
Jan 08, 2014 2637 2671 2622 2659 0 +20.44(+0.77%)
Jan 07, 2014 2603 2665 2590 2638 0 +38.79(+1.49%)
Jan 06, 2014 2624 2654 2578 2599 0 -32.52(-1.24%)
Jan 03, 2014 2652 2689 2613 2632 0 -9.96(-0.38%)
Jan 02, 2014 2674 2699 2633 2642 0 -52.03(-1.93%)
Dec 31, 2013 2694 2694 2694 0 -20.71(-0.76%)
Dec 30, 2013 2713 2734 2687 2715 0 +6.13(+0.23%)
Dec 27, 2013 2707 2728 2682 2708 0 +12.65(+0.47%)
Dec 26, 2013 2699 2709 2678 2696 0 -4.58(-0.17%)
Dec 24, 2013 2700 2700 2700 0 -2.13(-0.08%)
Dec 23, 2013 2703 2728 2673 2702 0 -3.30(-0.12%)
Dec 20, 2013 2725 2753 2667 2706 0 -15.88(-0.58%)
Dec 19, 2013 2713 2743 2702 2722 0 -21.21(-0.77%)
Dec 18, 2013 2726 2762 2677 2743 0 +24.21(+0.89%)
Dec 17, 2013 2750 2768 2699 2719 0 -30.33(-1.10%)
Dec 16, 2013 2740 2785 2722 2749 0 +20.62(+0.76%)
Dec 13, 2013 2727 2757 2686 2728 0 +7.71(+0.28%)
Dec 12, 2013 2717 2751 2696 2721 0 +2.76(+0.10%)
Dec 11, 2013 2773 2782 2710 2718 0 -55.44(-2.00%)
Dec 10, 2013 2787 2806 2753 2773 0 -16.66(-0.60%)
Dec 09, 2013 2791 2825 2764 2790 0 +6.73(+0.24%)
Dec 06, 2013 2786 2824 2742 2783 0 +28.61(+1.04%)
Dec 05, 2013 2734 2787 2722 2755 0 +25.37(+0.93%)
Dec 04, 2013 2703 2749 2679 2729 0 +4.61(+0.17%)
Dec 03, 2013 2699 2741 2658 2725 0 +19.91(+0.74%)
Dec 02, 2013 2748 2768 2687 2705 0 +181.25(+7.18%)
Nov 29, 2013 2475 2544 2461 2523 0 +72.24(+2.95%)
Nov 27, 2013 2451 2451 2451 0 +20.89(+0.86%)
Nov 26, 2013 2444 2452 2394 2430 0 +2.26(+0.09%)
Nov 25, 2013 2442 2498 2399 2428 0 -233.50(-8.77%)
Nov 22, 2013 2646 2692 2613 2662 0 +16.73(+0.63%)
Nov 21, 2013 2623 2663 2607 2645 0 +27.56(+1.05%)
Nov 20, 2013 2658 2684 2604 2617 0 -25.66(-0.97%)
Nov 19, 2013 2689 2707 2627 2643 0 -43.43(-1.62%)
Nov 18, 2013 2706 2726 2620 2686 0 +4.60(+0.17%)
Nov 15, 2013 2645 2716 2639 2682 0 +45.20(+1.71%)
Nov 14, 2013 2618 2659 2588 2637 0 +41.84(+1.61%)
Nov 12, 2013 2594 2637 2575 2595 0 +18.24(+0.71%)
Nov 11, 2013 2595 2633 2568 2577 0 -19.26(-0.74%)
Nov 08, 2013 2576 2626 2518 2596 0 +50.35(+1.98%)
Nov 07, 2013 2577 2593 2534 2545 0 -30.71(-1.19%)
Nov 06, 2013 2571 2597 2556 2576 0 +16.63(+0.65%)
Nov 05, 2013 2610 2615 2537 2560 0 -72.04(-2.74%)
Nov 04, 2013 2627 2652 2608 2632 0 +16.92(+0.65%)
Nov 01, 2013 2604 2631 2562 2615 0 +10.18(+0.39%)
Oct 31, 2013 2620 2642 2564 2604 0 +197.76(+8.22%)
Oct 30, 2013 2420 2425 2375 2407 0 -138.80(-5.45%)
Oct 29, 2013 2553 2579 2514 2545 0 -5.47(-0.21%)
Oct 28, 2013 2543 2573 2516 2551 0 +9.39(+0.37%)
Oct 25, 2013 2529 2556 2486 2542 0 +12.26(+0.48%)
Oct 24, 2013 2523 2546 2496 2529 0 +5.23(+0.21%)
Oct 23, 2013 2509 2548 2489 2524 0 -11.62(-0.46%)
Oct 22, 2013 2521 2562 2505 2536 0 +26.68(+1.06%)
Oct 21, 2013 2508 2539 2487 2509 0 -3.37(-0.13%)
Oct 18, 2013 2513 2531 2480 2512 0 +12.79(+0.51%)
Oct 17, 2013 2478 2511 2464 2500 0 +21.56(+0.87%)
Oct 16, 2013 2466 2507 2446 2478 0 +24.52(+1.00%)
Oct 15, 2013 2486 2503 2441 2454 0 -36.84(-1.48%)
Oct 14, 2013 2465 2500 2445 2490 0 +20.44(+0.83%)
Oct 11, 2013 2440 2490 2429 2470 0 +26.21(+1.07%)
Oct 10, 2013 2404 2462 2394 2444 0 +59.33(+2.49%)
Oct 09, 2013 2375 2409 2365 2384 0 -8.46(-0.35%)
Oct 08, 2013 2396 2435 2381 2393 0 -15.77(-0.65%)
Oct 07, 2013 2406 2427 2385 2409 0 -10.87(-0.45%)
Oct 04, 2013 2410 2446 2382 2419 0 +6.46(+0.27%)
Oct 03, 2013 2433 2447 2385 2413 0 -28.03(-1.15%)
Oct 02, 2013 2421 2452 2384 2441 0 +6.87(+0.28%)
Oct 01, 2013 2371 2441 2351 2434 0 +44.04(+1.84%)
Sep 27, 2013 2374 2413 2372 2390 0 -16.13(-0.67%)
Sep 26, 2013 2413 2438 2385 2406 0 -0.59(-0.02%)
Sep 25, 2013 2401 2422 2376 2407 0 +7.23(+0.30%)
Sep 24, 2013 2409 2436 2381 2400 0 -9.39(-0.39%)
Sep 23, 2013 2418 2432 2379 2409 0 -9.52(-0.39%)
Sep 20, 2013 2459 2476 2394 2419 0 -38.92(-1.58%)
Sep 19, 2013 2473 2489 2435 2457 0 -10.53(-0.43%)
Sep 18, 2013 2402 2478 2371 2468 0 +69.03(+2.88%)
Sep 17, 2013 2402 2421 2374 2399 0 -2.55(-0.11%)
Sep 16, 2013 2402 2421 2389 2402 0 +19.27(+0.81%)
Sep 13, 2013 2403 2424 2365 2382 0 -8.86(-0.37%)
Sep 12, 2013 2403 2424 2366 2391 0 -13.17(-0.55%)
Sep 11, 2013 2410 2436 2383 2404 0 -2.41(-0.10%)
Sep 10, 2013 2413 2432 2370 2407 0 +9.84(+0.41%)
Sep 09, 2013 2347 2410 2352 2397 0 +41.51(+1.76%)
Sep 06, 2013 2338 2374 2321 2355 0 +15.06(+0.64%)
Sep 05, 2013 2357 2368 2326 2340 0 -12.60(-0.54%)
Sep 04, 2013 2318 2366 2307 2353 0 +38.28(+1.65%)
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.