Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 1845 1854 1842 1846 162,655,808 -0.03(-0.00%)
Sep 29, 2014 1841 1847 1839 1846 88,800,600 +5.84(+0.32%)
Sep 26, 2014 1840 1840 1829 1840 102,138,600 -2.61(-0.14%)
Sep 25, 2014 1836 1843 1836 1843 91,511,104 +3.03(+0.16%)
Sep 24, 2014 1841 1845 1839 1840 129,366,496 -0.11(-0.01%)
Sep 23, 2014 1839 1842 1833 1840 124,623,296 -5.86(-0.32%)
Sep 22, 2014 1852 1852 1844 1846 84,645,696 -3.44(-0.19%)
Sep 19, 2014 1845 1854 1843 1849 125,455,800 +4.17(+0.23%)
Sep 18, 2014 1845 1845 1837 1845 93,755,904 +1.54(+0.08%)
Sep 17, 2014 1841 1846 1841 1844 158,411,392 -3.52(-0.19%)
Sep 15, 2014 1853 1856 1836 1847 111,177,504 -8.34(-0.45%)
Sep 12, 2014 1866 1868 1856 1856 126,424,096 -10.47(-0.56%)
Sep 11, 2014 1874 1875 1866 1866 114,887,696 -4.74(-0.25%)
Sep 10, 2014 1871 1874 1868 1871 102,928,600 -3.27(-0.17%)
Sep 09, 2014 1869 1876 1868 1874 114,300,304 +3.03(+0.16%)
Sep 08, 2014 1866 1871 1866 1871 100,799,504 +2.63(+0.14%)
Sep 05, 2014 1868 1870 1866 1868 128,525,400 -0.75(-0.04%)
Sep 04, 2014 1867 1869 1860 1869 128,481,000 +4.34(+0.23%)
Sep 03, 2014 1872 1872 1853 1865 118,550,400 -2.82(-0.15%)
Sep 02, 2014 1865 1869 1861 1868 116,170,800 +1.58(+0.08%)
Aug 29, 2014 1880 1880 1866 1866 206,340,192 -9.57(-0.51%)
Aug 28, 2014 1869 1876 1868 1876 99,766,800 +3.30(+0.18%)
Aug 27, 2014 1862 1879 1862 1872 145,823,392 +10.56(+0.57%)
Aug 26, 2014 1863 1867 1860 1862 100,953,904 -0.49(-0.03%)
Aug 25, 2014 1873 1874 1860 1862 101,897,904 -8.68(-0.46%)
Aug 22, 2014 1876 1879 1869 1871 128,946,704 -3.82(-0.20%)
Aug 21, 2014 1879 1880 1871 1875 135,055,904 -4.08(-0.22%)
Aug 20, 2014 1874 1879 1873 1879 116,056,200 +6.73(+0.36%)
Aug 19, 2014 1863 1872 1862 1872 105,756,704 +10.41(+0.56%)
Aug 18, 2014 1861 1864 1859 1862 93,507,696 -2.56(-0.14%)
Aug 15, 2014 1862 1865 1860 1864 79,482,600 +2.73(+0.15%)
Aug 14, 2014 1855 1863 1855 1862 109,845,000 +3.54(+0.19%)
Aug 13, 2014 1853 1858 1850 1858 124,289,200 +7.65(+0.41%)
Aug 12, 2014 1848 1851 1847 1850 88,154,704 +1.07(+0.06%)
Aug 11, 2014 1842 1849 1841 1849 82,807,400 +9.45(+0.51%)
Aug 08, 2014 1865 1865 1837 1840 114,121,504 -27.45(-1.47%)
Aug 07, 2014 1870 1871 1865 1867 97,143,904 -2.60(-0.14%)
Aug 06, 2014 1874 1875 1869 1870 97,408,400 -6.77(-0.36%)
Aug 05, 2014 1873 1877 1872 1877 88,392,200 +0.89(+0.05%)
Aug 04, 2014 1864 1876 1864 1876 103,183,904 +43.54(+2.38%)
Aug 03, 2014 1832 1832 0 +0.00(+0.00%)
Aug 02, 2014 1832 1832 0 -31.08(-1.67%)
Aug 01, 2014 1866 1868 1862 1863 94,677,696 -8.02(-0.43%)
Jul 31, 2014 1882 1882 1866 1871 141,423,296 -6.98(-0.37%)
Jul 30, 2014 1884 1886 1878 1878 135,459,600 +1.00(+0.05%)
Jul 25, 2014 1879 1880 1868 1877 71,808,400 +0.29(+0.02%)
Jul 24, 2014 1874 1877 1868 1877 94,333,104 +5.22(+0.28%)
Jul 23, 2014 1870 1874 1869 1872 75,032,304 +0.47(+0.03%)
Jul 22, 2014 1874 1874 1868 1871 91,612,896 +2.72(+0.15%)
Jul 21, 2014 1874 1877 1867 1869 98,947,000 +36.38(+1.99%)
Jul 20, 2014 1832 1832 0 +0.00(+0.00%)
Jul 19, 2014 1832 1832 0 -40.71(-2.17%)
Jul 18, 2014 1875 1877 1871 1873 103,248,800 -10.17(-0.54%)
Jul 17, 2014 1888 1888 1879 1883 104,399,400 -3.57(-0.19%)
Jul 16, 2014 1892 1895 1883 1887 144,454,704 +54.45(+2.97%)
Jul 15, 2014 1832 1832 0 -52.61(-2.79%)
Jul 14, 2014 1884 1887 1882 1885 89,680,800 +52.61(+2.87%)
Jul 13, 2014 1832 1832 0 +0.00(+0.00%)
Jul 12, 2014 1832 1832 0 -50.89(-2.70%)
Jul 11, 2014 1894 1895 1883 1883 140,206,496 -9.47(-0.50%)
Jul 10, 2014 1890 1893 1890 1893 93,093,000 +1.46(+0.08%)
Jul 09, 2014 1888 1892 1888 1891 95,831,200 -1.49(-0.08%)
Jul 08, 2014 1894 1896 1892 1893 132,327,696 +0.15(+0.01%)
Jul 07, 2014 1885 1895 1885 1892 117,077,504 +60.24(+3.29%)
Jul 06, 2014 1832 1832 0 +0.00(+0.00%)
Jul 05, 2014 1832 1832 0 -52.65(-2.79%)
Jul 04, 2014 1889 1891 1885 1885 86,535,296 -3.78(-0.20%)
Jul 03, 2014 1885 1891 1885 1889 120,773,104 +1.85(+0.10%)
Jul 02, 2014 1879 1887 1878 1887 116,807,904 +7.72(+0.41%)
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.