Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 3134 3144 3119 3127 12,865,300 -2.67(-0.09%)
Jun 29, 2014 3132 3140 3123 3130 0 +0.00(+0.00%)
Jun 28, 2014 3132 3140 3123 3130 0 +0.00(+0.00%)
Jun 27, 2014 3132 3140 3123 3130 11,832,200 +1.00(+0.03%)
Jun 26, 2014 3123 3138 3112 3129 14,282,500 +13.45(+0.43%)
Jun 25, 2014 3126 3126 3101 3115 17,187,000 -30.01(-0.95%)
Jun 24, 2014 3148 3157 3140 3145 10,301,700 -3.66(-0.12%)
Jun 23, 2014 3166 3166 3136 3149 9,305,000 -17.05(-0.54%)
Jun 22, 2014 3174 3176 3160 3166 0 +0.00(+0.00%)
Jun 21, 2014 3174 3176 3160 3166 0 +0.00(+0.00%)
Jun 20, 2014 3174 3176 3160 3166 17,842,500 -6.63(-0.21%)
Jun 19, 2014 3177 3182 3171 3173 12,660,100 +22.03(+0.70%)
Jun 18, 2014 3160 3166 3150 3151 9,225,800 -8.16(-0.26%)
Jun 17, 2014 3152 3159 3143 3159 9,769,200 +17.08(+0.54%)
Jun 16, 2014 3142 3152 3135 3142 10,004,000 -10.01(-0.32%)
Jun 15, 2014 3165 3165 3135 3152 0 +0.00(+0.00%)
Jun 14, 2014 3165 3165 3135 3152 0 +0.00(+0.00%)
Jun 13, 2014 3165 3165 3135 3152 10,502,000 -16.09(-0.51%)
Jun 12, 2014 3176 3176 3165 3168 12,014,200 -10.24(-0.32%)
Jun 11, 2014 3189 3196 3175 3178 11,811,500 -7.90(-0.25%)
Jun 10, 2014 3174 3186 3165 3186 9,332,400 +9.48(+0.30%)
Jun 09, 2014 3175 3178 3168 3177 6,677,900 +5.08(+0.16%)
Jun 08, 2014 3161 3174 3148 3172 0 +0.00(+0.00%)
Jun 07, 2014 3161 3174 3148 3172 0 +0.00(+0.00%)
Jun 06, 2014 3161 3174 3148 3172 11,276,100 +19.17(+0.61%)
Jun 05, 2014 3145 3168 3133 3152 13,519,800 +9.41(+0.30%)
Jun 04, 2014 3141 3155 3136 3143 9,719,100 +0.35(+0.01%)
Jun 03, 2014 3162 3166 3140 3143 10,802,800 -17.98(-0.57%)
Jun 02, 2014 3168 3168 3156 3161 9,381,600 +1.46(+0.05%)
Jun 01, 2014 3162 3165 3154 3159 0 +0.00(+0.00%)
May 31, 2014 3162 3165 3154 3159 0 +0.00(+0.00%)
May 30, 2014 3162 3165 3154 3159 20,297,700 -2.99(-0.09%)
May 29, 2014 3161 3166 3155 3162 6,381,000 +0.24(+0.01%)
May 28, 2014 3145 3162 3136 3162 10,136,100 +7.88(+0.25%)
May 27, 2014 3145 3157 3142 3154 9,357,500 +8.36(+0.27%)
May 26, 2014 3131 3146 3126 3146 7,172,200 +15.75(+0.50%)
May 25, 2014 3129 3131 3114 3130 0 +0.00(+0.00%)
May 24, 2014 3129 3131 3114 3130 0 +0.00(+0.00%)
May 23, 2014 3129 3131 3114 3130 9,555,500 +1.60(+0.05%)
May 22, 2014 3130 3136 3120 3128 14,882,000 +9.80(+0.31%)
May 21, 2014 3101 3120 3091 3118 11,354,900 +13.10(+0.42%)
May 20, 2014 3108 3117 3099 3105 9,669,200 -0.01(-0.00%)
May 19, 2014 3093 3110 3086 3105 13,486,600 +7.22(+0.23%)
May 18, 2014 3109 3114 3089 3098 0 +0.00(+0.00%)
May 17, 2014 3109 3114 3089 3098 0 +0.00(+0.00%)
May 16, 2014 3109 3114 3089 3098 13,940,200 -13.85(-0.45%)
May 15, 2014 3154 3160 3103 3112 17,237,300 -45.51(-1.44%)
May 14, 2014 3157 3164 3152 3158 11,732,700 +1.13(+0.04%)
May 13, 2014 3168 3172 3150 3156 10,503,800 -7.17(-0.23%)
May 12, 2014 3152 3166 3152 3164 11,000,200 +19.67(+0.63%)
May 11, 2014 3130 3146 3130 3144 0 +0.00(+0.00%)
May 10, 2014 3130 3146 3130 3144 0 +0.00(+0.00%)
May 09, 2014 3130 3146 3130 3144 12,016,400 -0.91(-0.03%)
May 08, 2014 3119 3151 3118 3145 15,470,300 +36.77(+1.18%)
May 07, 2014 3079 3112 3076 3108 14,228,100 +18.51(+0.60%)
May 06, 2014 3098 3111 3085 3090 12,877,500 +0.45(+0.01%)
May 05, 2014 3079 3092 3058 3089 9,152,600 -6.60(-0.21%)
May 04, 2014 3095 3109 3088 3096 0 +0.00(+0.00%)
May 03, 2014 3095 3109 3088 3096 0 +0.00(+0.00%)
May 02, 2014 3095 3109 3088 3096 18,029,700 +5.86(+0.19%)
May 01, 2014 3097 3101 3081 3090 0 +0.00(+0.00%)
Apr 30, 2014 3097 3101 3081 3090 16,729,500 -26.47(-0.85%)
Apr 29, 2014 3098 3116 3093 3116 14,395,600 +8.35(+0.27%)
Apr 28, 2014 3115 3125 3100 3108 12,626,200 +2.02(+0.07%)
Apr 27, 2014 3117 3125 3097 3106 0 +0.00(+0.00%)
Apr 26, 2014 3117 3125 3097 3106 0 +0.00(+0.00%)
Apr 25, 2014 3117 3125 3097 3106 11,713,200 -23.41(-0.75%)
Apr 24, 2014 3133 3147 3106 3129 12,290,400 +3.32(+0.11%)
Apr 23, 2014 3146 3148 3123 3126 11,057,700 -19.55(-0.62%)
Apr 22, 2014 3123 3146 3113 3146 12,965,300 +33.11(+1.06%)
Apr 21, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 20, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 19, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 18, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 17, 2014 3098 3118 3086 3112 11,850,100 +13.72(+0.44%)
Apr 16, 2014 3071 3099 3069 3099 12,786,100 +51.60(+1.69%)
Apr 15, 2014 3066 3080 3046 3047 11,568,300 -17.26(-0.56%)
Apr 14, 2014 3048 3064 3024 3064 11,753,300 +4.82(+0.16%)
Apr 13, 2014 3063 3068 3039 3060 0 +0.00(+0.00%)
Apr 12, 2014 3063 3068 3039 3060 0 +0.00(+0.00%)
Apr 11, 2014 3063 3068 3039 3060 13,366,900 -29.35(-0.95%)
Apr 10, 2014 3115 3122 3085 3089 11,942,600 -16.26(-0.52%)
Apr 09, 2014 3104 3122 3099 3105 11,762,000 +7.09(+0.23%)
Apr 08, 2014 3127 3132 3085 3098 13,878,200 -29.45(-0.94%)
Apr 07, 2014 3134 3143 3122 3128 11,248,000 -21.83(-0.69%)
Apr 06, 2014 3144 3154 3131 3149 0 +0.00(+0.00%)
Apr 05, 2014 3144 3154 3131 3149 0 +0.00(+0.00%)
Apr 04, 2014 3144 3154 3131 3149 11,990,700 +2.22(+0.07%)
Apr 03, 2014 3147 3154 3133 3147 13,207,300 -3.14(-0.10%)
Apr 02, 2014 3152 3155 3137 3150 11,421,800 -1.33(-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.