Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 1616 1629 1583 1596 0 +45.08(+2.91%)
Jul 23, 2014 1557 1564 1539 1550 0 -3.95(-0.25%)
Jul 22, 2014 1548 1567 1543 1554 0 +12.27(+0.80%)
Jul 21, 2014 1544 1553 1527 1542 0 -4.86(-0.31%)
Jul 18, 2014 1537 1558 1528 1547 0 +15.98(+1.04%)
Jul 17, 2014 1541 1562 1523 1531 0 -15.79(-1.02%)
Jul 16, 2014 1554 1564 1540 1547 0 -0.05(-0.00%)
Jul 15, 2014 1556 1569 1532 1547 0 -8.70(-0.56%)
Jul 14, 2014 1555 1572 1541 1556 0 +11.36(+0.74%)
Jul 11, 2014 1552 1564 1533 1544 0 -8.60(-0.55%)
Jul 10, 2014 1533 1568 1526 1553 0 -6.82(-0.44%)
Jul 09, 2014 1558 1577 1544 1560 0 +5.41(+0.35%)
Jul 08, 2014 1594 1598 1537 1554 0 -40.02(-2.51%)
Jul 07, 2014 1617 1624 1588 1594 0 -27.22(-1.68%)
Jul 03, 2014 1621 1621 1621 0 +4.64(+0.29%)
Jul 02, 2014 1620 1634 1606 1617 0 +0.99(+0.06%)
Jul 01, 2014 1598 1627 1593 1616 0 +19.40(+1.22%)
Jun 30, 2014 1589 1616 1580 1596 0 +5.44(+0.34%)
Jun 27, 2014 1580 1604 1566 1591 0 +4.49(+0.28%)
Jun 26, 2014 1590 1603 1572 1587 0 -1.27(-0.08%)
Jun 25, 2014 1584 1598 1572 1588 0 -1.41(-0.09%)
Jun 24, 2014 1593 1612 1576 1589 0 -2.22(-0.14%)
Jun 23, 2014 1583 1598 1570 1591 0 +7.63(+0.48%)
Jun 20, 2014 1592 1597 1570 1584 0 -6.36(-0.40%)
Jun 19, 2014 1602 1615 1580 1590 0 -6.52(-0.41%)
Jun 18, 2014 1591 1603 1573 1597 0 +4.88(+0.31%)
Jun 17, 2014 1555 1600 1550 1592 0 +31.90(+2.05%)
Jun 16, 2014 1539 1567 1526 1560 0 +7.58(+0.49%)
Jun 13, 2014 1537 1559 1524 1552 0 +18.94(+1.24%)
Jun 12, 2014 1541 1553 1526 1533 0 -11.47(-0.74%)
Jun 11, 2014 1531 1557 1524 1545 0 +6.95(+0.45%)
Jun 10, 2014 1522 1546 1513 1538 0 +19.10(+1.26%)
Jun 06, 2014 1513 1527 1507 1519 0 +12.73(+0.85%)
Jun 05, 2014 1500 1517 1487 1506 0 +10.98(+0.73%)
Jun 04, 2014 1488 1507 1478 1495 0 +0.26(+0.02%)
Jun 03, 2014 1497 1515 1485 1495 0 -16.66(-1.10%)
Jun 02, 2014 1523 1529 1498 1511 0 -10.69(-0.70%)
May 30, 2014 1558 1562 1513 1522 0 -23.52(-1.52%)
May 29, 2014 1526 1557 1519 1546 0 +18.95(+1.24%)
May 28, 2014 1545 1552 1519 1527 0 -20.54(-1.33%)
May 27, 2014 1533 1560 1522 1547 0 +14.48(+0.94%)
May 23, 2014 1533 1533 1533 0 +1.88(+0.12%)
May 22, 2014 1497 1540 1483 1531 0 +33.38(+2.23%)
May 21, 2014 1516 1528 1482 1498 0 -17.59(-1.16%)
May 20, 2014 1531 1540 1500 1515 0 -12.61(-0.83%)
May 19, 2014 1503 1535 1495 1528 0 +24.18(+1.61%)
May 16, 2014 1503 1515 1475 1504 0 +15.33(+1.03%)
May 15, 2014 1484 1504 1450 1488 0 +8.19(+0.55%)
May 14, 2014 1491 1508 1473 1480 0 -14.17(-0.95%)
May 13, 2014 1516 1526 1484 1494 0 -10.67(-0.71%)
May 12, 2014 1462 1513 1458 1505 0 +48.91(+3.36%)
May 09, 2014 1450 1470 1431 1456 0 +7.13(+0.49%)
May 08, 2014 1453 1489 1436 1449 0 -9.64(-0.66%)
May 07, 2014 1475 1486 1431 1458 0 -17.34(-1.17%)
May 06, 2014 1493 1509 1471 1476 0 -23.45(-1.56%)
May 05, 2014 1495 1512 1476 1499 0 +2.46(+0.16%)
May 02, 2014 1497 1515 1477 1497 0 +1.55(+0.10%)
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.