Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8558 8593 8532 8554 38,590,500 -7.61(-0.09%)
Jun 29, 2014 8545 8562 8529 8562 0 +0.00(+0.00%)
Jun 28, 2014 8545 8562 8529 8562 0 +0.01(+0.00%)
Jun 27, 2014 8545 8562 8529 8562 41,701,800 +20.80(+0.24%)
Jun 26, 2014 8585 8592 8520 8541 57,673,800 -40.70(-0.47%)
Jun 25, 2014 8634 8641 8558 8582 44,917,900 -91.30(-1.05%)
Jun 24, 2014 8674 8691 8636 8673 45,859,300 +28.70(+0.33%)
Jun 23, 2014 8687 8696 8630 8645 33,008,100 -57.01(-0.66%)
Jun 22, 2014 8694 8725 8684 8702 0 +0.00(+0.00%)
Jun 21, 2014 8694 8725 8684 8702 0 +0.01(+0.00%)
Jun 20, 2014 8694 8725 8684 8702 74,565,400 +27.20(+0.31%)
Jun 19, 2014 8692 8698 8667 8674 42,996,300 +17.10(+0.20%)
Jun 18, 2014 8663 8700 8650 8657 32,940,400 -10.50(-0.12%)
Jun 17, 2014 8670 8684 8647 8668 45,410,700 +4.20(+0.05%)
Jun 16, 2014 8638 8666 8626 8664 42,595,900 +9.84(+0.11%)
Jun 15, 2014 8652 8659 8588 8654 0 +0.00(+0.00%)
Jun 14, 2014 8652 8659 8588 8654 0 -0.04(-0.00%)
Jun 13, 2014 8652 8659 8588 8654 41,427,400 -17.20(-0.20%)
Jun 12, 2014 8714 8716 8661 8671 33,377,000 -41.10(-0.47%)
Jun 11, 2014 8754 8764 8692 8712 42,144,100 -40.80(-0.47%)
Jun 10, 2014 8675 8759 8674 8753 40,872,400 +93.21(+1.08%)
Jun 08, 2014 8647 8663 8606 8660 0 +0.00(+0.00%)
Jun 07, 2014 8647 8663 8606 8660 0 -0.01(-0.00%)
Jun 06, 2014 8647 8663 8606 8660 36,142,300 +16.40(+0.19%)
Jun 05, 2014 8655 8706 8643 8643 41,434,300 -17.80(-0.21%)
Jun 04, 2014 8663 8695 8643 8661 34,743,100 -0.10(-0.00%)
Jun 03, 2014 8680 8684 8648 8661 29,001,200 -27.80(-0.32%)
Jun 02, 2014 8715 8718 8675 8689 29,752,600 +14.48(+0.17%)
Jun 01, 2014 8703 8706 8663 8675 0 +0.00(+0.00%)
May 31, 2014 8703 8706 8663 8675 0 +0.02(+0.00%)
May 30, 2014 8703 8706 8663 8674 48,566,000 -32.00(-0.37%)
May 29, 2014 8705 8719 8694 8706 0 +0.00(+0.00%)
May 28, 2014 8705 8719 8694 8706 31,384,600 -3.90(-0.04%)
May 27, 2014 8712 8720 8674 8710 30,928,900 -2.00(-0.02%)
May 26, 2014 8706 8715 8697 8712 18,520,700 +8.56(+0.10%)
May 25, 2014 8705 8722 8677 8704 0 +0.00(+0.00%)
May 24, 2014 8705 8722 8677 8704 0 +0.04(+0.00%)
May 23, 2014 8705 8722 8677 8704 30,697,600 +9.80(+0.11%)
May 22, 2014 8667 8697 8637 8694 29,728,200 +38.10(+0.44%)
May 21, 2014 8626 8671 8606 8656 33,606,400 +20.30(+0.24%)
May 20, 2014 8652 8689 8629 8636 40,748,700 -10.40(-0.12%)
May 19, 2014 8652 8664 8599 8646 38,758,400 -37.62(-0.43%)
May 18, 2014 8648 8684 8625 8684 0 +0.00(+0.00%)
May 17, 2014 8648 8684 8625 8684 0 +0.02(+0.00%)
May 16, 2014 8648 8684 8625 8684 59,670,300 +38.90(+0.45%)
May 15, 2014 8620 8672 8616 8645 57,054,200 +33.00(+0.38%)
May 14, 2014 8562 8612 8558 8612 34,627,200 +68.10(+0.80%)
May 13, 2014 8551 8564 8511 8544 36,856,000 -1.50(-0.02%)
May 12, 2014 8518 8549 8490 8545 47,020,500 +34.71(+0.41%)
May 11, 2014 8445 8510 8440 8510 0 +0.00(+0.00%)
May 10, 2014 8445 8510 8440 8510 0 -0.01(-0.00%)
May 09, 2014 8445 8510 8440 8510 43,224,600 +44.70(+0.53%)
May 08, 2014 8446 8475 8424 8466 51,961,800 +44.00(+0.52%)
May 07, 2014 8380 8441 8378 8422 50,229,900 +25.90(+0.31%)
May 06, 2014 8430 8441 8371 8396 44,817,600 -13.30(-0.16%)
May 05, 2014 8425 8432 8342 8409 35,504,800 -33.61(-0.40%)
May 04, 2014 8461 8500 8429 8443 0 +0.00(+0.00%)
May 03, 2014 8461 8500 8429 8443 0 +0.01(+0.00%)
May 02, 2014 8461 8500 8429 8443 47,602,900 -33.96(-0.40%)
May 01, 2014 8461 8487 8447 8477 0 -0.04(-0.00%)
Apr 30, 2014 8461 8487 8447 8477 49,605,000 +42.00(+0.50%)
Apr 29, 2014 8393 8458 8391 8435 61,829,400 +49.80(+0.59%)
Apr 28, 2014 8402 8427 8385 8385 32,348,800 +10.43(+0.12%)
Apr 27, 2014 8379 8407 8352 8374 0 +0.00(+0.00%)
Apr 26, 2014 8379 8407 8352 8374 0 -0.03(-0.00%)
Apr 25, 2014 8379 8407 8352 8374 36,761,300 -34.60(-0.41%)
Apr 24, 2014 8455 8472 8348 8409 37,334,900 -34.20(-0.41%)
Apr 23, 2014 8474 8496 8442 8443 29,534,900 -18.00(-0.21%)
Apr 22, 2014 8450 8492 8432 8461 41,216,800 +86.22(+1.03%)
Apr 21, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 20, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 19, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 18, 2014 8326 8375 8296 8375 0 -0.02(-0.00%)
Apr 17, 2014 8326 8375 8296 8375 41,270,100 +52.40(+0.63%)
Apr 16, 2014 8336 8349 8295 8323 40,087,500 +42.20(+0.51%)
Apr 15, 2014 8348 8355 8264 8280 51,538,200 -32.40(-0.39%)
Apr 14, 2014 8252 8317 8235 8313 49,753,100 +14.08(+0.17%)
Apr 13, 2014 8353 8358 8237 8299 0 +0.00(+0.00%)
Apr 12, 2014 8353 8358 8237 8299 0 +0.02(+0.00%)
Apr 11, 2014 8353 8358 8237 8299 51,636,100 -121.80(-1.45%)
Apr 10, 2014 8436 8476 8392 8421 37,192,600 +9.20(+0.11%)
Apr 09, 2014 8420 8436 8384 8411 117,740,000 -12.00(-0.14%)
Apr 08, 2014 8432 8443 8388 8423 45,669,100 +18.30(+0.22%)
Apr 07, 2014 8409 8448 8391 8405 48,264,100 -97.90(-1.15%)
Apr 06, 2014 8523 8534 8469 8503 0 +0.00(+0.00%)
Apr 05, 2014 8523 8534 8469 8503 0 +0.00(+0.00%)
Apr 04, 2014 8523 8534 8469 8503 40,114,600 -18.60(-0.22%)
Apr 03, 2014 8518 8546 8495 8522 33,997,000 +13.30(+0.16%)
Apr 02, 2014 8499 8526 8459 8508 43,388,500 +51.00(+0.60%)
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.