Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10735 10761 10726 10756 0 +4.21(+0.04%)
May 29, 2014 10716 10752 10699 10752 0 +49.38(+0.46%)
May 28, 2014 10715 10723 10684 10703 0 -17.88(-0.17%)
May 27, 2014 10713 10732 10702 10721 0 +38.74(+0.36%)
May 23, 2014 10649 10682 10682 10682 2,396,280,000 +23.79(+0.22%)
May 22, 2014 10618 10663 10608 10658 0 +37.64(+0.35%)
May 21, 2014 10570 10626 10570 10620 0 +78.49(+0.74%)
May 20, 2014 10602 10602 10519 10542 0 -76.69(-0.72%)
May 19, 2014 10574 10621 10565 10619 0 +15.46(+0.15%)
May 16, 2014 10573 10603 10545 10603 0 +34.81(+0.33%)
May 15, 2014 10636 10636 10519 10568 0 -87.75(-0.82%)
May 14, 2014 10699 10699 10648 10656 0 -46.74(-0.44%)
May 13, 2014 10709 10725 10698 10703 0 -0.64(-0.01%)
May 12, 2014 10640 10706 10640 10703 0 +96.81(+0.91%)
May 09, 2014 10600 10611 10561 10607 0 -3.96(-0.04%)
May 08, 2014 10625 10677 10585 10611 0 -16.17(-0.15%)
May 07, 2014 10583 10628 10535 10627 0 +58.13(+0.55%)
May 06, 2014 10621 10625 10568 10569 0 -61.46(-0.58%)
May 05, 2014 10589 10634 10545 10630 0 +0.15(+0.00%)
May 02, 2014 10625 10676 10614 10630 0 +0.65(+0.01%)
May 01, 2014 10627 10648 10596 10629 0 +2.17(+0.02%)
Apr 30, 2014 10578 10631 10564 10627 0 +43.52(+0.41%)
Apr 29, 2014 10555 10597 10555 10584 0 +57.13(+0.54%)
Apr 28, 2014 10538 10565 10439 10527 0 +21.51(+0.20%)
Apr 25, 2014 10552 10552 10485 10505 0 -70.89(-0.67%)
Apr 24, 2014 10598 10602 10535 10576 0 -5.98(-0.06%)
Apr 23, 2014 10595 10602 10571 10582 0 -17.13(-0.16%)
Apr 22, 2014 10569 10621 10567 10599 0 +39.68(+0.38%)
Apr 21, 2014 10533 10560 10522 10559 0 +26.51(+0.25%)
Apr 17, 2014 10494 10533 10533 10533 3,341,430,000 +27.04(+0.26%)
Apr 16, 2014 10451 10506 10436 10506 0 +103.81(+1.00%)
Apr 15, 2014 10368 10407 10272 10402 0 +42.54(+0.41%)
Apr 14, 2014 10334 10380 10287 10359 0 +78.50(+0.76%)
Apr 11, 2014 10344 10370 10271 10281 0 -85.87(-0.83%)
Apr 10, 2014 10549 10555 10356 10367 0 -188.12(-1.78%)
Apr 09, 2014 10480 10555 10455 10555 0 +102.91(+0.98%)
Apr 08, 2014 10411 10468 10376 10452 0 +44.60(+0.43%)
Apr 07, 2014 10501 10508 10392 10407 0 -109.63(-1.04%)
Apr 04, 2014 10641 10669 10506 10517 0 -81.43(-0.77%)
Apr 03, 2014 10619 10623 10568 10598 0 -18.39(-0.17%)
Apr 02, 2014 10585 10627 10572 10617 0 +32.56(+0.31%)
Apr 01, 2014 10538 10585 10538 10584 0 +56.53(+0.54%)
Mar 31, 2014 10484 10535 10484 10528 0 +92.90(+0.89%)
Mar 28, 2014 10398 10473 10398 10435 0 +61.43(+0.59%)
Mar 27, 2014 10361 10396 10331 10373 0 +14.08(+0.14%)
Mar 26, 2014 10417 10471 10359 10359 0 -57.70(-0.55%)
Mar 25, 2014 10398 10437 10370 10417 0 +55.00(+0.53%)
Mar 24, 2014 10401 10441 10319 10362 0 -30.16(-0.29%)
Mar 21, 2014 10457 10482 10382 10392 0 -8.47(-0.08%)
Mar 20, 2014 10338 10409 10305 10401 0 +41.19(+0.40%)
Mar 19, 2014 10441 10443 10306 10359 0 -81.97(-0.79%)
Mar 18, 2014 10385 10450 10385 10441 0 +64.46(+0.62%)
Mar 17, 2014 10327 10399 10327 10377 0 +91.93(+0.89%)
Mar 14, 2014 10282 10334 10272 10285 0 -12.66(-0.12%)
Mar 13, 2014 10438 10454 10275 10298 0 -121.24(-1.16%)
Mar 12, 2014 10387 10419 10344 10419 0 -6.66(-0.06%)
Mar 11, 2014 10493 10514 10408 10426 0 -60.48(-0.58%)
Mar 10, 2014 10491 10492 10430 10486 0 -25.79(-0.25%)
Mar 07, 2014 10546 10550 10476 10512 0 -13.61(-0.13%)
Mar 06, 2014 10507 10548 10507 10526 0 +42.68(+0.41%)
Mar 05, 2014 10484 10499 10466 10483 0 -7.13(-0.07%)
Mar 04, 2014 10405 10503 10405 10490 0 +160.17(+1.55%)
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.