Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 14872 14872 14744 14745 211,437,856 -177.70(-1.19%)
Nov 27, 2014 15026 15034 14867 14922 156,014,416 -116.00(-0.77%)
Nov 26, 2014 15056 15060 15004 15038 152,803,888 -35.30(-0.23%)
Nov 25, 2014 15032 15100 15032 15074 286,515,680 +58.30(+0.39%)
Nov 24, 2014 15121 15133 14980 15015 164,249,344 -95.70(-0.63%)
Nov 21, 2014 15134 15184 15087 15111 206,015,216 +35.90(+0.24%)
Nov 20, 2014 14966 15075 14948 15075 197,525,296 +95.00(+0.63%)
Nov 19, 2014 14997 15013 14914 14980 211,938,752 +7.20(+0.05%)
Nov 18, 2014 14912 14990 14912 14973 193,039,920 +90.50(+0.61%)
Nov 17, 2014 14826 14950 14826 14882 183,312,864 +39.40(+0.27%)
Nov 14, 2014 14779 14843 14748 14843 210,827,760 +64.30(+0.44%)
Nov 13, 2014 14867 14891 14740 14779 196,536,688 -77.40(-0.52%)
Nov 12, 2014 14736 14856 14697 14856 209,369,232 +95.90(+0.65%)
Nov 11, 2014 14721 14771 14688 14760 162,234,736 +50.50(+0.34%)
Nov 10, 2014 14729 14769 14672 14710 191,840,112 +19.00(+0.13%)
Nov 07, 2014 14574 14712 14561 14691 216,670,320 +127.40(+0.87%)
Nov 06, 2014 14576 14641 14488 14563 215,195,008 +15.10(+0.10%)
Nov 05, 2014 14452 14600 14441 14548 235,833,152 +157.90(+1.10%)
Nov 04, 2014 14523 14523 14327 14390 234,613,840 -147.20(-1.01%)
Nov 03, 2014 14632 14638 14519 14538 173,203,216 -75.70(-0.52%)
Oct 31, 2014 14510 14627 14508 14613 261,257,952 +154.60(+1.07%)
Oct 30, 2014 14501 14546 14413 14459 193,266,896 -68.90(-0.47%)
Oct 29, 2014 14634 14641 14472 14528 197,553,056 -96.60(-0.66%)
Oct 28, 2014 14503 14629 14474 14624 161,520,400 +155.20(+1.07%)
Oct 27, 2014 14526 14526 14385 14469 150,434,448 -74.80(-0.51%)
Oct 24, 2014 14489 14569 14437 14544 143,071,776 +57.00(+0.39%)
Oct 23, 2014 14408 14529 14384 14487 174,786,608 +174.70(+1.22%)
Oct 22, 2014 14574 14584 14295 14312 202,868,224 -235.60(-1.62%)
Oct 21, 2014 14413 14564 14365 14548 189,092,608 +209.90(+1.46%)
Oct 20, 2014 14240 14355 14180 14338 162,358,848 +110.10(+0.77%)
Oct 17, 2014 14142 14297 14142 14228 238,636,016 +174.70(+1.24%)
Oct 16, 2014 13776 14166 13647 14053 267,559,424 +183.10(+1.32%)
Oct 15, 2014 13957 13957 13677 13870 305,502,656 -166.80(-1.19%)
Oct 14, 2014 14185 14185 13978 14037 257,770,544 -190.70(-1.34%)
Oct 10, 2014 14227 14227 14227 0 -233.20(-1.61%)
Oct 09, 2014 14662 14662 14400 14461 226,716,272 -205.90(-1.40%)
Oct 08, 2014 14584 14678 14440 14666 257,065,920 +90.00(+0.62%)
Oct 07, 2014 14716 14758 14572 14576 189,987,776 -166.60(-1.13%)
Oct 06, 2014 14830 14879 14743 14743 153,072,256 -46.70(-0.32%)
Oct 03, 2014 14782 14875 14764 14790 195,634,224 +29.20(+0.20%)
Oct 02, 2014 14782 14782 14546 14761 234,463,472 -44.80(-0.30%)
Oct 01, 2014 14958 14958 14764 14805 192,397,008 -155.10(-1.04%)
Sep 30, 2014 14968 15047 14899 14960 217,764,160 -16.40(-0.11%)
Sep 29, 2014 14976 15012 14854 14977 161,729,920 -49.90(-0.33%)
Sep 26, 2014 14894 15056 14822 15027 162,318,096 +133.20(+0.89%)
Sep 25, 2014 15120 15120 14879 14894 191,932,000 -226.90(-1.50%)
Sep 24, 2014 15126 15165 15006 15120 192,040,816 -5.20(-0.03%)
Sep 23, 2014 15125 15171 15089 15126 163,285,552 -3.30(-0.02%)
Sep 22, 2014 15259 15266 15118 15129 182,382,384 -136.30(-0.89%)
Sep 19, 2014 15461 15461 15238 15265 453,002,816 -200.20(-1.29%)
Sep 18, 2014 15459 15477 15422 15466 173,521,248 +6.60(+0.04%)
Sep 17, 2014 15510 15520 15428 15459 152,938,288 -51.60(-0.33%)
Sep 16, 2014 15482 15556 15443 15510 182,343,536 +27.90(+0.18%)
Sep 15, 2014 15531 15531 15442 15483 149,597,168 -49.00(-0.32%)
Sep 12, 2014 15534 15580 15507 15532 147,274,720 -2.70(-0.02%)
Sep 11, 2014 15472 15546 15432 15534 164,480,112 +62.40(+0.40%)
Sep 10, 2014 15537 15537 15434 15472 135,966,656 -64.90(-0.42%)
Sep 09, 2014 15510 15564 15500 15537 163,200,352 +27.40(+0.18%)
Sep 08, 2014 15570 15570 15482 15509 132,817,824 -60.50(-0.39%)
Sep 05, 2014 15577 15590 15525 15570 151,717,680 -6.90(-0.04%)
Sep 04, 2014 15658 15674 15542 15577 159,218,672 -80.80(-0.52%)
Sep 03, 2014 15619 15684 15619 15658 153,229,856 +38.50(+0.25%)
Sep 02, 2014 15627 15627 15575 15619 146,208,784 -6.60(-0.04%)
Aug 29, 2014 15626 15626 15626 0 +67.50(+0.43%)
Aug 28, 2014 15601 15601 15542 15558 114,796,552 -44.50(-0.29%)
Aug 27, 2014 15619 15624 15560 15603 119,750,608 -16.50(-0.11%)
Aug 26, 2014 15600 15653 15600 15619 128,557,544 +20.50(+0.13%)
Aug 25, 2014 15536 15624 15536 15599 101,680,880 +63.20(+0.41%)
Aug 22, 2014 15556 15574 15495 15536 102,244,456 -20.60(-0.13%)
Aug 21, 2014 15562 15566 15526 15556 123,912,136 -5.90(-0.04%)
Aug 20, 2014 15478 15570 15426 15562 140,333,568 +84.80(+0.55%)
Aug 19, 2014 15340 15496 15340 15477 126,247,608 +138.70(+0.90%)
Aug 18, 2014 15304 15369 15304 15338 109,596,240 +34.30(+0.22%)
Aug 15, 2014 15291 15307 15184 15304 147,686,704 +13.00(+0.09%)
Aug 14, 2014 15263 15313 15258 15291 138,445,024 +28.50(+0.19%)
Aug 13, 2014 15275 15309 15243 15263 140,795,904 -11.50(-0.08%)
Aug 12, 2014 15262 15320 15230 15274 153,169,328 +12.60(+0.08%)
Aug 11, 2014 15196 15301 15196 15262 126,261,960 +65.30(+0.43%)
Aug 08, 2014 15118 15198 15092 15196 137,214,192 +77.90(+0.52%)
Aug 07, 2014 15201 15255 15056 15118 172,806,592 -83.70(-0.55%)
Aug 06, 2014 15185 15226 15122 15202 149,164,096 +14.40(+0.09%)
Aug 05, 2014 15216 15255 15131 15188 173,566,816 -27.60(-0.18%)
Aug 01, 2014 15215 15215 15215 0 -115.40(-0.75%)
Jul 31, 2014 15525 15525 15275 15331 207,827,488 -194.10(-1.25%)
Jul 30, 2014 15449 15527 15449 15525 185,082,768 +78.30(+0.51%)
Jul 29, 2014 15445 15506 15445 15446 139,316,608 +1.30(+0.01%)
Jul 28, 2014 15452 15464 15438 15445 134,919,088 -9.80(-0.06%)
Jul 25, 2014 15394 15503 15380 15455 140,407,728 +60.50(+0.39%)
Jul 24, 2014 15394 15421 15370 15394 157,100,288 +0.10(+0.00%)
Jul 23, 2014 15315 15396 15313 15394 146,911,152 +79.30(+0.52%)
Jul 22, 2014 15252 15344 15252 15315 147,356,272 +65.10(+0.43%)
Jul 21, 2014 15266 15266 15209 15250 96,353,632 -16.60(-0.11%)
Jul 18, 2014 15202 15291 15179 15267 132,334,088 +62.10(+0.41%)
Jul 17, 2014 15226 15269 15186 15204 163,178,368 -21.80(-0.14%)
Jul 16, 2014 15081 15241 15081 15226 160,836,688 +145.00(+0.96%)
Jul 15, 2014 15171 15178 15057 15081 187,124,560 -89.90(-0.59%)
Jul 14, 2014 15125 15180 15125 15171 141,525,056 +45.70(+0.30%)
Jul 11, 2014 15115 15139 15083 15126 140,336,448 +11.00(+0.07%)
Jul 10, 2014 15214 15214 15100 15114 174,996,448 -100.70(-0.66%)
Jul 09, 2014 15137 15216 15121 15215 176,968,864 +78.00(+0.52%)
Jul 08, 2014 15173 15173 15021 15137 185,867,168 -35.70(-0.24%)
Jul 07, 2014 15215 15215 15107 15173 143,433,440 -42.10(-0.28%)
Jul 04, 2014 15207 15247 15207 15215 48,783,708 +7.90(+0.05%)
Jul 03, 2014 15210 15256 15196 15207 145,990,576 -2.70(-0.02%)
Jul 02, 2014 15146 15223 15146 15210 166,809,568 +63.80(+0.42%)
Jun 30, 2014 15146 15146 15146 0 +51.80(+0.34%)
Jun 27, 2014 15031 15094 15017 15094 122,729,696 +63.50(+0.42%)
Jun 26, 2014 14975 15037 14938 15031 121,767,032 +56.00(+0.37%)
Jun 25, 2014 14963 15013 14952 14975 156,097,808 +12.30(+0.08%)
Jun 24, 2014 15106 15138 14957 14962 185,120,528 -143.20(-0.95%)
Jun 23, 2014 15109 15118 15074 15106 145,502,720 -3.40(-0.02%)
Jun 20, 2014 15112 15125 15087 15109 359,777,472 -3.20(-0.02%)
Jun 19, 2014 15109 15120 15082 15112 225,796,400 +3.00(+0.02%)
Jun 18, 2014 15059 15115 15058 15109 155,014,176 +53.30(+0.35%)
Jun 17, 2014 15040 15075 15006 15056 136,557,840 +15.50(+0.10%)
Jun 16, 2014 15002 15076 15002 15040 149,230,224 +38.80(+0.26%)
Jun 13, 2014 14910 15017 14905 15002 154,130,928 +92.00(+0.62%)
Jun 12, 2014 14891 14923 14857 14910 179,031,952 +17.50(+0.12%)
Jun 11, 2014 14904 14904 14850 14892 164,838,976 -12.30(-0.08%)
Jun 10, 2014 14870 14909 14859 14904 136,797,472 +65.50(+0.44%)
Jun 06, 2014 14800 14840 14789 14839 122,808,032 +38.70(+0.26%)
Jun 05, 2014 14797 14822 14736 14800 175,135,744 +3.40(+0.02%)
Jun 04, 2014 14735 14806 14670 14797 150,926,208 +62.10(+0.42%)
Jun 03, 2014 14681 14748 14659 14735 171,520,704 +53.90(+0.37%)
Jun 02, 2014 14604 14681 14604 14681 136,348,992 +76.60(+0.52%)
May 30, 2014 14589 14630 14537 14604 220,322,624 +15.20(+0.10%)
May 29, 2014 14611 14631 14529 14589 146,301,312 -22.00(-0.15%)
May 28, 2014 14658 14658 14558 14611 133,251,976 -47.00(-0.32%)
May 27, 2014 14716 14725 14635 14658 159,882,464 -57.70(-0.39%)
May 26, 2014 14708 14765 14701 14716 39,629,424 +7.60(+0.05%)
May 23, 2014 14702 14714 14685 14708 110,145,248 -16.80(-0.11%)
May 22, 2014 14650 14742 14650 14725 90,777,736 +75.00(+0.51%)
May 21, 2014 14525 14650 14525 14650 145,059,456 +124.70(+0.86%)
May 20, 2014 14515 14565 14489 14525 129,588,832 +10.50(+0.07%)
May 16, 2014 14515 14515 14515 14515 0 -74.20(-0.51%)
May 15, 2014 14674 14674 14516 14589 205,180,752 -84.80(-0.58%)
May 14, 2014 14680 14706 14660 14674 121,698,600 -6.10(-0.04%)
May 13, 2014 14655 14688 14636 14680 131,262,224 +24.90(+0.17%)
May 12, 2014 14536 14657 14536 14655 136,031,680 +120.80(+0.83%)
May 09, 2014 14546 14581 14492 14534 153,780,224 -11.90(-0.08%)
May 08, 2014 14656 14693 14512 14546 167,129,760 -110.40(-0.75%)
May 07, 2014 14613 14662 14572 14656 164,304,752 +44.10(+0.30%)
May 06, 2014 14697 14697 14594 14612 134,642,672 -84.70(-0.58%)
May 05, 2014 14765 14765 14666 14697 126,804,808 -68.20(-0.46%)
May 02, 2014 14664 14765 14664 14765 152,156,416 +101.10(+0.69%)
May 01, 2014 14652 14684 14640 14664 155,588,512 +12.20(+0.08%)
Apr 30, 2014 14583 14662 14569 14652 173,048,128 +68.80(+0.47%)
Apr 29, 2014 14531 14613 14520 14583 153,530,384 +52.20(+0.36%)
Apr 28, 2014 14534 14557 14460 14531 135,655,648 -2.70(-0.02%)
Apr 25, 2014 14554 14554 14472 14534 149,223,008 -20.60(-0.14%)
Apr 24, 2014 14533 14584 14522 14554 181,767,072 +20.80(+0.14%)
Apr 23, 2014 14556 14587 14533 14533 166,976,080 -22.60(-0.16%)
Apr 22, 2014 14493 14557 14472 14556 159,636,352 +62.30(+0.43%)
Apr 21, 2014 14500 14510 14465 14494 135,950,880 -6.70(-0.05%)
Apr 17, 2014 14500 14500 14500 0 +53.90(+0.37%)
Apr 16, 2014 14304 14449 14304 14446 196,046,464 +142.60(+1.00%)
Apr 15, 2014 14284 14356 14225 14304 176,427,056 +19.50(+0.14%)
Apr 14, 2014 14258 14357 14246 14284 161,845,504 +26.70(+0.19%)
Apr 11, 2014 14308 14308 14221 14258 159,710,896 -50.30(-0.35%)
Apr 10, 2014 14436 14445 14267 14308 209,549,552 -127.60(-0.88%)
Apr 09, 2014 14372 14445 14372 14436 182,481,696 +63.10(+0.44%)
Apr 08, 2014 14270 14383 14252 14372 161,334,448 +102.20(+0.72%)
Apr 07, 2014 14393 14393 14247 14270 151,538,096 -122.80(-0.85%)
Apr 04, 2014 14402 14475 14364 14393 165,402,496 -9.10(-0.06%)
Apr 03, 2014 14459 14459 14352 14402 154,667,408 -56.90(-0.39%)
Apr 02, 2014 14381 14472 14381 14459 205,587,296 +78.60(+0.55%)
Apr 01, 2014 14335 14390 14335 14380 155,762,480 +45.20(+0.32%)
Mar 31, 2014 14261 14358 14261 14335 210,506,224 +74.60(+0.52%)
Mar 28, 2014 14179 14300 14179 14261 172,798,432 +81.90(+0.58%)
Mar 27, 2014 14184 14198 14139 14179 189,633,792 -5.30(-0.04%)
Mar 26, 2014 14300 14345 14180 14184 192,879,728 -115.40(-0.81%)
Mar 25, 2014 14278 14328 14278 14300 137,840,992 +21.00(+0.15%)
Mar 24, 2014 14336 14402 14227 14278 163,174,560 -57.30(-0.40%)
Mar 21, 2014 14362 14407 14336 14336 307,306,784 -26.00(-0.18%)
Mar 20, 2014 14332 14378 14265 14362 153,130,592 +27.80(+0.19%)
Mar 19, 2014 14369 14381 14297 14334 159,487,088 -35.00(-0.24%)
Mar 18, 2014 14232 14372 14229 14369 173,980,464 +137.10(+0.96%)
Mar 17, 2014 14228 14315 14220 14232 155,010,608 +4.20(+0.03%)
Mar 14, 2014 14245 14277 14206 14228 153,689,680 -17.40(-0.12%)
Mar 13, 2014 14319 14329 14215 14245 182,702,080 -73.90(-0.52%)
Mar 12, 2014 14267 14330 14201 14319 178,728,992 +51.80(+0.36%)
Mar 11, 2014 14302 14330 14260 14267 158,438,576 -34.90(-0.24%)
Mar 10, 2014 14299 14323 14267 14302 134,744,720 +3.00(+0.02%)
Mar 07, 2014 14276 14336 14269 14299 169,906,256 +27.20(+0.19%)
Mar 06, 2014 14304 14323 14265 14272 174,335,776 -32.30(-0.23%)
Mar 05, 2014 14290 14309 14261 14304 161,986,576 +14.30(+0.10%)
Mar 04, 2014 14213 14328 14213 14290 160,308,944 +77.20(+0.54%)
Mar 03, 2014 14210 14259 14161 14213 173,739,456 +3.10(+0.02%)
Feb 28, 2014 14214 14281 14203 14210 210,869,152 -5.10(-0.04%)
Feb 27, 2014 14189 14247 14186 14215 182,310,544 +26.10(+0.18%)
Feb 26, 2014 14189 14229 14176 14189 178,396,704 -0.40(-0.00%)
Feb 25, 2014 14227 14233 14179 14189 171,866,848 -38.10(-0.27%)
Feb 24, 2014 14229 14279 14206 14227 178,503,920 +21.40(+0.15%)
Feb 21, 2014 14212 14253 14206 14206 184,286,048 -4.70(-0.03%)
Feb 20, 2014 14120 14223 14112 14210 207,862,384 +90.70(+0.64%)
Feb 19, 2014 14078 14174 14078 14120 218,225,568 +42.20(+0.30%)
Feb 18, 2014 14055 14110 14055 14078 186,745,120 +22.70(+0.16%)
Feb 14, 2014 14055 14055 14055 0 +53.10(+0.38%)
Feb 13, 2014 13900 14002 13839 14002 258,103,024 +101.20(+0.73%)
Feb 12, 2014 13881 13947 13881 13900 201,666,112 +19.50(+0.14%)
Feb 11, 2014 13794 13926 13794 13881 203,680,768 +86.80(+0.63%)
Feb 10, 2014 13786 13840 13780 13794 149,924,960 +7.70(+0.06%)
Feb 07, 2014 13718 13794 13698 13786 171,761,920 +73.10(+0.53%)
Feb 06, 2014 13560 13733 13560 13713 190,312,032 +153.70(+1.13%)
Feb 05, 2014 13504 13570 13456 13560 201,964,544 +55.20(+0.41%)
Feb 04, 2014 13486 13507 13463 13504 184,299,040 +18.30(+0.14%)
Feb 03, 2014 13695 13695 13450 13486 180,781,616 -208.70(-1.52%)
Jan 31, 2014 13735 13735 13598 13695 181,443,328 -40.40(-0.29%)
Jan 30, 2014 13643 13750 13634 13735 166,744,960 +92.10(+0.68%)
Jan 29, 2014 13688 13688 13587 13643 186,217,328 -44.50(-0.33%)
Jan 28, 2014 13583 13706 13583 13688 174,773,696 +105.40(+0.78%)
Jan 27, 2014 13718 13718 13520 13582 179,324,208 -135.50(-0.99%)
Jan 24, 2014 13933 13933 13698 13718 208,906,048 -215.20(-1.54%)
Jan 23, 2014 13988 14002 13932 13933 192,452,496 -55.20(-0.39%)
Jan 22, 2014 13952 14000 13934 13988 250,149,056 +36.40(+0.26%)
Jan 21, 2014 13990 14000 13948 13952 213,020,608 -38.50(-0.28%)
Jan 20, 2014 13888 13990 13888 13990 103,998,856 +102.10(+0.74%)
Jan 17, 2014 13832 13910 13829 13888 214,753,424 +56.60(+0.41%)
Jan 16, 2014 13773 13832 13742 13832 225,592,336 +59.00(+0.43%)
Jan 15, 2014 13692 13785 13692 13773 191,848,240 +80.20(+0.59%)
Jan 14, 2014 13682 13747 13682 13692 206,284,496 +10.90(+0.08%)
Jan 13, 2014 13748 13771 13658 13682 247,669,936 -66.00(-0.48%)
Jan 10, 2014 13630 13751 13630 13748 182,515,856 +118.10(+0.87%)
Jan 09, 2014 13615 13644 13585 13629 170,185,712 +14.80(+0.11%)
Jan 08, 2014 13597 13639 13587 13615 164,831,904 +17.70(+0.13%)
Jan 07, 2014 13495 13617 13495 13597 154,228,656 +101.40(+0.75%)
Jan 06, 2014 13549 13561 13473 13496 129,258,144 -53.40(-0.39%)
Jan 03, 2014 13594 13594 13522 13549 102,226,984 -45.30(-0.33%)
Jan 02, 2014 13621 13621 13528 13594 112,481,384 -27.30(-0.20%)
Dec 31, 2013 13622 13622 13622 0 +40.10(+0.30%)
Dec 30, 2013 13588 13598 13572 13581 77,787,440 -6.60(-0.05%)
Dec 27, 2013 13518 13604 13518 13588 82,102,072 +70.00(+0.52%)
Dec 24, 2013 13518 13518 13518 0 +70.30(+0.52%)
Dec 23, 2013 13400 13464 13400 13448 99,247,584 +48.10(+0.36%)
Dec 20, 2013 13438 13504 13392 13400 337,623,424 +7.40(+0.06%)
Dec 19, 2013 13324 13397 13323 13392 162,247,584 +57.50(+0.43%)
Dec 18, 2013 13222 13358 13180 13335 184,611,392 +154.50(+1.17%)
Dec 17, 2013 13198 13225 13170 13180 153,833,408 -4.20(-0.03%)
Dec 16, 2013 13161 13226 13126 13184 148,006,304 +58.70(+0.45%)
Dec 13, 2013 13128 13145 13098 13126 137,588,720 +11.30(+0.09%)
Dec 12, 2013 13101 13144 13060 13114 167,149,920 -19.00(-0.14%)
Dec 11, 2013 13318 13324 13133 13133 160,852,896 -190.60(-1.43%)
Dec 10, 2013 13326 13361 13313 13324 166,947,200 +11.20(+0.08%)
Dec 09, 2013 13330 13352 13281 13313 163,559,840 +32.10(+0.24%)
Dec 06, 2013 13201 13314 13201 13281 131,031,576 +80.30(+0.61%)
Dec 05, 2013 13305 13305 13200 13200 223,232,544 -104.50(-0.79%)
Dec 04, 2013 13320 13320 13234 13305 182,430,608 -15.00(-0.11%)
Dec 03, 2013 13420 13420 13279 13320 178,375,552 -99.70(-0.74%)
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.