Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 22466 22466 22097 22134 1,813,869,200 -319.92(-1.42%)
Apr 29, 2014 22172 22474 22099 22454 1,647,330,100 +321.36(+1.45%)
Apr 28, 2014 22122 22202 22097 22133 1,204,384,500 -91.00(-0.41%)
Apr 27, 2014 22525 22549 22214 22224 0 +0.00(+0.00%)
Apr 26, 2014 22525 22549 22214 22224 0 +0.00(+0.00%)
Apr 25, 2014 22525 22549 22214 22224 1,501,582,200 -339.27(-1.50%)
Apr 24, 2014 22527 22576 22461 22563 1,245,512,100 +53.16(+0.24%)
Apr 23, 2014 22855 22855 22496 22510 1,466,034,400 -221.04(-0.97%)
Apr 22, 2014 22719 22808 22644 22731 1,177,816,000 -29.56(-0.13%)
Apr 21, 2014 22760 22760 22760 22760 0 +0.00(+0.00%)
Apr 20, 2014 22760 22760 22760 22760 0 +0.00(+0.00%)
Apr 19, 2014 22760 22760 22760 22760 0 +0.00(+0.00%)
Apr 18, 2014 22760 22760 22760 22760 0 +0.00(+0.00%)
Apr 17, 2014 22859 22859 22658 22760 1,043,678,800 +64.23(+0.28%)
Apr 16, 2014 22686 22867 22628 22696 1,209,932,600 +24.75(+0.11%)
Apr 15, 2014 23054 23054 22658 22671 1,507,438,500 -367.54(-1.60%)
Apr 14, 2014 22912 23091 22912 23039 1,332,385,800 +5.12(+0.02%)
Apr 13, 2014 23151 23194 22967 23034 0 +0.00(+0.00%)
Apr 12, 2014 23151 23194 22967 23034 0 +30.04(+0.13%)
Apr 11, 2014 23151 23194 22946 23004 2,212,812,800 -183.32(-0.79%)
Apr 10, 2014 22950 23225 22734 23187 2,705,303,600 +343.79(+1.51%)
Apr 09, 2014 22725 22933 22721 22843 2,255,721,200 +246.20(+1.09%)
Apr 08, 2014 22390 22625 22330 22597 2,242,588,200 +219.82(+0.98%)
Apr 07, 2014 22416 22485 22326 22377 1,364,755,200 -130.43(-0.58%)
Apr 06, 2014 22476 22596 22453 22508 0 +0.00(+0.00%)
Apr 05, 2014 22476 22596 22453 22508 0 -2.50(-0.01%)
Apr 04, 2014 22476 22596 22453 22510 1,497,612,700 -55.00(-0.24%)
Apr 03, 2014 22666 22722 22531 22565 1,385,870,800 +41.14(+0.18%)
Apr 02, 2014 22598 22598 22436 22524 1,594,180,000 +75.40(+0.34%)
Apr 01, 2014 22292 22459 22251 22449 1,598,522,700 +297.48(+1.34%)
Mar 31, 2014 22244 22244 22044 22151 1,919,012,400 +85.53(+0.39%)
Mar 30, 2014 21930 22143 21930 22066 0 -48.02(-0.22%)
Mar 29, 2014 21930 22121 21930 22114 0 +48.02(+0.22%)
Mar 28, 2014 21930 22143 21930 22066 2,147,316,000 +231.08(+1.06%)
Mar 27, 2014 21897 21927 21716 21834 2,222,326,400 -53.30(-0.24%)
Mar 26, 2014 21890 22007 21865 21888 1,917,734,000 +155.43(+0.72%)
Mar 25, 2014 21774 21858 21705 21732 1,439,740,000 -114.13(-0.52%)
Mar 24, 2014 21658 21867 21590 21846 2,460,675,400 +409.75(+1.91%)
Mar 23, 2014 21239 21470 21172 21437 0 +0.00(+0.00%)
Mar 22, 2014 21239 21470 21172 21437 0 +0.00(+0.00%)
Mar 21, 2014 21239 21470 21172 21437 2,761,821,600 +254.54(+1.20%)
Mar 20, 2014 21352 21475 21138 21182 1,855,189,600 -386.53(-1.79%)
Mar 19, 2014 21585 21615 21486 21569 1,253,992,000 -14.81(-0.07%)
Mar 18, 2014 21549 21607 21469 21584 1,478,690,900 +109.55(+0.51%)
Mar 17, 2014 21494 21536 21423 21474 1,027,124,200 -65.54(-0.30%)
Mar 15, 2014 21612 21631 21462 21539 0 +0.00(+0.00%)
Mar 14, 2014 21612 21631 21462 21539 1,697,614,000 -216.59(-1.00%)
Mar 13, 2014 21921 22041 21743 21756 1,579,460,800 -145.87(-0.67%)
Mar 12, 2014 22019 22019 21873 21902 1,890,043,600 -367.66(-1.65%)
Mar 11, 2014 22235 22352 22198 22270 1,365,653,800 +4.68(+0.02%)
Mar 10, 2014 22339 22388 22207 22265 1,621,277,400 -395.56(-1.75%)
Mar 09, 2014 22729 22820 22604 22660 0 +0.00(+0.00%)
Mar 08, 2014 22729 22820 22604 22660 1,481,457,300 -42.48(-0.19%)
Mar 07, 2014 22589 22764 22589 22703 1,524,509,100 +123.19(+0.55%)
Mar 06, 2014 22839 22839 22530 22580 1,620,064,500 -77.85(-0.34%)
Mar 05, 2014 22542 22784 22534 22658 1,344,318,400 +156.96(+0.70%)
Mar 04, 2014 22631 22749 22487 22501 1,634,145,200 +0.00(+0.00%)
Mar 03, 2014 22631 22749 22487 22501 0 -336.29(-1.47%)
Mar 02, 2014 22943 22987 22710 22837 0 +0.00(+0.00%)
Mar 01, 2014 22943 22987 22710 22837 1,897,300,600 +8.78(+0.04%)
Feb 28, 2014 22466 22866 22432 22828 1,957,977,600 +390.74(+1.74%)
Feb 27, 2014 22298 22503 22259 22437 1,750,025,200 +120.24(+0.54%)
Feb 26, 2014 22498 22519 22260 22317 1,538,384,200 -71.36(-0.32%)
Feb 25, 2014 22576 22576 22260 22389 1,709,106,200 +109.61(+0.49%)
Feb 24, 2014 22576 22576 22263 22279 0 -289.29(-1.28%)
Feb 23, 2014 22618 22633 22442 22568 0 +0.00(+0.00%)
Feb 22, 2014 22618 22633 22442 22568 1,678,803,800 +174.16(+0.78%)
Feb 21, 2014 22596 22743 22298 22394 2,691,551,800 -270.44(-1.19%)
Feb 20, 2014 22601 22708 22534 22665 1,145,877,400 +76.80(+0.34%)
Feb 19, 2014 22535 22592 22437 22588 961,510,000 +51.78(+0.23%)
Feb 18, 2014 22463 22586 22463 22536 1,043,804,900 +0.00(+0.00%)
Feb 17, 2014 22463 22586 22463 22536 0 +237.53(+1.07%)
Feb 16, 2014 22383 22413 22244 22298 0 +0.00(+0.00%)
Feb 15, 2014 22383 22413 22244 22298 1,142,733,000 +132.88(+0.60%)
Feb 14, 2014 22298 22298 22098 22166 1,431,843,900 -120.26(-0.54%)
Feb 13, 2014 22058 22308 22011 22286 1,964,148,800 +322.81(+1.47%)
Feb 12, 2014 21624 22026 21624 21963 2,004,766,000 +383.72(+1.78%)
Feb 11, 2014 21647 21688 21525 21579 1,718,083,400 +0.00(+0.00%)
Feb 10, 2014 21647 21688 21525 21579 0 -57.59(-0.27%)
Feb 09, 2014 21498 21704 21480 21637 0 +0.00(+0.00%)
Feb 08, 2014 21498 21704 21480 21637 1,698,091,200 +213.72(+1.00%)
Feb 07, 2014 21321 21440 21277 21423 1,589,901,600 +153.75(+0.72%)
Feb 06, 2014 21565 21565 21198 21269 1,939,803,200 -128.39(-0.60%)
Feb 05, 2014 21562 21610 21389 21398 2,480,445,000 +0.00(+0.00%)
Feb 04, 2014 21562 21610 21389 21398 0 -743.84(-3.36%)
Feb 03, 2014 22112 22223 22110 22142 0 +0.00(+0.00%)
Feb 02, 2014 22112 22223 22110 22142 0 +0.00(+0.00%)
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.