Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16269 16320 16183 16291 182,100 +0.00(+0.00%)
Dec 30, 2013 16269 16320 16183 16291 0 +112.37(+0.69%)
Dec 29, 2013 16229 16233 16057 16179 0 +0.00(+0.00%)
Dec 28, 2013 16229 16233 16057 16179 170,600 +4.50(+0.03%)
Dec 27, 2013 16087 16186 16082 16174 170,200 +164.45(+1.03%)
Dec 26, 2013 15861 16011 15854 16010 147,400 +120.66(+0.76%)
Dec 25, 2013 15956 16030 15849 15889 163,000 +18.91(+0.12%)
Dec 24, 2013 15870 15870 15870 15870 0 +0.00(+0.00%)
Dec 23, 2013 15791 15870 15755 15870 0 +0.00(+0.00%)
Dec 22, 2013 15791 15870 15755 15870 0 +0.00(+0.00%)
Dec 21, 2013 15791 15870 15755 15870 165,000 +11.20(+0.07%)
Dec 20, 2013 15809 15892 15799 15859 190,300 +271.42(+1.74%)
Dec 19, 2013 15273 15588 15268 15588 175,200 +309.17(+2.02%)
Dec 18, 2013 15290 15322 15248 15279 120,400 +125.72(+0.83%)
Dec 17, 2013 15408 15408 15146 15153 139,600 +0.00(+0.00%)
Dec 16, 2013 15408 15408 15146 15153 0 -250.20(-1.62%)
Dec 15, 2013 15317 15533 15251 15403 0 +0.00(+0.00%)
Dec 14, 2013 15317 15533 15251 15403 246,200 +61.29(+0.40%)
Dec 13, 2013 15377 15393 15255 15342 132,300 -173.24(-1.12%)
Dec 12, 2013 15510 15562 15386 15515 129,200 -96.25(-0.62%)
Dec 11, 2013 15634 15634 15562 15611 127,200 -38.90(-0.25%)
Dec 10, 2013 15557 15650 15547 15650 136,900 +0.00(+0.00%)
Dec 09, 2013 15557 15650 15547 15650 0 +350.35(+2.29%)
Dec 08, 2013 15113 15327 15113 15300 0 +0.00(+0.00%)
Dec 07, 2013 15113 15327 15113 15300 135,300 +122.37(+0.81%)
Dec 06, 2013 15355 15430 15139 15177 150,700 -230.45(-1.50%)
Dec 05, 2013 15520 15579 15326 15408 159,000 -341.72(-2.17%)
Dec 04, 2013 15748 15794 15662 15750 167,200 +94.59(+0.60%)
Dec 03, 2013 15660 15703 15580 15655 143,200 +0.00(+0.00%)
Dec 02, 2013 15660 15703 15580 15655 0 -6.80(-0.04%)
Dec 01, 2013 15661 15728 15507 15662 0 +0.00(+0.00%)
Nov 30, 2013 15661 15728 15507 15662 158,300 -65.25(-0.41%)
Nov 29, 2013 15622 15729 15606 15727 154,000 +277.49(+1.80%)
Nov 28, 2013 15415 15513 15415 15450 144,700 -65.61(-0.42%)
Nov 27, 2013 15502 15578 15461 15515 156,700 -103.89(-0.67%)
Nov 26, 2013 15505 15619 15470 15619 176,400 +0.00(+0.00%)
Nov 25, 2013 15505 15619 15470 15619 0 +237.41(+1.54%)
Nov 24, 2013 15513 15579 15307 15382 0 +0.00(+0.00%)
Nov 23, 2013 15513 15579 15307 15382 211,200 +16.12(+0.10%)
Nov 22, 2013 15177 15377 15168 15366 168,200 +289.52(+1.92%)
Nov 21, 2013 15176 15210 15070 15076 142,500 -50.48(-0.33%)
Nov 20, 2013 15097 15163 15020 15127 130,200 -37.74(-0.25%)
Nov 19, 2013 15253 15274 15107 15164 180,100 +0.00(+0.00%)
Nov 18, 2013 15253 15274 15107 15164 0 -1.62(-0.01%)
Nov 17, 2013 15034 15203 14995 15166 0 +0.00(+0.00%)
Nov 16, 2013 15034 15203 14995 15166 212,600 +289.51(+1.95%)
Nov 15, 2013 14666 14966 14666 14876 190,100 +309.25(+2.12%)
Nov 14, 2013 14528 14600 14491 14567 170,200 -21.52(-0.15%)
Nov 13, 2013 14290 14589 14278 14589 157,600 +318.84(+2.23%)
Nov 12, 2013 14271 14304 14208 14270 113,500 +0.00(+0.00%)
Nov 11, 2013 14271 14304 14208 14270 0 +183.04(+1.30%)
Nov 10, 2013 14026 14122 14026 14087 0 +0.00(+0.00%)
Nov 09, 2013 14026 14122 14026 14087 117,800 -141.64(-1.00%)
Nov 08, 2013 14356 14372 14222 14228 111,600 -108.87(-0.76%)
Nov 07, 2013 14155 14408 14131 14337 142,200 +111.94(+0.79%)
Nov 06, 2013 14320 14323 14142 14225 167,100 +0.00(+0.00%)
Nov 05, 2013 14320 14323 14142 14225 0 +23.80(+0.17%)
Nov 04, 2013 14403 14411 14126 14202 0 +0.00(+0.00%)
Nov 03, 2013 14403 14411 14126 14202 0 +0.00(+0.00%)
Nov 02, 2013 14403 14411 14126 14202 0 +0.00(+0.00%)
Nov 01, 2013 14403 14411 14126 14202 170,800 -126.37(-0.88%)
Oct 31, 2013 14474 14516 14324 14328 158,400 -174.41(-1.20%)
Oct 30, 2013 14465 14527 14426 14502 156,800 +176.37(+1.23%)
Oct 29, 2013 14289 14396 14225 14326 135,600 -70.06(-0.49%)
Oct 28, 2013 14262 14400 14194 14396 109,500 +307.85(+2.19%)
Oct 27, 2013 14439 14442 14088 14088 0 +0.00(+0.00%)
Oct 26, 2013 14439 14442 14088 14088 0 +0.00(+0.00%)
Oct 25, 2013 14439 14442 14088 14088 139,000 -398.22(-2.75%)
Oct 24, 2013 14345 14500 14274 14486 144,900 +60.36(+0.42%)
Oct 23, 2013 14784 14799 14426 14426 153,500 -287.20(-1.95%)
Oct 22, 2013 14677 14748 14642 14713 99,200 +19.68(+0.13%)
Oct 21, 2013 14624 14728 14624 14694 99,100 +132.03(+0.91%)
Oct 20, 2013 14590 14610 14503 14562 0 +0.00(+0.00%)
Oct 19, 2013 14590 14610 14503 14562 0 +0.00(+0.00%)
Oct 18, 2013 14590 14610 14503 14562 120,100 -24.97(-0.17%)
Oct 17, 2013 14640 14664 14493 14587 135,600 +119.37(+0.83%)
Oct 16, 2013 14434 14494 14418 14467 116,200 +25.60(+0.18%)
Oct 15, 2013 14510 14510 14416 14442 125,600 +36.80(+0.26%)
Oct 14, 2013 14405 14405 14405 14405 0 +0.00(+0.00%)
Oct 13, 2013 14377 14448 14320 14405 0 +0.00(+0.00%)
Oct 12, 2013 14377 14448 14320 14405 0 +0.00(+0.00%)
Oct 11, 2013 14377 14448 14320 14405 169,900 +210.03(+1.48%)
Oct 10, 2013 14098 14200 14077 14195 143,200 +156.87(+1.12%)
Oct 09, 2013 13790 14038 13752 14038 162,100 +143.23(+1.03%)
Oct 08, 2013 13795 13930 13749 13895 163,700 +41.29(+0.30%)
Oct 07, 2013 14058 14073 13842 13853 146,100 -170.99(-1.22%)
Oct 06, 2013 14030 14150 13944 14024 0 +0.00(+0.00%)
Oct 05, 2013 14030 14150 13944 14024 0 +0.00(+0.00%)
Oct 04, 2013 14030 14150 13944 14024 145,300 -132.94(-0.94%)
Oct 03, 2013 14140 14220 14082 14157 145,300 -13.24(-0.09%)
Oct 02, 2013 14492 14569 14115 14170 173,500 -314.23(-2.17%)
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.