Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10636 10670 10533 10537 0 -154.41(-1.44%)
Jan 29, 2015 10618 10703 10547 10692 0 +87.77(+0.83%)
Jan 28, 2015 10797 10804 10597 10604 0 -177.97(-1.65%)
Jan 27, 2015 10793 10830 10719 10782 0 -65.32(-0.60%)
Jan 26, 2015 10787 10848 10749 10847 0 +58.82(+0.55%)
Jan 23, 2015 10854 10854 10785 10788 0 -71.01(-0.65%)
Jan 22, 2015 10754 10869 10700 10859 4,176,050,000 +138.94(+1.30%)
Jan 21, 2015 10646 10736 10617 10720 3,730,070,000 +61.78(+0.58%)
Jan 20, 2015 10682 10703 10589 10659 0 -1.70(-0.02%)
Jan 16, 2015 10509 10660 10660 10660 4,056,410,000 +145.72(+1.39%)
Jan 15, 2015 10607 10637 10511 10515 4,276,720,000 -50.81(-0.48%)
Jan 14, 2015 10623 10623 10443 10565 0 -57.55(-0.54%)
Jan 13, 2015 10641 10773 10543 10623 4,107,300,000 -17.78(-0.17%)
Jan 12, 2015 10713 10717 10597 10641 0 -70.67(-0.66%)
Jan 09, 2015 10812 10812 10681 10711 0 -89.14(-0.83%)
Jan 08, 2015 10686 10809 10686 10801 0 +173.42(+1.63%)
Jan 07, 2015 10514 10639 10514 10627 0 +112.26(+1.07%)
Jan 06, 2015 10611 10647 10458 10515 0 -92.81(-0.87%)
Jan 05, 2015 10764 10764 10588 10608 0 -223.24(-2.06%)
Jan 02, 2015 10860 10889 10771 10831 0 -8.32(-0.08%)
Dec 31, 2014 10942 10839 10839 10839 2,606,070,000 -93.75(-0.86%)
Dec 30, 2014 10964 10964 10932 10933 0 -55.02(-0.50%)
Dec 29, 2014 10975 11008 10963 10988 0 +2.61(+0.02%)
Dec 26, 2014 10975 11009 10975 10985 0 +30.29(+0.28%)
Dec 24, 2014 10962 10955 10955 10955 1,416,980,000 +3.35(+0.03%)
Dec 23, 2014 10936 10972 10935 10952 0 +31.77(+0.29%)
Dec 22, 2014 10890 10921 10879 10920 0 +29.75(+0.27%)
Dec 19, 2014 10835 10920 10826 10890 0 +58.62(+0.54%)
Dec 18, 2014 10710 10832 10692 10832 0 +228.12(+2.15%)
Dec 17, 2014 10412 10615 10412 10604 0 +213.48(+2.05%)
Dec 16, 2014 10386 10584 10360 10390 663,712,704 -21.16(-0.20%)
Dec 15, 2014 10536 10571 10374 10411 0 -89.33(-0.85%)
Dec 12, 2014 10690 10690 10501 10501 0 -189.63(-1.77%)
Dec 11, 2014 10671 10786 10671 10690 0 +27.90(+0.26%)
Dec 10, 2014 10817 10817 10649 10662 0 -185.12(-1.71%)
Dec 09, 2014 10864 10864 10743 10847 0 -16.18(-0.15%)
Dec 08, 2014 10942 10946 10835 10864 0 -106.75(-0.97%)
Dec 05, 2014 10957 10993 10949 10970 0 +17.99(+0.16%)
Dec 04, 2014 10967 10980 10909 10952 0 -35.11(-0.32%)
Dec 03, 2014 10943 10997 10933 10987 0 +47.29(+0.43%)
Dec 02, 2014 10888 10950 10888 10940 0 +51.75(+0.48%)
Dec 01, 2014 10933 10933 10864 10888 0 -67.04(-0.61%)
Nov 28, 2014 10993 11001 10946 10955 0 -92.50(-0.84%)
Nov 26, 2014 11037 11048 11048 11048 2,745,260,000 +18.54(+0.17%)
Nov 25, 2014 11053 11068 11013 11029 0 -12.05(-0.11%)
Nov 24, 2014 11039 11061 11024 11041 0 +15.68(+0.14%)
Nov 21, 2014 10938 11064 10938 11026 0 +87.77(+0.80%)
Nov 20, 2014 10888 10942 10879 10938 0 +10.49(+0.10%)
Nov 19, 2014 10939 10948 10885 10927 0 -14.22(-0.13%)
Nov 18, 2014 10897 10964 10897 10942 0 +58.45(+0.54%)
Nov 17, 2014 10860 10895 10847 10883 0 +2.62(+0.02%)
Nov 14, 2014 10861 10884 10851 10881 0 +11.71(+0.11%)
Nov 13, 2014 10884 10912 10828 10869 0 -15.11(-0.14%)
Nov 12, 2014 10908 10908 10852 10884 0 -23.50(-0.22%)
Nov 11, 2014 10893 10912 10877 10908 0 +14.97(+0.14%)
Nov 10, 2014 10877 10898 10862 10893 0 +27.98(+0.26%)
Nov 07, 2014 10838 10871 10819 10865 0 +21.04(+0.19%)
Nov 06, 2014 10824 10845 10774 10844 0 +19.47(+0.18%)
Nov 05, 2014 10804 10825 10778 10824 0 +65.99(+0.61%)
Nov 04, 2014 10781 10782 10705 10758 0 -50.59(-0.47%)
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.