Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 2321 2326 2299 2301 108,200 -17.16(-0.74%)
May 30, 2013 2316 2326 2310 2318 112,000 -6.27(-0.27%)
May 29, 2013 2324 2334 2321 2324 125,200 +2.70(+0.12%)
May 28, 2013 2293 2322 2281 2321 132,600 +28.24(+1.23%)
May 27, 2013 2287 2302 2284 2293 107,400 +4.55(+0.20%)
May 26, 2013 2281 2293 2270 2289 0 +0.00(+0.00%)
May 24, 2013 2281 2293 2270 2289 101,400 +12.86(+0.57%)
May 23, 2013 2294 2305 2274 2276 124,000 -26.73(-1.16%)
May 22, 2013 2304 2314 2292 2302 128,400 -2.71(-0.12%)
May 21, 2013 2297 2305 2290 2305 124,200 +5.12(+0.22%)
May 20, 2013 2286 2309 2282 2300 139,200 +17.12(+0.75%)
May 19, 2013 2250 2288 2248 2283 0 +0.00(+0.00%)
May 17, 2013 2250 2288 2248 2283 126,200 +31.07(+1.38%)
May 16, 2013 2221 2253 2211 2252 110,200 +27.00(+1.21%)
May 15, 2013 2217 2225 2214 2225 71,800 +7.79(+0.35%)
May 14, 2013 2239 2240 2206 2217 83,200 -24.91(-1.11%)
May 13, 2013 2248 2251 2231 2242 86,200 -4.91(-0.22%)
May 12, 2013 2229 2248 2226 2247 0 +0.00(+0.00%)
May 10, 2013 2229 2248 2226 2247 90,400 +13.86(+0.62%)
May 09, 2013 2247 2248 2221 2233 98,600 -13.33(-0.59%)
May 08, 2013 2242 2255 2235 2246 90,400 +10.73(+0.48%)
May 07, 2013 2228 2240 2219 2236 86,400 +4.40(+0.20%)
May 06, 2013 2212 2236 2212 2231 92,200 +25.67(+1.16%)
May 05, 2013 2179 2223 2179 2206 0 +0.00(+0.00%)
May 03, 2013 2179 2223 2179 2206 88,600 +31.38(+1.44%)
May 02, 2013 2171 2180 2161 2174 68,400 -3.79(-0.17%)
May 01, 2013 2204 2211 2174 2178 0 +0.00(+0.00%)
Apr 30, 2013 2204 2211 2174 2178 0 +0.00(+0.00%)
Apr 29, 2013 2204 2211 2174 2178 0 +0.00(+0.00%)
Apr 28, 2013 2204 2211 2174 2178 0 +0.00(+0.00%)
Apr 27, 2013 2204 2211 2174 2178 0 +0.00(+0.00%)
Apr 26, 2013 2204 2211 2174 2178 76,600 -21.40(-0.97%)
Apr 25, 2013 2213 2225 2192 2199 96,800 -19.01(-0.86%)
Apr 24, 2013 2187 2226 2184 2218 91,600 +33.78(+1.55%)
Apr 23, 2013 2243 2243 2183 2185 96,600 -57.63(-2.57%)
Apr 22, 2013 2236 2245 2232 2242 95,200 -2.47(-0.11%)
Apr 19, 2013 2201 2250 2201 2245 109,600 +47.04(+2.14%)
Apr 18, 2013 2182 2206 2175 2198 71,600 +3.80(+0.17%)
Apr 17, 2013 2195 2198 2178 2194 68,400 -1.04(-0.05%)
Apr 16, 2013 2170 2196 2166 2195 80,000 +12.90(+0.59%)
Apr 15, 2013 2200 2205 2177 2182 71,600 -24.84(-1.13%)
Apr 14, 2013 2218 2226 2204 2207 0 +0.00(+0.00%)
Apr 12, 2013 2218 2226 2204 2207 66,800 -12.77(-0.58%)
Apr 11, 2013 2237 2242 2217 2220 73,600 -6.58(-0.30%)
Apr 10, 2013 2225 2233 2213 2226 80,600 +0.36(+0.02%)
Apr 09, 2013 2215 2235 2215 2226 82,800 +14.18(+0.64%)
Apr 08, 2013 2196 2213 2181 2212 86,200 -13.71(-0.62%)
Apr 06, 2013 2233 2241 2217 2225 0 +0.00(+0.00%)
Apr 05, 2013 2233 2241 2217 2225 0 +0.00(+0.00%)
Apr 04, 2013 2233 2241 2217 2225 0 +0.01(+0.00%)
Apr 03, 2013 2233 2241 2217 2225 81,800 -2.45(-0.11%)
Apr 02, 2013 2235 2253 2220 2228 89,800 -6.66(-0.30%)
Apr 01, 2013 2229 2244 2227 2234 77,400 -2.22(-0.10%)
Mar 29, 2013 2238 2247 2229 2237 85,600 +0.32(+0.01%)
Mar 28, 2013 2274 2274 2233 2236 127,600 -64.96(-2.82%)
Mar 27, 2013 2299 2323 2289 2301 96,400 +3.59(+0.16%)
Mar 26, 2013 2319 2320 2281 2298 104,400 -29.05(-1.25%)
Mar 25, 2013 2335 2345 2320 2327 97,000 -1.56(-0.07%)
Mar 24, 2013 2321 2332 2315 2328 0 +0.00(+0.00%)
Mar 22, 2013 2321 2332 2315 2328 101,200 +4.04(+0.17%)
Mar 21, 2013 2318 2331 2312 2324 119,200 +6.86(+0.30%)
Mar 20, 2013 2258 2318 2257 2317 131,200 +59.95(+2.66%)
Mar 19, 2013 2244 2261 2232 2257 87,600 +17.41(+0.78%)
Mar 18, 2013 2267 2276 2239 2240 93,200 -38.38(-1.68%)
Mar 15, 2013 2269 2312 2250 2278 116,400 +8.12(+0.36%)
Mar 14, 2013 2256 2276 2253 2270 80,200 +6.31(+0.28%)
Mar 13, 2013 2282 2286 2253 2264 91,000 -22.63(-0.99%)
Mar 12, 2013 2309 2333 2265 2287 117,600 -23.99(-1.04%)
Mar 11, 2013 2315 2321 2297 2311 84,200 -8.02(-0.35%)
Mar 10, 2013 2326 2334 2315 2319 0 +0.00(+0.00%)
Mar 09, 2013 2326 2334 2315 2319 98,800 -5.68(-0.24%)
Mar 08, 2013 2340 2352 2304 2324 139,800 -22.89(-0.98%)
Mar 07, 2013 2334 2351 2322 2347 141,400 +20.87(+0.90%)
Mar 06, 2013 2275 2328 2270 2326 131,200 +52.91(+2.33%)
Mar 05, 2013 2332 2334 2259 2273 161,800 +0.00(+0.00%)
Mar 04, 2013 2332 2334 2259 2273 0 -86.11(-3.65%)
Mar 03, 2013 2365 2370 2331 2360 0 +0.00(+0.00%)
Mar 02, 2013 2365 2370 2331 2360 120,400 -6.08(-0.26%)
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.