Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2014 | 17937200000000 | 17937200000000 | 17937200000000 | 17937200000000 | 0 | +22800000000.00(+0.13%) |
| Oct 29, 2014 | 17914400000000 | 17914400000000 | 17914400000000 | 17914400000000 | 0 | +9400000000.00(+0.05%) |
| Oct 28, 2014 | 17905000000000 | 17905000000000 | 17905000000000 | 17905000000000 | 0 | -1100000000.00(-0.01%) |
| Oct 27, 2014 | 17906100000000 | 17906100000000 | 17906100000000 | 17906100000000 | 0 | +6400000000.00(+0.04%) |
| Oct 26, 2014 | 17899700000000 | 17899700000000 | 17899700000000 | 17899700000000 | 0 | +1000000000.00(+0.01%) |
| Oct 23, 2014 | 17898700000000 | 17898700000000 | 17898700000000 | 17898700000000 | 0 | -300000000.00(-0.00%) |
| Oct 22, 2014 | 17899000000000 | 17899000000000 | 17899000000000 | 17899000000000 | 0 | +600000000.00(+0.00%) |
| Oct 21, 2014 | 17898400000000 | 17898400000000 | 17898400000000 | 17898400000000 | 0 | -11300000000.00(-0.06%) |
| Oct 20, 2014 | 17909700000000 | 17909700000000 | 17909700000000 | 17909700000000 | 0 | +4700000000.00(+0.03%) |
| Oct 19, 2014 | 17905000000000 | 17905000000000 | 17905000000000 | 17905000000000 | 0 | +1600000000.00(+0.01%) |
| Oct 16, 2014 | 17903400000000 | 17903400000000 | 17903400000000 | 17903400000000 | 0 | +4100000000.00(+0.02%) |
| Oct 15, 2014 | 17899300000000 | 17899300000000 | 17899300000000 | 17899300000000 | 0 | +12300000000.00(+0.07%) |
| Oct 14, 2014 | 17887000000000 | 17887000000000 | 17887000000000 | 17887000000000 | 0 | +25800000000.00(+0.14%) |
| Oct 13, 2014 | 17861200000000 | 17861200000000 | 17861200000000 | 17861200000000 | 0 | +2700000000.00(+0.02%) |
| Oct 09, 2014 | 17858500000000 | 17858500000000 | 17858500000000 | 17858500000000 | 0 | -1100000000.00(-0.01%) |
| Oct 08, 2014 | 17859600000000 | 17859600000000 | 17859600000000 | 17859600000000 | 0 | -200000000.00(-0.00%) |
| Oct 07, 2014 | 17859800000000 | 17859800000000 | 17859800000000 | 17859800000000 | 0 | -7900000000.00(-0.04%) |
| Oct 06, 2014 | 17867700000000 | 17867700000000 | 17867700000000 | 17867700000000 | 0 | +4700000000.00(+0.03%) |
| Oct 05, 2014 | 17863000000000 | 17863000000000 | 17863000000000 | 17863000000000 | 0 | +4500000000.00(+0.03%) |
| Oct 02, 2014 | 17858500000000 | 17858500000000 | 17858500000000 | 17858500000000 | 0 | -14400000000.00(-0.08%) |
| Oct 01, 2014 | 17872900000000 | 17872900000000 | 17872900000000 | 17872900000000 | 0 | -2400000000.00(-0.01%) |
| Sep 30, 2014 | 17875300000000 | 17875300000000 | 17875300000000 | 17875300000000 | 0 | +51200000000.00(+0.29%) |
| Sep 29, 2014 | 17824100000000 | 17824100000000 | 17781500000000 | 17824100000000 | 0 | +42600000000.00(+0.24%) |
| Sep 28, 2014 | 17781500000000 | 17781500000000 | 17781500000000 | 17781500000000 | 0 | -6000000000.00(-0.03%) |
| Sep 25, 2014 | 17787500000000 | 17787500000000 | 17787500000000 | 17787500000000 | 0 | +45900000000.00(+0.26%) |
| Sep 24, 2014 | 17741600000000 | 17741600000000 | 17741600000000 | 17741600000000 | 0 | -11200000000.00(-0.06%) |
| Sep 23, 2014 | 17752800000000 | 17752800000000 | 17752800000000 | 17752800000000 | 0 | -7000000000.00(-0.04%) |
| Sep 22, 2014 | 17759800000000 | 17759800000000 | 17759800000000 | 17759800000000 | 0 | +7700000000.00(+0.04%) |
| Sep 21, 2014 | 17752100000000 | 17752100000000 | 17752100000000 | 17752100000000 | 0 | +3100000000.00(+0.02%) |
| Sep 18, 2014 | 17749000000000 | 17749000000000 | 17749000000000 | 17749000000000 | 0 | -800000000.00(-0.00%) |
| Sep 17, 2014 | 17749800000000 | 17749800000000 | 17749800000000 | 17749800000000 | 0 | -14900000000.00(-0.08%) |
| Sep 16, 2014 | 17764700000000 | 17764700000000 | 17764700000000 | 17764700000000 | 0 | -6200000000.00(-0.03%) |
| Sep 15, 2014 | 17770900000000 | 17770900000000 | 17770900000000 | 17770900000000 | 0 | +10200000000.00(+0.06%) |
| Sep 14, 2014 | 17760700000000 | 17760700000000 | 17760700000000 | 17760700000000 | 0 | +19500000000.00(+0.11%) |
| Sep 11, 2014 | 17741200000000 | 17741200000000 | 17741200000000 | 17741200000000 | 0 | -900000000.00(-0.01%) |
| Sep 10, 2014 | 17742100000000 | 17742100000000 | 17742100000000 | 17742100000000 | 0 | -11400000000.00(-0.06%) |
| Sep 09, 2014 | 17753500000000 | 17753500000000 | 17753500000000 | 17753500000000 | 0 | -11200000000.00(-0.06%) |
| Sep 08, 2014 | 17764700000000 | 17764700000000 | 17764700000000 | 17764700000000 | 0 | +6800000000.00(+0.04%) |
| Sep 07, 2014 | 17757900000000 | 17757900000000 | 17757900000000 | 17757900000000 | 0 | +1000000000.00(+0.01%) |
| Sep 04, 2014 | 17756900000000 | 17756900000000 | 17756900000000 | 17756900000000 | 0 | +2400000000.00(+0.01%) |
| Sep 03, 2014 | 17754500000000 | 17754500000000 | 17754500000000 | 17754500000000 | 0 | +19800000000.00(+0.11%) |
| Sep 02, 2014 | 17734700000000 | 17734700000000 | 17734700000000 | 17734700000000 | 0 | -6900000000.00(-0.04%) |
| Sep 01, 2014 | 17741600000000 | 17741600000000 | 17741600000000 | 17741600000000 | 0 | -7600000000.00(-0.04%) |
| Aug 28, 2014 | 17749200000000 | 17749200000000 | 17749200000000 | 17749200000000 | 0 | +27600000000.00(+0.16%) |
| Aug 27, 2014 | 17721600000000 | 17721600000000 | 17721600000000 | 17721600000000 | 0 | +13300000000.00(+0.08%) |
| Aug 26, 2014 | 17708300000000 | 17708300000000 | 17708300000000 | 17708300000000 | 0 | -11200000000.00(-0.06%) |
| Aug 25, 2014 | 17719500000000 | 17719500000000 | 17719500000000 | 17719500000000 | 0 | +6700000000.00(+0.04%) |
| Aug 24, 2014 | 17712800000000 | 17712800000000 | 17712800000000 | 17712800000000 | 0 | +2500000000.00(+0.01%) |
| Aug 21, 2014 | 17710300000000 | 17710300000000 | 17710300000000 | 17710300000000 | 0 | +1000000000.00(+0.01%) |
| Aug 20, 2014 | 17709300000000 | 17709300000000 | 17709300000000 | 17709300000000 | 0 | +19300000000.00(+0.11%) |
| Aug 19, 2014 | 17690000000000 | 17690000000000 | 17690000000000 | 17690000000000 | 0 | -2300000000.00(-0.01%) |
| Aug 18, 2014 | 17692300000000 | 17692300000000 | 17692300000000 | 17692300000000 | 0 | +9800000000.00(+0.06%) |
| Aug 17, 2014 | 17682500000000 | 17682500000000 | 17682500000000 | 17682500000000 | 0 | +3500000000.00(+0.02%) |
| Aug 14, 2014 | 17679000000000 | 17679000000000 | 17679000000000 | 17679000000000 | 0 | +7300000000.00(+0.04%) |
| Aug 13, 2014 | 17671700000000 | 17671700000000 | 17671700000000 | 17671700000000 | 0 | +4200000000.00(+0.02%) |
| Aug 12, 2014 | 17667500000000 | 17667500000000 | 17667500000000 | 17667500000000 | 0 | -12900000000.00(-0.07%) |
| Aug 11, 2014 | 17680400000000 | 17680400000000 | 17680400000000 | 17680400000000 | 0 | +5300000000.00(+0.03%) |
| Aug 10, 2014 | 17675100000000 | 17675100000000 | 17675100000000 | 17675100000000 | 0 | +2400000000.00(+0.01%) |
| Aug 07, 2014 | 17672700000000 | 17672700000000 | 17672700000000 | 17672700000000 | 0 | +2200000000.00(+0.01%) |
| Aug 06, 2014 | 17670500000000 | 17670500000000 | 17670500000000 | 17670500000000 | 0 | +18700000000.00(+0.11%) |
| Aug 05, 2014 | 17651800000000 | 17651800000000 | 17651800000000 | 17651800000000 | 0 | +2100000000.00(+0.01%) |
| Aug 04, 2014 | 17649700000000 | 17649700000000 | 17649700000000 | 17649700000000 | 0 | +8900000000.00(+0.05%) |
| Aug 03, 2014 | 17640800000000 | 17640800000000 | 17640800000000 | 17640800000000 | 0 | +9600000000.00(+0.05%) |
| Jul 31, 2014 | 17631200000000 | 17631200000000 | 17631200000000 | 17631200000000 | 0 | -55900000000.00(-0.32%) |
| Jul 30, 2014 | 17687100000000 | 17687100000000 | 17687100000000 | 17687100000000 | 0 | +68500000000.00(+0.39%) |
| Jul 29, 2014 | 17618600000000 | 17618600000000 | 17618600000000 | 17618600000000 | 0 | -3200000000.00(-0.02%) |
| Jul 28, 2014 | 17621800000000 | 17621800000000 | 17621800000000 | 17621800000000 | 0 | +8800000000.00(+0.05%) |
| Jul 27, 2014 | 17613000000000 | 17613000000000 | 17613000000000 | 17613000000000 | 0 | +1500000000.00(+0.01%) |
| Jul 24, 2014 | 17611500000000 | 17611500000000 | 17611500000000 | 17611500000000 | 0 | +8700000000.00(+0.05%) |
| Jul 20, 2014 | 17602800000000 | 17602800000000 | 17602800000000 | 17602800000000 | 0 | +3200000000.00(+0.02%) |
| Jul 17, 2014 | 17599600000000 | 17599600000000 | 17599600000000 | 17599600000000 | 0 | -900000000.00(-0.01%) |
| Jul 16, 2014 | 17600500000000 | 17600500000000 | 17600500000000 | 17600500000000 | 0 | +6200000000.00(+0.04%) |
| Jul 15, 2014 | 17594300000000 | 17594300000000 | 17594300000000 | 17594300000000 | 0 | -9400000000.00(-0.05%) |
| Jul 14, 2014 | 17603700000000 | 17603700000000 | 17603700000000 | 17603700000000 | 0 | +11700000000.00(+0.07%) |
| Jul 13, 2014 | 17592000000000 | 17592000000000 | 17592000000000 | 17592000000000 | 0 | +2600000000.00(+0.01%) |
| Jul 10, 2014 | 17589400000000 | 17589400000000 | 17589400000000 | 17589400000000 | 0 | -1700000000.00(-0.01%) |
| Jul 09, 2014 | 17591100000000 | 17591100000000 | 17591100000000 | 17591100000000 | 0 | +4300000000.00(+0.02%) |
| Jul 08, 2014 | 17586800000000 | 17586800000000 | 17586800000000 | 17586800000000 | 0 | -9600000000.00(-0.05%) |
| Jul 07, 2014 | 17596400000000 | 17596400000000 | 17596400000000 | 17596400000000 | 0 | +7600000000.00(+0.04%) |
| Jul 06, 2014 | 17588800000000 | 17588800000000 | 17588800000000 | 17588800000000 | 0 | +2200000000.00(+0.01%) |
| Jul 02, 2014 | 17586600000000 | 17586600000000 | 17586600000000 | 17586600000000 | 0 | -23100000000.00(-0.13%) |
| Jul 01, 2014 | 17609700000000 | 17609700000000 | 17609700000000 | 17609700000000 | 0 | +7000000000.00(+0.04%) |
| Jun 30, 2014 | 17602700000000 | 17602700000000 | 17602700000000 | 17602700000000 | 0 | -29900000000.00(-0.17%) |
| Jun 29, 2014 | 17632600000000 | 17632600000000 | 17632600000000 | 17632600000000 | 0 | +108100000000.00(+0.62%) |
| Jun 26, 2014 | 17524500000000 | 17524500000000 | 17524500000000 | 17524500000000 | 0 | +11900000000.00(+0.07%) |
| Jun 25, 2014 | 17512600000000 | 17512600000000 | 17512600000000 | 17512600000000 | 0 | -20600000000.00(-0.12%) |
| Jun 24, 2014 | 17533200000000 | 17533200000000 | 17533200000000 | 17533200000000 | 0 | -12700000000.00(-0.07%) |
| Jun 23, 2014 | 17545900000000 | 17545900000000 | 17545900000000 | 17545900000000 | 0 | +10200000000.00(+0.06%) |
| Jun 22, 2014 | 17535700000000 | 17535700000000 | 17535700000000 | 17535700000000 | 0 | +5800000000.00(+0.03%) |
| Jun 19, 2014 | 17529900000000 | 17529900000000 | 17529900000000 | 17529900000000 | 0 | -2600000000.00(-0.01%) |
| Jun 18, 2014 | 17532500000000 | 17532500000000 | 17532500000000 | 17532500000000 | 0 | -39500000000.00(-0.22%) |
| Jun 17, 2014 | 17572000000000 | 17572000000000 | 17572000000000 | 17572000000000 | 0 | -9100000000.00(-0.05%) |
| Jun 16, 2014 | 17581100000000 | 17581100000000 | 17581100000000 | 17581100000000 | 0 | +12100000000.00(+0.07%) |
| Jun 15, 2014 | 17569000000000 | 17569000000000 | 17569000000000 | 17569000000000 | 0 | +32900000000.00(+0.19%) |
| Jun 12, 2014 | 17536100000000 | 17536100000000 | 17536100000000 | 17536100000000 | 0 | -500000000.00(-0.00%) |
| Jun 11, 2014 | 17536600000000 | 17536600000000 | 17536600000000 | 17536600000000 | 0 | -7800000000.00(-0.04%) |
| Jun 10, 2014 | 17544400000000 | 17544400000000 | 17544400000000 | 17544400000000 | 0 | -10800000000.00(-0.06%) |
| Jun 09, 2014 | 17555200000000 | 17555200000000 | 17555200000000 | 17555200000000 | 0 | +6300000000.00(+0.04%) |
| Jun 08, 2014 | 17548900000000 | 17548900000000 | 17548900000000 | 17548900000000 | 0 | +4900000000.00(+0.03%) |
| Jun 05, 2014 | 17544000000000 | 17544000000000 | 17544000000000 | 17544000000000 | 0 | -600000000.00(-0.00%) |
| Jun 04, 2014 | 17544600000000 | 17544600000000 | 17544600000000 | 17544600000000 | 0 | +26500000000.00(+0.15%) |
| Jun 03, 2014 | 17518100000000 | 17518100000000 | 17518100000000 | 17518100000000 | 0 | +500000000.00(+0.00%) |
| Jun 02, 2014 | 17517600000000 | 17517600000000 | 17517600000000 | 17517600000000 | 0 | -7300000000.00(-0.04%) |
| Jun 01, 2014 | 17524900000000 | 17524900000000 | 17524900000000 | 17524900000000 | 0 | +7900000000.00(+0.05%) |
| May 29, 2014 | 17517000000000 | 17517000000000 | 17517000000000 | 17517000000000 | 0 | +14100000000.00(+0.08%) |
| May 28, 2014 | 17502900000000 | 17502900000000 | 17502900000000 | 17502900000000 | 0 | +12900000000.00(+0.07%) |
| May 27, 2014 | 17490000000000 | 17490000000000 | 17490000000000 | 17490000000000 | 0 | -5000000000.00(-0.03%) |
| May 26, 2014 | 17495000000000 | 17495000000000 | 17495000000000 | 17495000000000 | 0 | +4500000000.00(+0.03%) |
| May 22, 2014 | 17490500000000 | 17490500000000 | 17490500000000 | 17490500000000 | 0 | +2100000000.00(+0.01%) |
| May 21, 2014 | 17488400000000 | 17488400000000 | 17488400000000 | 17488400000000 | 0 | +13100000000.00(+0.07%) |
| May 20, 2014 | 17475300000000 | 17475300000000 | 17475300000000 | 17475300000000 | 0 | -9800000000.00(-0.06%) |
| May 19, 2014 | 17485100000000 | 17485100000000 | 17485100000000 | 17485100000000 | 0 | +5900000000.00(+0.03%) |
| May 18, 2014 | 17479200000000 | 17479200000000 | 17479200000000 | 17479200000000 | 0 | +6100000000.00(+0.03%) |
| May 15, 2014 | 17473100000000 | 17473100000000 | 17473100000000 | 17473100000000 | 0 | +1500000000.00(+0.01%) |
| May 14, 2014 | 17471600000000 | 17471600000000 | 17471600000000 | 17471600000000 | 0 | +5200000000.00(+0.03%) |
| May 13, 2014 | 17466400000000 | 17466400000000 | 17466400000000 | 17466400000000 | 0 | -11600000000.00(-0.07%) |
| May 12, 2014 | 17478000000000 | 17478000000000 | 17478000000000 | 17478000000000 | 0 | +5900000000.00(+0.03%) |
| May 11, 2014 | 17472100000000 | 17472100000000 | 17472100000000 | 17472100000000 | 0 | -200000000.00(-0.00%) |
| May 08, 2014 | 17472300000000 | 17472300000000 | 17472300000000 | 17472300000000 | 0 | +200000000.00(+0.00%) |
| May 07, 2014 | 17472100000000 | 17472100000000 | 17472100000000 | 17472100000000 | 0 | -12000000000.00(-0.07%) |
| May 06, 2014 | 17484100000000 | 17484100000000 | 17484100000000 | 17484100000000 | 0 | -200000000.00(-0.00%) |
| May 05, 2014 | 17484300000000 | 17484300000000 | 17484300000000 | 17484300000000 | 0 | +11100000000.00(+0.06%) |
| May 04, 2014 | 17473200000000 | 17473200000000 | 17473200000000 | 17473200000000 | 0 | +5100000000.00(+0.03%) |
| May 01, 2014 | 17468100000000 | 17468100000000 | 17468100000000 | 17468100000000 | 0 | -6200000000.00(-0.04%) |
| Apr 30, 2014 | 17474300000000 | 17474300000000 | 17474300000000 | 17474300000000 | 0 | -34100000000.00(-0.19%) |
| Apr 29, 2014 | 17508400000000 | 17508400000000 | 17508400000000 | 17508400000000 | 0 | +61100000000.00(+0.35%) |
| Apr 28, 2014 | 17447300000000 | 17447300000000 | 17447300000000 | 17447300000000 | 0 | +6500000000.00(+0.04%) |
| Apr 27, 2014 | 17440800000000 | 17440800000000 | 17440800000000 | 17440800000000 | 0 | +4400000000.00(+0.03%) |
| Apr 24, 2014 | 17436400000000 | 17436400000000 | 17436400000000 | 17436400000000 | 0 | -1500000000.00(-0.01%) |
| Apr 23, 2014 | 17437900000000 | 17437900000000 | 17437900000000 | 17437900000000 | 0 | -91100000000.00(-0.52%) |
| Apr 21, 2014 | 17529000000000 | 17529000000000 | 17529000000000 | 17529000000000 | 0 | +7600000000.00(+0.04%) |
| Apr 20, 2014 | 17521400000000 | 17521400000000 | 17521400000000 | 17521400000000 | 0 | +4800000000.00(+0.03%) |
| Apr 17, 2014 | 17516600000000 | 17516600000000 | 17516600000000 | 17516600000000 | 0 | +4200000000.00(+0.02%) |
| Apr 16, 2014 | 17512400000000 | 17512400000000 | 17512400000000 | 17512400000000 | 0 | -59400000000.00(-0.34%) |
| Apr 15, 2014 | 17571800000000 | 17571800000000 | 17571800000000 | 17571800000000 | 0 | -5000000000.00(-0.03%) |
| Apr 14, 2014 | 17576800000000 | 17576800000000 | 17576800000000 | 17576800000000 | 0 | +34900000000.00(+0.20%) |
| Apr 13, 2014 | 17541900000000 | 17541900000000 | 17541900000000 | 17541900000000 | 0 | +3300000000.00(+0.02%) |
| Apr 10, 2014 | 17538600000000 | 17538600000000 | 17538600000000 | 17538600000000 | 0 | -400000000.00(-0.00%) |
| Apr 09, 2014 | 17539000000000 | 17539000000000 | 17539000000000 | 17539000000000 | 0 | -17600000000.00(-0.10%) |
| Apr 08, 2014 | 17556600000000 | 17556600000000 | 17556600000000 | 17556600000000 | 0 | -10500000000.00(-0.06%) |
| Apr 07, 2014 | 17567100000000 | 17567100000000 | 17567100000000 | 17567100000000 | 0 | +7500000000.00(+0.04%) |
| Apr 06, 2014 | 17559600000000 | 17559600000000 | 17559600000000 | 17559600000000 | 0 | +4200000000.00(+0.02%) |
| Apr 03, 2014 | 17555400000000 | 17555400000000 | 17555400000000 | 17555400000000 | 0 | +600000000.00(+0.00%) |
| Apr 02, 2014 | 17554800000000 | 17554800000000 | 17554800000000 | 17554800000000 | 0 | -30800000000.00(-0.18%) |
| Apr 01, 2014 | 17585600000000 | 17585600000000 | 17585600000000 | 17585600000000 | 0 | +7500000000.00(+0.04%) |
| Mar 31, 2014 | 17578100000000 | 17578100000000 | 17578100000000 | 17578100000000 | 0 | -23100000000.00(-0.13%) |
| Mar 30, 2014 | 17601200000000 | 17601200000000 | 17601200000000 | 17601200000000 | 0 | +46900000000.00(+0.27%) |
| Mar 27, 2014 | 17554300000000 | 17554300000000 | 17554300000000 | 17554300000000 | 0 | +20700000000.00(+0.12%) |
| Mar 26, 2014 | 17533600000000 | 17533600000000 | 17533600000000 | 17533600000000 | 0 | -10500000000.00(-0.06%) |
| Mar 25, 2014 | 17544100000000 | 17544100000000 | 17544100000000 | 17544100000000 | 0 | -11900000000.00(-0.07%) |
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.
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.
