Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 1296 1305 1289 1297 0 +2.65(+0.20%)
Sep 29, 2014 1284 1299 1280 1295 0 -5.61(-0.43%)
Sep 26, 2014 1286 1303 1281 1300 0 +20.00(+1.56%)
Sep 25, 2014 1303 1306 1279 1280 0 -33.63(-2.56%)
Sep 19, 2014 1316 1324 1305 1314 0 +1.64(+0.12%)
Sep 18, 2014 1312 1318 1307 1312 0 +2.83(+0.22%)
Sep 17, 2014 1310 1316 1301 1309 0 -2.51(-0.19%)
Sep 16, 2014 1300 1317 1295 1312 0 +3.70(+0.28%)
Sep 15, 2014 1317 1321 1303 1308 0 -3.09(-0.24%)
Sep 12, 2014 1312 1319 1306 1311 0 -1.79(-0.14%)
Sep 11, 2014 1306 1316 1299 1313 0 +2.61(+0.20%)
Sep 10, 2014 1299 1315 1291 1311 0 +13.66(+1.05%)
Sep 09, 2014 1305 1325 1286 1297 0 -5.45(-0.42%)
Sep 08, 2014 1306 1313 1295 1302 0 -5.75(-0.44%)
Sep 05, 2014 1298 1310 1293 1308 0 +9.44(+0.73%)
Sep 04, 2014 1297 1310 1290 1299 0 +2.15(+0.17%)
Sep 03, 2014 1312 1318 1291 1297 0 -16.01(-1.22%)
Sep 02, 2014 1311 1318 1304 1313 0 +5.34(+0.41%)
Aug 29, 2014 1307 1307 1307 0 +2.43(+0.19%)
Aug 28, 2014 1302 1310 1297 1305 0 -1.36(-0.10%)
Aug 27, 2014 1301 1311 1297 1306 0 +6.50(+0.50%)
Aug 26, 2014 1303 1309 1295 1300 0 -1.56(-0.12%)
Aug 25, 2014 1304 1309 1297 1301 0 +3.20(+0.25%)
Aug 22, 2014 1294 1304 1290 1298 0 +3.31(+0.26%)
Aug 21, 2014 1292 1300 1287 1295 0 +2.88(+0.22%)
Aug 20, 2014 1291 1298 1284 1292 0 -1.72(-0.13%)
Aug 19, 2014 1286 1296 1281 1294 0 +9.67(+0.75%)
Aug 18, 2014 1279 1287 1273 1284 0 +12.62(+0.99%)
Aug 15, 2014 1274 1279 1260 1271 0 +2.76(+0.22%)
Aug 14, 2014 1263 1271 1258 1268 0 +7.54(+0.60%)
Aug 13, 2014 1256 1266 1250 1261 0 +9.82(+0.78%)
Aug 12, 2014 1250 1259 1244 1251 0 +1.15(+0.09%)
Aug 11, 2014 1248 1256 1242 1250 0 +4.34(+0.35%)
Aug 08, 2014 1236 1247 1228 1246 0 +9.44(+0.76%)
Aug 07, 2014 1243 1252 1229 1236 0 -5.39(-0.43%)
Aug 06, 2014 1234 1249 1231 1242 0 +0.16(+0.01%)
Aug 05, 2014 1245 1250 1233 1241 0 -6.78(-0.54%)
Aug 04, 2014 1245 1255 1237 1248 0 +5.30(+0.43%)
Aug 01, 2014 1241 1253 1233 1243 0 -3.01(-0.24%)
Jul 31, 2014 1260 1265 1243 1246 0 -43.02(-3.34%)
Jul 23, 2014 1284 1297 1276 1289 0 +10.49(+0.82%)
Jul 22, 2014 1278 1284 1270 1278 0 +5.53(+0.43%)
Jul 21, 2014 1276 1281 1266 1273 0 -3.70(-0.29%)
Jul 18, 2014 1268 1280 1262 1277 0 +12.09(+0.96%)
Jul 17, 2014 1279 1286 1259 1264 0 -9.61(-0.75%)
Jul 16, 2014 1277 1291 1262 1274 0 +5.58(+0.44%)
Jul 15, 2014 1275 1278 1261 1269 0 -5.78(-0.45%)
Jul 14, 2014 1273 1282 1266 1274 0 +8.07(+0.64%)
Jul 11, 2014 1261 1271 1255 1266 0 +6.68(+0.53%)
Jul 10, 2014 1250 1267 1246 1260 0 -6.08(-0.48%)
Jul 09, 2014 1262 1271 1255 1266 0 +5.86(+0.47%)
Jul 08, 2014 1267 1273 1250 1260 0 -8.41(-0.66%)
Jul 07, 2014 1260 1272 1256 1268 0 +5.60(+0.44%)
Jul 03, 2014 1263 1263 1263 0 +7.08(+0.56%)
Jul 02, 2014 1255 1261 1249 1256 0 -0.09(-0.01%)
Jul 01, 2014 1252 1262 1247 1256 0 +9.30(+0.75%)
Jun 30, 2014 1246 1256 1240 1246 0 +1.79(+0.14%)
Jun 27, 2014 1234 1247 1231 1244 0 +9.76(+0.79%)
Jun 26, 2014 1237 1240 1224 1235 0 -3.00(-0.24%)
Jun 25, 2014 1232 1242 1226 1238 0 +3.76(+0.30%)
Jun 24, 2014 1238 1246 1230 1234 0 -4.48(-0.36%)
Jun 23, 2014 1237 1243 1231 1238 0 +1.58(+0.13%)
Jun 20, 2014 1244 1250 1232 1237 0 -4.70(-0.38%)
Jun 19, 2014 1247 1251 1236 1242 0 -3.44(-0.28%)
Jun 18, 2014 1240 1248 1231 1245 0 +6.62(+0.53%)
Jun 17, 2014 1237 1246 1227 1238 0 +0.95(+0.08%)
Jun 16, 2014 1230 1242 1228 1237 0 +6.47(+0.53%)
Jun 13, 2014 1235 1240 1223 1231 0 -0.49(-0.04%)
Jun 12, 2014 1245 1248 1226 1231 0 -13.36(-1.07%)
Jun 11, 2014 1248 1255 1241 1245 0 -1366.71(-52.33%)
Jun 10, 2014 2610 2624 2597 2612 0 +1368.33(+110.06%)
Jun 06, 2014 1244 1250 1237 1243 0 +1.14(+0.09%)
Jun 05, 2014 1232 1246 1225 1242 0 +12.35(+1.00%)
Jun 04, 2014 1222 1234 1217 1230 0 +6.51(+0.53%)
Jun 03, 2014 1219 1229 1215 1223 0 +0.60(+0.05%)
Jun 02, 2014 1228 1231 1216 1223 0 -5.25(-0.43%)
May 30, 2014 1225 1236 1216 1228 0 +5.46(+0.45%)
May 29, 2014 1215 1225 1211 1222 0 +12.73(+1.05%)
May 28, 2014 1212 1218 1205 1210 0 -4.55(-0.37%)
May 27, 2014 1211 1218 1203 1214 0 +8.29(+0.69%)
May 23, 2014 1206 1206 1206 0 +6.77(+0.56%)
May 22, 2014 1200 1206 1192 1199 0 +0.63(+0.05%)
May 21, 2014 1192 1201 1187 1199 0 +9.74(+0.82%)
May 20, 2014 1191 1198 1182 1189 0 -5.48(-0.46%)
May 19, 2014 1189 1199 1184 1194 0 +2.08(+0.17%)
May 16, 2014 1183 1194 1176 1192 0 +11.00(+0.93%)
May 15, 2014 1188 1195 1174 1181 0 -11.89(-1.00%)
May 14, 2014 1198 1204 1188 1193 0 -7.57(-0.63%)
May 13, 2014 1197 1205 1193 1201 0 +3.29(+0.27%)
May 12, 2014 1188 1200 1186 1197 0 +12.62(+1.07%)
May 09, 2014 1181 1189 1174 1185 0 +2.00(+0.17%)
May 08, 2014 1178 1194 1173 1183 0 +1.45(+0.12%)
May 07, 2014 1184 1190 1169 1181 0 -1.59(-0.13%)
May 06, 2014 1196 1198 1181 1183 0 -13.65(-1.14%)
May 05, 2014 1189 1200 1183 1197 0 +2.46(+0.21%)
May 02, 2014 1198 1204 1189 1194 0 -1.22(-0.10%)
May 01, 2014 1196 1202 1188 1195 0 +0.57(+0.05%)
Apr 30, 2014 1192 1202 1187 1195 0 +0.87(+0.07%)
Apr 29, 2014 1197 1202 1186 1194 0 +0.03(+0.00%)
Apr 28, 2014 1180 1204 1169 1194 0 +17.59(+1.50%)
Apr 25, 2014 1179 1188 1168 1176 0 -9.26(-0.78%)
Apr 24, 2014 1184 1191 1171 1185 0 +28.03(+2.42%)
Apr 23, 2014 1164 1169 1153 1157 0 -6.99(-0.60%)
Apr 22, 2014 1163 1171 1158 1164 0 +1.13(+0.10%)
Apr 21, 2014 1160 1168 1153 1163 0 +4.18(+0.36%)
Apr 17, 2014 1159 1159 1159 0 +1.19(+0.10%)
Apr 16, 2014 1154 1161 1146 1158 0 +10.76(+0.94%)
Apr 15, 2014 1147 1154 1131 1147 0 -0.59(-0.05%)
Apr 14, 2014 1148 1154 1137 1148 0 +8.40(+0.74%)
Apr 11, 2014 1139 1151 1134 1139 0 -8.42(-0.73%)
Apr 10, 2014 1172 1176 1145 1148 0 -21.91(-1.87%)
Apr 09, 2014 1162 1173 1153 1170 0 +9.74(+0.84%)
Apr 08, 2014 1154 1164 1144 1160 0 +7.95(+0.69%)
Apr 07, 2014 1161 1167 1147 1152 0 -11.17(-0.96%)
Apr 04, 2014 1184 1188 1158 1163 0 -16.73(-1.42%)
Apr 03, 2014 1186 1189 1173 1180 0 -6.62(-0.56%)
Apr 02, 2014 1185 1192 1179 1187 0 +1.46(+0.12%)
Apr 01, 2014 1177 1189 1175 1185 0 +11.73(+1.00%)
Mar 31, 2014 1173 1185 1166 1173 0 +5.98(+0.51%)
Mar 28, 2014 1165 1176 1159 1167 0 +6.89(+0.59%)
Mar 27, 2014 1165 1171 1153 1160 0 -3.88(-0.33%)
Mar 26, 2014 1181 1187 1162 1164 0 -11.29(-0.96%)
Mar 25, 2014 1176 1185 1164 1176 0 +5.31(+0.45%)
Mar 24, 2014 1173 1179 1160 1170 0 +2.99(+0.26%)
Mar 21, 2014 1176 1183 1159 1167 0 -2.28(-0.19%)
Mar 20, 2014 1160 1177 1154 1170 0 +6.15(+0.53%)
Mar 19, 2014 1171 1177 1156 1163 0 -8.98(-0.77%)
Mar 18, 2014 1160 1177 1157 1172 0 +13.54(+1.17%)
Mar 17, 2014 1156 1166 1152 1159 0 +7.33(+0.64%)
Mar 14, 2014 1153 1163 1146 1152 0 -4.23(-0.37%)
Mar 13, 2014 1173 1179 1152 1156 0 -11.78(-1.01%)
Mar 12, 2014 1159 1171 1154 1168 0 +2.16(+0.19%)
Mar 11, 2014 1168 1174 1159 1165 0 +1.42(+0.12%)
Mar 10, 2014 1163 1169 1157 1164 0 -1.21(-0.10%)
Mar 07, 2014 1171 1174 1158 1165 0 -2.71(-0.23%)
Mar 06, 2014 1169 1174 1161 1168 0 +1.43(+0.12%)
Mar 05, 2014 1166 1174 1159 1167 0 -0.52(-0.04%)
Mar 04, 2014 1165 1173 1159 1167 0 +14.69(+1.27%)
Mar 03, 2014 1153 1162 1143 1152 0 -9.94(-0.86%)
Feb 28, 2014 1160 1172 1151 1162 0 +3.95(+0.34%)
Feb 27, 2014 1148 1162 1142 1158 0 +8.19(+0.71%)
Feb 26, 2014 1151 1161 1140 1150 0 +2.45(+0.21%)
Feb 25, 2014 1149 1159 1140 1148 0 -1.15(-0.10%)
Feb 24, 2014 1143 1156 1139 1149 0 +5.82(+0.51%)
Feb 21, 2014 1147 1156 1138 1143 0 -2.04(-0.18%)
Feb 20, 2014 1143 1152 1136 1145 0 -2.67(-0.23%)
Feb 19, 2014 1153 1161 1142 1148 0 -7.64(-0.66%)
Feb 18, 2014 1157 1164 1151 1155 0 +0.21(+0.02%)
Feb 14, 2014 1155 1155 1155 0 +2.97(+0.26%)
Feb 13, 2014 1138 1155 1135 1152 0 +8.71(+0.76%)
Feb 12, 2014 1144 1151 1137 1143 0 -2.68(-0.23%)
Feb 11, 2014 1136 1149 1132 1146 0 +12.69(+1.12%)
Feb 10, 2014 1125 1138 1118 1133 0 +8.88(+0.79%)
Feb 07, 2014 1120 1128 1111 1125 0 +12.45(+1.12%)
Feb 06, 2014 1103 1117 1098 1112 0 +13.65(+1.24%)
Feb 05, 2014 1094 1106 1085 1098 0 +2.46(+0.22%)
Feb 04, 2014 1097 1106 1086 1096 0 +7.48(+0.69%)
Feb 03, 2014 1112 1118 1084 1089 0 -24.94(-2.24%)
Jan 31, 2014 1106 1123 1096 1113 0 -10.23(-0.91%)
Jan 30, 2014 1118 1133 1107 1124 0 +9.88(+0.89%)
Jan 29, 2014 1119 1128 1106 1114 0 -10.10(-0.90%)
Jan 28, 2014 1119 1133 1112 1124 0 -17.33(-1.52%)
Jan 27, 2014 1148 1155 1133 1141 0 -4.39(-0.38%)
Jan 24, 2014 1162 1166 1142 1146 0 -14.55(-1.25%)
Jan 23, 2014 1158 1166 1147 1160 0 -2.96(-0.25%)
Jan 22, 2014 1166 1173 1155 1163 0 +0.26(+0.02%)
Jan 21, 2014 1163 1172 1151 1163 0 +8.79(+0.76%)
Jan 17, 2014 1154 1154 1154 0 -15.62(-1.34%)
Jan 16, 2014 1171 1177 1160 1170 0 -7.89(-0.67%)
Jan 15, 2014 1168 1183 1166 1178 0 +9.44(+0.81%)
Jan 14, 2014 1155 1171 1151 1168 0 +15.40(+1.34%)
Jan 13, 2014 1162 1173 1147 1153 0 -13.78(-1.18%)
Jan 10, 2014 1171 1177 1158 1167 0 +3.62(+0.31%)
Jan 09, 2014 1172 1175 1156 1163 0 -4.84(-0.41%)
Jan 08, 2014 1168 1176 1159 1168 0 -3.68(-0.31%)
Jan 07, 2014 1172 1179 1164 1171 0 +1.66(+0.14%)
Jan 06, 2014 1175 1182 1160 1170 0 -6.24(-0.53%)
Jan 03, 2014 1185 1190 1172 1176 0 -9.32(-0.79%)
Jan 02, 2014 1189 1194 1180 1185 0 -8.91(-0.75%)
Dec 31, 2013 1194 1194 1194 0 +6.73(+0.57%)
Dec 30, 2013 1187 1195 1179 1188 0 +0.27(+0.02%)
Dec 27, 2013 1194 1197 1184 1187 0 -3.23(-0.27%)
Dec 26, 2013 1188 1195 1183 1191 0 +4.57(+0.39%)
Dec 24, 2013 1186 1186 1186 0 +0.66(+0.06%)
Dec 23, 2013 1184 1190 1175 1185 0 +13.96(+1.19%)
Dec 20, 2013 1165 1178 1161 1171 0 +7.00(+0.60%)
Dec 19, 2013 1165 1172 1159 1164 0 -7.12(-0.61%)
Dec 18, 2013 1160 1173 1145 1171 0 +9.28(+0.80%)
Dec 17, 2013 1166 1172 1157 1162 0 -5.08(-0.44%)
Dec 16, 2013 1164 1175 1160 1167 0 +6.86(+0.59%)
Dec 13, 2013 1171 1175 1158 1160 0 -6.14(-0.53%)
Dec 12, 2013 1172 1177 1163 1167 0 -6.59(-0.56%)
Dec 11, 2013 1183 1192 1170 1173 0 -10.82(-0.91%)
Dec 10, 2013 1185 1193 1177 1184 0 -6.15(-0.52%)
Dec 09, 2013 1187 1197 1182 1190 0 +5.08(+0.43%)
Dec 06, 2013 1188 1193 1178 1185 0 +1.84(+0.16%)
Dec 05, 2013 1193 1197 1175 1183 0 -6.91(-0.58%)
Dec 04, 2013 1185 1198 1178 1190 0 -1.45(-0.12%)
Dec 03, 2013 1188 1197 1178 1192 0 +2.56(+0.22%)
Dec 02, 2013 1194 1204 1183 1189 0 -3.60(-0.30%)
Nov 29, 2013 1189 1199 1183 1193 0 +8.84(+0.75%)
Nov 27, 2013 1184 1184 1184 0 +11.46(+0.98%)
Nov 26, 2013 1165 1178 1160 1172 0 +9.62(+0.83%)
Nov 25, 2013 1163 1169 1157 1163 0 +3.43(+0.30%)
Nov 22, 2013 1155 1163 1150 1159 0 +3.57(+0.31%)
Nov 21, 2013 1150 1159 1144 1156 0 +7.89(+0.69%)
Nov 20, 2013 1154 1160 1143 1148 0 -3.95(-0.34%)
Nov 19, 2013 1154 1161 1148 1152 0 -5.11(-0.44%)
Nov 18, 2013 1166 1170 1154 1157 0 -8.77(-0.75%)
Nov 15, 2013 1165 1171 1159 1166 0 -0.02(-0.00%)
Nov 14, 2013 1154 1169 1150 1166 0 +22.68(+1.98%)
Nov 12, 2013 1143 1151 1136 1143 0 -3.39(-0.30%)
Nov 11, 2013 1143 1151 1136 1146 0 +2.51(+0.22%)
Nov 08, 2013 1133 1146 1126 1144 0 +13.86(+1.23%)
Nov 07, 2013 1149 1153 1128 1130 0 -20.10(-1.75%)
Nov 06, 2013 1148 1158 1138 1150 0 +7.50(+0.66%)
Nov 05, 2013 1135 1148 1130 1143 0 -1.30(-0.11%)
Nov 04, 2013 1124 1147 1133 1144 0 +8.18(+0.72%)
Nov 01, 2013 1125 1144 1128 1136 0 -1.99(-0.17%)
Oct 31, 2013 1127 1147 1132 1138 0 -3.74(-0.33%)
Oct 30, 2013 1126 1150 1132 1141 0 +3.81(+0.33%)
Oct 29, 2013 1148 1154 1130 1138 0 -5.48(-0.48%)
Oct 28, 2013 1141 1148 1133 1143 0 +2.85(+0.25%)
Oct 25, 2013 1143 1152 1132 1140 0 +15.31(+1.36%)
Oct 24, 2013 1119 1129 1113 1125 0 +7.40(+0.66%)
Oct 23, 2013 1120 1127 1111 1118 0 -5.67(-0.50%)
Oct 22, 2013 1124 1134 1108 1123 0 +4.34(+0.39%)
Oct 21, 2013 1114 1125 1108 1119 0 +5.48(+0.49%)
Oct 18, 2013 1107 1116 1100 1113 0 +11.27(+1.02%)
Oct 17, 2013 1092 1104 1082 1102 0 +7.39(+0.68%)
Oct 16, 2013 1090 1099 1086 1095 0 +8.49(+0.78%)
Oct 15, 2013 1091 1099 1082 1086 0 -6.01(-0.55%)
Oct 14, 2013 1081 1095 1078 1092 0 +3.53(+0.32%)
Oct 11, 2013 1079 1091 1074 1089 0 +7.35(+0.68%)
Oct 10, 2013 1073 1085 1068 1081 0 +18.48(+1.74%)
Oct 09, 2013 1063 1070 1053 1063 0 +2.58(+0.24%)
Oct 08, 2013 1071 1076 1055 1060 0 -9.51(-0.89%)
Oct 07, 2013 1074 1081 1066 1070 0 -9.59(-0.89%)
Oct 04, 2013 1075 1083 1069 1079 0 +2.20(+0.20%)
Oct 03, 2013 1085 1089 1070 1077 0 -7.75(-0.71%)
Oct 02, 2013 1077 1089 1073 1085 0 +0.51(+0.05%)
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.
 
bottom clear