Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2539 2549 2483 2503 0 -9.95(-0.40%)
Sep 29, 2015 2483 2519 2479 2513 0 +29.24(+1.18%)
Sep 28, 2015 2514 2524 2479 2484 0 -39.84(-1.58%)
Sep 25, 2015 2528 2556 2508 2524 0 +11.20(+0.45%)
Sep 24, 2015 2482 2517 2482 2513 0 +11.02(+0.44%)
Sep 23, 2015 2502 2513 2478 2502 0 -1.02(-0.04%)
Sep 22, 2015 2506 2511 2485 2503 0 -31.83(-1.26%)
Sep 21, 2015 2540 2554 2522 2534 0 +6.42(+0.25%)
Sep 18, 2015 2520 2548 2517 2528 0 -22.88(-0.90%)
Sep 17, 2015 2561 2582 2534 2551 0 -12.37(-0.48%)
Sep 16, 2015 2518 2573 2511 2563 0 +74.29(+2.98%)
Sep 15, 2015 2477 2497 2457 2489 0 +14.23(+0.57%)
Sep 14, 2015 2499 2504 2461 2475 0 -25.54(-1.02%)
Sep 11, 2015 2489 2508 2471 2500 0 +7.87(+0.32%)
Sep 10, 2015 2477 2514 2470 2492 0 +5.76(+0.23%)
Sep 09, 2015 2557 2562 2481 2487 0 -44.75(-1.77%)
Sep 08, 2015 2493 2543 2484 2531 0 +69.34(+2.82%)
Sep 04, 2015 2462 2462 2462 2462 0 -14.09(-0.57%)
Sep 03, 2015 2439 2483 2433 2476 0 +44.58(+1.83%)
Sep 02, 2015 2419 2439 2405 2432 0 +37.39(+1.56%)
Sep 01, 2015 2429 2447 2383 2394 0 -72.23(-2.93%)
Aug 31, 2015 2466 2477 2451 2466 0 -20.08(-0.81%)
Aug 28, 2015 2484 2499 2466 2487 0 -3.26(-0.13%)
Aug 27, 2015 2455 2501 2448 2490 0 +55.59(+2.28%)
Aug 26, 2015 2388 2440 2366 2434 0 +81.51(+3.46%)
Aug 25, 2015 2419 2440 2350 2353 0 -27.70(-1.16%)
Aug 24, 2015 2375 2443 2269 2380 0 -88.47(-3.58%)
Aug 21, 2015 2496 2508 2465 2469 0 -53.65(-2.13%)
Aug 20, 2015 2515 2550 2509 2523 0 -16.32(-0.64%)
Aug 19, 2015 2554 2570 2523 2539 0 -36.21(-1.41%)
Aug 18, 2015 2547 2583 2536 2575 0 +27.08(+1.06%)
Aug 17, 2015 2517 2555 2508 2548 0 +23.62(+0.94%)
Aug 14, 2015 2504 2529 2493 2524 0 +23.94(+0.96%)
Aug 13, 2015 2541 2548 2499 2500 0 -47.46(-1.86%)
Aug 12, 2015 2522 2554 2494 2548 0 +14.15(+0.56%)
Aug 11, 2015 2534 2545 2516 2534 0 -13.53(-0.53%)
Aug 10, 2015 2500 2565 2499 2547 0 +58.33(+2.34%)
Aug 07, 2015 2520 2536 2445 2489 0 -65.67(-2.57%)
Aug 06, 2015 2570 2581 2532 2555 0 -13.04(-0.51%)
Aug 05, 2015 2545 2584 2525 2568 0 -5.79(-0.22%)
Aug 04, 2015 2562 2579 2554 2573 0 +7.82(+0.30%)
Aug 03, 2015 2582 2583 2546 2566 0 -16.81(-0.65%)
Jul 31, 2015 2588 2598 2577 2582 0 +2.87(+0.11%)
Jul 30, 2015 2570 2588 2558 2580 0 +6.70(+0.26%)
Jul 29, 2015 2559 2580 2549 2573 0 +15.29(+0.60%)
Jul 28, 2015 2531 2560 2518 2558 0 +37.19(+1.48%)
Jul 27, 2015 2497 2532 2482 2520 0 +16.15(+0.64%)
Jul 24, 2015 2511 2518 2489 2504 0 -17.27(-0.68%)
Jul 23, 2015 2534 2547 2517 2521 0 -17.63(-0.69%)
Jul 22, 2015 2531 2549 2521 2539 0 +6.55(+0.26%)
Jul 21, 2015 2546 2556 2518 2533 0 -13.49(-0.53%)
Jul 20, 2015 2557 2559 2536 2546 0 -10.68(-0.42%)
Jul 17, 2015 2567 2572 2542 2557 0 -27.28(-1.06%)
Jul 16, 2015 2588 2596 2572 2584 0 +13.67(+0.53%)
Jul 15, 2015 2598 2600 2564 2570 0 -28.61(-1.10%)
Jul 14, 2015 2595 2617 2590 2599 0 +6.72(+0.26%)
Jul 13, 2015 2586 2602 2577 2592 0 +10.39(+0.40%)
Jul 10, 2015 2588 2598 2558 2582 0 +29.41(+1.15%)
Jul 09, 2015 2565 2575 2547 2552 0 +12.31(+0.48%)
Jul 08, 2015 2554 2563 2525 2540 0 -25.90(-1.01%)
Jul 07, 2015 2517 2574 2499 2566 0 +54.50(+2.17%)
Jul 06, 2015 2535 2545 2491 2512 0 -36.64(-1.44%)
Jul 02, 2015 2548 2548 2548 2548 0 +11.82(+0.47%)
Jul 01, 2015 2531 2541 2508 2536 0 +15.76(+0.63%)
Jun 30, 2015 2506 2542 2494 2521 0 +26.32(+1.06%)
Jun 29, 2015 2505 2530 2490 2494 0 -33.11(-1.31%)
Jun 26, 2015 2519 2537 2512 2527 0 +19.48(+0.78%)
Jun 25, 2015 2521 2526 2504 2508 0 -8.87(-0.35%)
Jun 24, 2015 2539 2541 2513 2517 0 -22.86(-0.90%)
Jun 23, 2015 2544 2549 2535 2540 0 -0.34(-0.01%)
Jun 22, 2015 2546 2553 2526 2540 0 +7.93(+0.31%)
Jun 19, 2015 2562 2595 2520 2532 0 -77.33(-2.96%)
Jun 18, 2015 2619 2631 2605 2609 0 -3.67(-0.14%)
Jun 17, 2015 2604 2627 2595 2613 0 +8.82(+0.34%)
Jun 16, 2015 2571 2620 2567 2604 0 +32.47(+1.26%)
Jun 15, 2015 2572 2593 2555 2572 0 -11.81(-0.46%)
Jun 12, 2015 2572 2598 2562 2584 0 +7.25(+0.28%)
Jun 11, 2015 2583 2593 2567 2576 0 -6.51(-0.25%)
Jun 10, 2015 2584 2606 2576 2583 0 +8.03(+0.31%)
Jun 09, 2015 2587 2593 2571 2575 0 -10.64(-0.41%)
Jun 08, 2015 2571 2597 2561 2585 0 +18.86(+0.73%)
Jun 05, 2015 2573 2581 2560 2567 0 -9.55(-0.37%)
Jun 04, 2015 2582 2603 2574 2576 0 -18.36(-0.71%)
Jun 03, 2015 2607 2618 2582 2594 0 -19.35(-0.74%)
Jun 02, 2015 2610 2622 2598 2614 0 -2.31(-0.09%)
Jun 01, 2015 2616 2633 2598 2616 0 +4.59(+0.18%)
May 29, 2015 2632 2636 2608 2612 0 -18.12(-0.69%)
May 28, 2015 2617 2634 2606 2630 0 -0.57(-0.02%)
May 27, 2015 2625 2637 2609 2630 0 +8.95(+0.34%)
May 26, 2015 2637 2646 2605 2621 0 -18.35(-0.70%)
May 22, 2015 2640 2640 2640 2640 0 -16.28(-0.61%)
May 21, 2015 2667 2684 2651 2656 0 -24.81(-0.93%)
May 20, 2015 2688 2701 2677 2681 0 -5.63(-0.21%)
May 19, 2015 2689 2693 2666 2686 0 -3.61(-0.13%)
May 18, 2015 2708 2713 2685 2690 0 -26.90(-0.99%)
May 15, 2015 2711 2725 2701 2717 0 +4.05(+0.15%)
May 14, 2015 2686 2722 2676 2713 0 +45.62(+1.71%)
May 13, 2015 2675 2699 2661 2667 0 -4.13(-0.15%)
May 12, 2015 2652 2682 2644 2671 0 +15.16(+0.57%)
May 11, 2015 2677 2686 2647 2656 0 -23.27(-0.87%)
May 08, 2015 2678 2700 2669 2679 0 +7.53(+0.28%)
May 07, 2015 2659 2679 2643 2672 0 +3.07(+0.12%)
May 06, 2015 2672 2682 2646 2669 0 +5.11(+0.19%)
May 05, 2015 2678 2694 2647 2664 0 -13.10(-0.49%)
May 04, 2015 2669 2693 2666 2677 0 +11.85(+0.44%)
May 01, 2015 2629 2679 2629 2665 0 +47.42(+1.81%)
Apr 30, 2015 2606 2632 2592 2618 0 +10.33(+0.40%)
Apr 29, 2015 2611 2666 2603 2607 0 -54.57(-2.05%)
Apr 28, 2015 2677 2680 2655 2662 0 -8.57(-0.32%)
Apr 27, 2015 2695 2703 2654 2670 0 -21.97(-0.82%)
Apr 24, 2015 2710 2716 2677 2692 0 -11.87(-0.44%)
Apr 23, 2015 2727 2772 2675 2704 0 -84.43(-3.03%)
Apr 22, 2015 2782 2795 2770 2789 0 +8.34(+0.30%)
Apr 21, 2015 2790 2809 2777 2780 0 -7.07(-0.25%)
Apr 20, 2015 2831 2836 2779 2787 0 -49.45(-1.74%)
Apr 17, 2015 2842 2864 2820 2837 0 -33.99(-1.18%)
Apr 16, 2015 2862 2889 2843 2871 0 +16.61(+0.58%)
Apr 15, 2015 2867 2889 2845 2854 0 -3.75(-0.13%)
Apr 14, 2015 2816 2871 2814 2858 0 +41.02(+1.46%)
Apr 13, 2015 2832 2848 2807 2817 0 -14.58(-0.51%)
Apr 10, 2015 2847 2860 2826 2832 0 -15.85(-0.56%)
Apr 09, 2015 2842 2859 2826 2847 0 +2.94(+0.10%)
Apr 08, 2015 2873 2882 2828 2844 0 -25.53(-0.89%)
Apr 07, 2015 2873 2897 2866 2870 0 +0.34(+0.01%)
Apr 06, 2015 2841 2886 2838 2870 0 +26.62(+0.94%)
Apr 02, 2015 2843 2843 2843 2843 0 +4.09(+0.14%)
Apr 01, 2015 2817 2845 2793 2839 0 +9.03(+0.32%)
Mar 31, 2015 2863 2880 2828 2830 0 -38.71(-1.35%)
Mar 30, 2015 2860 2877 2835 2869 0 +15.32(+0.54%)
Mar 27, 2015 2836 2864 2825 2853 0 +13.22(+0.47%)
Mar 26, 2015 2859 2877 2833 2840 0 -19.82(-0.69%)
Mar 25, 2015 2850 2899 2836 2860 0 +26.34(+0.93%)
Mar 24, 2015 2871 2892 2828 2834 0 -32.49(-1.13%)
Mar 23, 2015 2877 2891 2857 2866 0 -2.02(-0.07%)
Mar 20, 2015 2834 2879 2825 2868 0 +53.12(+1.89%)
Mar 19, 2015 2829 2846 2802 2815 0 -26.62(-0.94%)
Mar 18, 2015 2804 2856 2767 2842 0 +33.42(+1.19%)
Mar 17, 2015 2813 2826 2791 2808 0 -16.68(-0.59%)
Mar 16, 2015 2808 2828 2796 2825 0 +24.62(+0.88%)
Mar 13, 2015 2822 2830 2775 2800 0 -27.46(-0.97%)
Mar 12, 2015 2798 2840 2788 2828 0 +42.38(+1.52%)
Mar 11, 2015 2775 2794 2755 2785 0 +20.34(+0.74%)
Mar 10, 2015 2792 2799 2760 2765 0 -40.34(-1.44%)
Mar 09, 2015 2796 2825 2791 2805 0 +7.96(+0.28%)
Mar 06, 2015 2858 2863 2787 2797 0 -82.89(-2.88%)
Mar 05, 2015 2869 2886 2855 2880 0 +21.23(+0.74%)
Mar 04, 2015 2859 2889 2844 2859 0 -30.02(-1.04%)
Mar 03, 2015 2890 2899 2873 2889 0 -7.63(-0.26%)
Mar 02, 2015 2927 2940 2885 2897 0 -30.10(-1.03%)
Feb 27, 2015 2922 2944 2915 2927 0 +5.90(+0.20%)
Feb 26, 2015 2943 2944 2914 2921 0 -14.91(-0.51%)
Feb 25, 2015 2968 2978 2928 2936 0 -41.68(-1.40%)
Feb 24, 2015 2969 2989 2946 2977 0 -1.98(-0.07%)
Feb 23, 2015 2987 2996 2958 2979 0 -35.97(-1.19%)
Feb 20, 2015 2979 3025 2961 3015 0 +35.09(+1.18%)
Feb 19, 2015 3005 3016 2963 2980 0 -29.64(-0.98%)
Feb 18, 2015 2989 3017 2974 3010 0 +20.29(+0.68%)
Feb 17, 2015 2982 3003 2959 2990 0 +4.98(+0.17%)
Feb 13, 2015 2985 2985 2985 2985 0 -18.88(-0.63%)
Feb 12, 2015 2975 3008 2960 3003 0 +28.15(+0.95%)
Feb 11, 2015 2970 2984 2939 2975 0 +8.28(+0.28%)
Feb 10, 2015 2960 2982 2942 2967 0 +20.00(+0.68%)
Feb 09, 2015 2941 2977 2935 2947 0 -6.66(-0.23%)
Feb 06, 2015 2953 2980 2941 2954 0 -11.36(-0.38%)
Feb 05, 2015 2963 2982 2939 2965 0 +10.75(+0.36%)
Feb 04, 2015 2923 2978 2923 2954 0 +24.28(+0.83%)
Feb 03, 2015 2914 2937 2899 2930 0 +21.41(+0.74%)
Feb 02, 2015 2855 2912 2838 2909 0 +48.90(+1.71%)
Jan 30, 2015 2866 2900 2843 2860 0 -38.51(-1.33%)
Jan 29, 2015 2874 2912 2783 2898 0 -116.71(-3.87%)
Jan 28, 2015 3059 3087 3000 3015 0 -46.49(-1.52%)
Jan 27, 2015 3013 3084 3004 3061 0 -13.99(-0.45%)
Jan 26, 2015 3054 3082 3040 3075 0 +17.70(+0.58%)
Jan 23, 2015 3056 3080 3036 3058 0 -48.98(-1.58%)
Jan 22, 2015 3093 3113 3057 3107 0 +25.65(+0.83%)
Jan 21, 2015 3029 3087 3022 3081 0 +17.16(+0.56%)
Jan 20, 2015 3084 3094 3036 3064 0 -8.20(-0.27%)
Jan 16, 2015 3025 3076 3020 3072 0 +61.80(+2.05%)
Jan 15, 2015 3010 3026 3009 3010 0 +33.05(+1.11%)
Jan 14, 2015 2952 2982 2945 2977 0 +16.10(+0.54%)
Jan 13, 2015 2961 2961 2961 2961 0 +33.56(+1.15%)
Jan 12, 2015 2956 2963 2917 2928 0 -30.86(-1.04%)
Jan 09, 2015 2983 2985 2947 2958 0 -21.59(-0.72%)
Jan 08, 2015 2944 2991 2932 2980 0 +55.78(+1.91%)
Jan 07, 2015 2904 2941 2888 2924 0 +46.87(+1.63%)
Jan 06, 2015 2882 2913 2863 2877 0 -1.35(-0.05%)
Jan 05, 2015 2890 2914 2860 2879 0 -33.72(-1.16%)
Jan 02, 2015 2926 2942 2887 2912 0 -7.89(-0.27%)
Dec 31, 2014 2920 2920 2920 2920 0 -44.74(-1.51%)
Dec 30, 2014 2975 2987 2956 2965 0 -16.34(-0.55%)
Dec 29, 2014 2977 2990 2960 2981 0 +0.89(+0.03%)
Dec 26, 2014 2977 2993 2969 2981 0 +8.55(+0.29%)
Dec 24, 2014 2972 2972 2972 2972 0 -5.16(-0.17%)
Dec 23, 2014 2962 2994 2940 2977 0 +37.41(+1.27%)
Dec 22, 2014 2945 2958 2917 2940 0 +0.43(+0.01%)
Dec 19, 2014 2918 2956 2905 2939 0 +33.96(+1.17%)
Dec 18, 2014 2827 2910 2823 2905 0 +95.59(+3.40%)
Dec 17, 2014 2751 2821 2740 2810 0 +75.47(+2.76%)
Dec 16, 2014 2734 2776 2734 2734 0 -0.43(-0.02%)
Dec 15, 2014 2762 2770 2726 2735 0 -16.77(-0.61%)
Dec 12, 2014 2782 2799 2748 2752 0 -36.27(-1.30%)
Dec 11, 2014 2764 2821 2762 2788 0 +25.16(+0.91%)
Dec 10, 2014 2781 2797 2752 2763 0 -21.21(-0.76%)
Dec 09, 2014 2785 2803 2764 2784 0 -16.09(-0.57%)
Dec 08, 2014 2822 2836 2786 2800 0 -23.65(-0.84%)
Dec 05, 2014 2818 2830 2803 2824 0 +3.86(+0.14%)
Dec 04, 2014 2833 2837 2803 2820 0 -21.48(-0.76%)
Dec 03, 2014 2854 2860 2827 2841 0 -13.85(-0.49%)
Dec 02, 2014 2842 2869 2835 2855 0 +8.37(+0.29%)
Dec 01, 2014 2856 2878 2833 2847 0 -12.46(-0.44%)
Nov 28, 2014 2840 2878 2812 2859 0 +23.51(+0.83%)
Nov 26, 2014 2836 2836 2836 2836 0 +49.51(+1.78%)
Nov 25, 2014 2777 2806 2766 2786 0 +6.21(+0.22%)
Nov 24, 2014 2773 2785 2759 2780 0 +10.61(+0.38%)
Nov 21, 2014 2737 2773 2731 2769 0 +44.57(+1.64%)
Nov 20, 2014 2743 2751 2717 2725 0 -18.17(-0.66%)
Nov 19, 2014 2751 2760 2722 2743 0 -12.21(-0.44%)
Nov 18, 2014 2759 2768 2738 2755 0 -5.57(-0.20%)
Nov 17, 2014 2752 2772 2742 2761 0 +9.61(+0.35%)
Nov 14, 2014 2767 2774 2738 2751 0 -25.77(-0.93%)
Nov 13, 2014 2785 2806 2761 2777 0 -5.07(-0.18%)
Nov 12, 2014 2758 2788 2750 2782 0 +12.69(+0.46%)
Nov 11, 2014 2773 2786 2755 2769 0 -4.04(-0.15%)
Nov 10, 2014 2777 2793 2765 2773 0 +1.50(+0.05%)
Nov 07, 2014 2776 2782 2757 2772 0 -9.66(-0.35%)
Nov 06, 2014 2780 2805 2754 2781 0 +1.24(+0.04%)
Nov 05, 2014 2794 2803 2762 2780 0 +7.56(+0.27%)
Nov 04, 2014 2799 2807 2764 2773 0 -24.07(-0.86%)
Nov 03, 2014 2790 2811 2783 2797 0 +3.85(+0.14%)
Oct 31, 2014 2776 2797 2765 2793 0 +35.89(+1.30%)
Oct 30, 2014 2723 2768 2705 2757 0 -8.15(-0.29%)
Oct 28, 2014 2731 2773 2725 2765 0 +33.53(+1.23%)
Oct 27, 2014 2711 2739 2728 2732 0 +3.49(+0.13%)
Oct 24, 2014 2725 2742 2709 2728 0 +12.58(+0.46%)
Oct 23, 2014 2738 2750 2707 2715 0 -26.22(-0.96%)
Oct 21, 2014 2713 2753 2706 2742 0 +12.69(+0.47%)
Oct 20, 2014 2694 2735 2685 2729 0 +27.88(+1.03%)
Oct 17, 2014 2701 2709 2701 2701 0 +32.22(+1.21%)
Oct 16, 2014 2680 2687 2632 2669 0 -52.56(-1.93%)
Oct 15, 2014 2713 2739 2668 2721 0 -14.95(-0.55%)
Oct 14, 2014 2728 2757 2716 2736 0 +16.55(+0.61%)
Oct 13, 2014 2718 2761 2717 2720 0 -5.67(-0.21%)
Oct 10, 2014 2742 2772 2724 2726 0 -19.17(-0.70%)
Oct 09, 2014 2754 2784 2726 2745 0 -16.16(-0.59%)
Oct 08, 2014 2716 2763 2702 2761 0 +49.92(+1.84%)
Oct 07, 2014 2721 2740 2705 2711 0 -21.03(-0.77%)
Oct 06, 2014 2751 2765 2709 2732 0 +9.33(+0.34%)
Oct 03, 2014 2730 2734 2710 2723 0 -1.21(-0.04%)
Oct 02, 2014 2731 2745 2706 2724 0 -8.43(-0.31%)
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.