Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 1742 1755 1721 1731 0 -21.06(-1.20%)
Aug 28, 2015 1742 1765 1732 1752 0 +0.07(+0.00%)
Aug 27, 2015 1737 1764 1710 1752 0 +32.73(+1.90%)
Aug 26, 2015 1684 1724 1653 1720 0 +72.56(+4.41%)
Aug 25, 2015 1703 1720 1644 1647 0 -3.02(-0.18%)
Aug 24, 2015 1640 1734 1599 1650 0 -87.69(-5.05%)
Aug 21, 2015 1748 1793 1726 1738 0 -13.75(-0.79%)
Aug 20, 2015 1808 1817 1746 1751 0 -71.87(-3.94%)
Aug 19, 2015 1827 1844 1808 1823 0 -7.10(-0.39%)
Aug 18, 2015 1846 1856 1818 1830 0 -18.54(-1.00%)
Aug 17, 2015 1823 1853 1806 1849 0 +15.88(+0.87%)
Aug 14, 2015 1803 1841 1793 1833 0 +28.71(+1.59%)
Aug 13, 2015 1811 1825 1791 1804 0 -4.17(-0.23%)
Aug 12, 2015 1784 1816 1757 1809 0 +4.50(+0.25%)
Aug 11, 2015 1820 1839 1776 1804 0 -28.25(-1.54%)
Aug 10, 2015 1827 1845 1815 1832 0 +18.89(+1.04%)
Aug 07, 2015 1804 1822 1785 1813 0 +7.05(+0.39%)
Aug 06, 2015 1845 1851 1797 1806 0 -36.11(-1.96%)
Aug 05, 2015 1841 1867 1829 1842 0 +17.38(+0.95%)
Aug 04, 2015 1827 1839 1813 1825 0 -2.90(-0.16%)
Aug 03, 2015 1841 1850 1812 1828 0 -16.39(-0.89%)
Jul 31, 2015 1851 1863 1839 1844 0 -3.13(-0.17%)
Jul 30, 2015 1838 1856 1815 1847 0 +14.60(+0.80%)
Jul 29, 2015 1816 1845 1793 1833 0 +16.26(+0.90%)
Jul 28, 2015 1798 1824 1772 1817 0 +26.64(+1.49%)
Jul 27, 2015 1800 1816 1781 1790 0 -24.84(-1.37%)
Jul 24, 2015 1810 1840 1789 1815 0 +10.53(+0.58%)
Jul 23, 2015 1823 1840 1792 1804 0 -0.69(-0.04%)
Jul 22, 2015 1799 1820 1791 1805 0 -4.54(-0.25%)
Jul 21, 2015 1804 1827 1790 1810 0 +6.66(+0.37%)
Jul 20, 2015 1805 1816 1792 1803 0 -2.05(-0.11%)
Jul 17, 2015 1806 1819 1790 1805 0 +2.11(+0.12%)
Jul 16, 2015 1797 1811 1786 1803 0 +17.50(+0.98%)
Jul 15, 2015 1811 1817 1779 1785 0 -20.91(-1.16%)
Jul 14, 2015 1790 1813 1787 1806 0 +17.67(+0.99%)
Jul 13, 2015 1786 1802 1776 1789 0 +11.34(+0.64%)
Jul 10, 2015 1779 1788 1759 1777 0 +20.18(+1.15%)
Jul 09, 2015 1770 1793 1750 1757 0 +12.01(+0.69%)
Jul 08, 2015 1759 1775 1736 1745 0 -22.30(-1.26%)
Jul 07, 2015 1765 1774 1722 1767 0 +9.86(+0.56%)
Jul 06, 2015 1766 1779 1742 1757 0 -31.16(-1.74%)
Jul 02, 2015 1789 1789 1789 1789 0 -0.93(-0.05%)
Jul 01, 2015 1797 1807 1778 1790 0 +9.95(+0.56%)
Jun 30, 2015 1794 1803 1766 1780 0 -2.30(-0.13%)
Jun 29, 2015 1811 1823 1778 1782 0 -48.98(-2.68%)
Jun 26, 2015 1858 1862 1820 1831 0 -24.92(-1.34%)
Jun 25, 2015 1861 1872 1846 1856 0 +4.35(+0.23%)
Jun 24, 2015 1867 1877 1841 1851 0 -18.62(-1.00%)
Jun 23, 2015 1875 1884 1856 1870 0 +0.33(+0.02%)
Jun 22, 2015 1874 1888 1856 1870 0 +2.81(+0.15%)
Jun 19, 2015 1882 1891 1861 1867 0 -18.73(-0.99%)
Jun 18, 2015 1869 1897 1862 1886 0 +21.08(+1.13%)
Jun 17, 2015 1854 1885 1843 1865 0 +15.67(+0.85%)
Jun 16, 2015 1831 1856 1824 1849 0 +10.03(+0.55%)
Jun 15, 2015 1832 1849 1812 1839 0 -6.33(-0.34%)
Jun 12, 2015 1844 1857 1831 1845 0 -1.68(-0.09%)
Jun 11, 2015 1858 1867 1836 1847 0 +5.12(+0.28%)
Jun 10, 2015 1818 1850 1809 1842 0 +31.46(+1.74%)
Jun 09, 2015 1818 1825 1792 1810 0 -5.01(-0.28%)
Jun 08, 2015 1839 1846 1803 1815 0 -28.19(-1.53%)
Jun 05, 2015 1828 1850 1813 1843 0 +16.13(+0.88%)
Jun 04, 2015 1831 1854 1820 1827 0 -22.45(-1.21%)
Jun 03, 2015 1842 1861 1827 1850 0 +13.29(+0.72%)
Jun 02, 2015 1835 1856 1820 1837 0 -2.06(-0.11%)
Jun 01, 2015 1832 1853 1813 1839 0 +12.42(+0.68%)
May 29, 2015 1833 1840 1809 1826 0 -10.58(-0.58%)
May 28, 2015 1840 1853 1827 1837 0 -15.77(-0.85%)
May 27, 2015 1842 1865 1831 1853 0 +8.06(+0.44%)
May 26, 2015 1851 1863 1832 1844 0 -28.05(-1.50%)
May 22, 2015 1872 1872 1872 1872 0 +14.89(+0.80%)
May 21, 2015 1864 1885 1841 1858 0 +16.28(+0.88%)
May 20, 2015 1858 1865 1826 1841 0 -17.14(-0.92%)
May 19, 2015 1872 1884 1842 1858 0 -12.42(-0.66%)
May 18, 2015 1859 1890 1841 1871 0 +9.68(+0.52%)
May 15, 2015 1878 1892 1844 1861 0 -16.64(-0.89%)
May 14, 2015 1867 1885 1855 1878 0 +23.99(+1.29%)
May 13, 2015 1863 1875 1838 1854 0 -1.18(-0.06%)
May 12, 2015 1845 1868 1826 1855 0 -16.54(-0.88%)
May 11, 2015 1879 1896 1866 1872 0 -16.42(-0.87%)
May 08, 2015 1882 1906 1867 1888 0 -5.18(-0.27%)
May 07, 2015 1884 1903 1870 1893 0 +10.74(+0.57%)
May 06, 2015 1887 1909 1863 1882 0 +9.33(+0.50%)
May 05, 2015 1875 1924 1851 1873 0 -6.48(-0.34%)
May 04, 2015 1879 1896 1861 1880 0 -10.74(-0.57%)
May 01, 2015 1890 1910 1865 1890 0 +10.54(+0.56%)
Apr 30, 2015 1881 1907 1851 1880 0 -30.22(-1.58%)
Apr 29, 2015 1831 1960 1813 1910 0 +52.40(+2.82%)
Apr 28, 2015 1862 1879 1838 1858 0 -5.61(-0.30%)
Apr 27, 2015 1871 1887 1851 1863 0 +1.11(+0.06%)
Apr 24, 2015 1870 1885 1837 1862 0 -11.10(-0.59%)
Apr 23, 2015 1846 1891 1840 1873 0 +19.97(+1.08%)
Apr 22, 2015 1845 1864 1833 1853 0 +11.65(+0.63%)
Apr 21, 2015 1841 1857 1830 1842 0 +11.28(+0.62%)
Apr 20, 2015 1828 1846 1817 1830 0 +12.24(+0.67%)
Apr 17, 2015 1841 1855 1804 1818 0 -40.63(-2.19%)
Apr 16, 2015 1838 1867 1832 1859 0 +15.05(+0.82%)
Apr 15, 2015 1832 1854 1823 1844 0 +18.85(+1.03%)
Apr 14, 2015 1829 1841 1810 1825 0 -3.30(-0.18%)
Apr 13, 2015 1837 1857 1817 1828 0 -18.38(-1.00%)
Apr 10, 2015 1821 1861 1809 1846 0 +16.12(+0.88%)
Apr 09, 2015 1824 1843 1804 1830 0 +3.11(+0.17%)
Apr 08, 2015 1815 1844 1805 1827 0 +12.43(+0.68%)
Apr 07, 2015 1809 1842 1801 1815 0 +9.39(+0.52%)
Apr 06, 2015 1775 1814 1767 1805 0 +17.95(+1.00%)
Apr 02, 2015 1787 1787 1787 1787 0 +8.09(+0.45%)
Apr 01, 2015 1781 1792 1758 1779 0 -10.95(-0.61%)
Mar 31, 2015 1788 1811 1778 1790 0 -6.49(-0.36%)
Mar 30, 2015 1800 1812 1780 1797 0 +8.78(+0.49%)
Mar 27, 2015 1776 1796 1765 1788 0 +11.43(+0.64%)
Mar 26, 2015 1766 1789 1750 1777 0 +4.08(+0.23%)
Mar 25, 2015 1816 1819 1767 1773 0 -43.40(-2.39%)
Mar 24, 2015 1823 1833 1809 1816 0 -6.08(-0.33%)
Mar 23, 2015 1822 1837 1810 1822 0 -0.29(-0.02%)
Mar 20, 2015 1835 1853 1808 1822 0 -0.85(-0.05%)
Mar 19, 2015 1822 1837 1812 1823 0 -3.10(-0.17%)
Mar 18, 2015 1795 1839 1784 1826 0 +25.24(+1.40%)
Mar 17, 2015 1780 1806 1772 1801 0 +13.71(+0.77%)
Mar 16, 2015 1763 1793 1755 1787 0 +33.45(+1.91%)
Mar 13, 2015 1761 1773 1737 1754 0 -11.80(-0.67%)
Mar 12, 2015 1745 1776 1739 1766 0 +25.19(+1.45%)
Mar 11, 2015 1749 1762 1729 1740 0 -4.73(-0.27%)
Mar 10, 2015 1772 1781 1741 1745 0 -43.13(-2.41%)
Mar 09, 2015 1774 1796 1763 1788 0 +14.12(+0.80%)
Mar 06, 2015 1791 1806 1766 1774 0 -25.66(-1.43%)
Mar 05, 2015 1790 1810 1779 1800 0 +12.73(+0.71%)
Mar 04, 2015 1787 1816 1772 1787 0 -23.55(-1.30%)
Mar 03, 2015 1823 1826 1806 1811 0 -27.87(-1.52%)
Mar 02, 2015 1818 1846 1803 1839 0 +3.66(+0.20%)
Feb 27, 2015 1849 1864 1826 1835 0 -17.89(-0.97%)
Feb 26, 2015 1853 1855 1850 1853 0 +63.36(+3.54%)
Feb 25, 2015 1778 1803 1770 1789 0 +15.13(+0.85%)
Feb 24, 2015 1780 1797 1758 1774 0 -8.45(-0.47%)
Feb 23, 2015 1788 1806 1764 1783 0 -12.22(-0.68%)
Feb 20, 2015 1780 1799 1769 1795 0 +14.13(+0.79%)
Feb 19, 2015 1775 1792 1759 1781 0 -2.63(-0.15%)
Feb 18, 2015 1776 1795 1761 1783 0 +8.10(+0.46%)
Feb 17, 2015 1781 1792 1763 1775 0 -12.76(-0.71%)
Feb 13, 2015 1788 1788 1788 1788 0 +24.73(+1.40%)
Feb 12, 2015 1740 1773 1734 1763 0 +35.26(+2.04%)
Feb 11, 2015 1723 1743 1711 1728 0 +5.74(+0.33%)
Feb 10, 2015 1708 1732 1698 1722 0 +27.41(+1.62%)
Feb 09, 2015 1699 1713 1680 1695 0 -10.76(-0.63%)
Feb 06, 2015 1713 1735 1686 1706 0 -6.95(-0.41%)
Feb 05, 2015 1697 1720 1688 1713 0 +18.92(+1.12%)
Feb 04, 2015 1684 1712 1670 1694 0 +3.91(+0.23%)
Feb 03, 2015 1667 1698 1655 1690 0 +32.01(+1.93%)
Feb 02, 2015 1648 1667 1615 1658 0 +15.44(+0.94%)
Jan 30, 2015 1658 1677 1631 1642 0 -30.25(-1.81%)
Jan 29, 2015 1649 1685 1627 1673 0 +32.29(+1.97%)
Jan 28, 2015 1679 1695 1633 1640 0 -32.54(-1.95%)
Jan 27, 2015 1687 1699 1654 1673 0 -37.11(-2.17%)
Jan 26, 2015 1700 1722 1679 1710 0 +6.66(+0.39%)
Jan 23, 2015 1690 1722 1681 1703 0 +15.90(+0.94%)
Jan 22, 2015 1679 1697 1673 1687 0 +8.32(+0.50%)
Jan 21, 2015 1673 1693 1664 1679 0 +2.05(+0.12%)
Jan 20, 2015 1678 1694 1652 1677 0 +5.52(+0.33%)
Jan 16, 2015 1631 1675 1627 1672 0 +38.39(+2.35%)
Jan 15, 2015 1633 1636 1630 1633 0 -26.07(-1.57%)
Jan 14, 2015 1662 1673 1634 1659 0 -18.74(-1.12%)
Jan 13, 2015 1678 1678 1678 1678 0 +1.17(+0.07%)
Jan 12, 2015 1693 1700 1665 1677 0 -13.84(-0.82%)
Jan 09, 2015 1705 1717 1678 1691 0 -8.34(-0.49%)
Jan 08, 2015 1678 1711 1671 1699 0 +33.74(+2.03%)
Jan 07, 2015 1670 1686 1648 1665 0 +5.23(+0.32%)
Jan 06, 2015 1691 1700 1646 1660 0 -30.34(-1.79%)
Jan 05, 2015 1703 1720 1679 1690 0 -24.72(-1.44%)
Jan 02, 2015 1729 1745 1697 1715 0 -2.37(-0.14%)
Dec 31, 2014 1717 1717 1717 1717 0 -12.68(-0.73%)
Dec 30, 2014 1742 1759 1722 1730 0 -17.97(-1.03%)
Dec 29, 2014 1754 1765 1737 1748 0 -11.08(-0.63%)
Dec 26, 2014 1757 1773 1746 1759 0 +5.06(+0.29%)
Dec 24, 2014 1754 1754 1754 1754 0 -0.21(-0.01%)
Dec 23, 2014 1744 1765 1734 1754 0 +17.60(+1.01%)
Dec 22, 2014 1734 1751 1723 1737 0 +6.07(+0.35%)
Dec 19, 2014 1721 1753 1713 1731 0 +13.98(+0.81%)
Dec 18, 2014 1698 1722 1688 1717 0 +46.40(+2.78%)
Dec 17, 2014 1627 1678 1619 1670 0 +52.07(+3.22%)
Dec 16, 2014 1618 1650 1617 1618 0 -24.56(-1.50%)
Dec 15, 2014 1646 1664 1627 1643 0 +4.22(+0.26%)
Dec 12, 2014 1651 1666 1630 1639 0 -26.31(-1.58%)
Dec 11, 2014 1662 1689 1653 1665 0 +10.50(+0.63%)
Dec 10, 2014 1683 1697 1647 1654 0 -32.65(-1.94%)
Dec 09, 2014 1662 1694 1639 1687 0 +1.65(+0.10%)
Dec 08, 2014 1727 1736 1674 1685 0 -47.25(-2.73%)
Dec 05, 2014 1724 1739 1716 1733 0 +9.29(+0.54%)
Dec 04, 2014 1722 1735 1707 1723 0 -1.10(-0.06%)
Dec 03, 2014 1718 1738 1703 1724 0 +5.38(+0.31%)
Dec 02, 2014 1721 1734 1703 1719 0 +0.21(+0.01%)
Dec 01, 2014 1723 1739 1708 1719 0 -12.99(-0.75%)
Nov 28, 2014 1711 1745 1704 1732 0 +8.35(+0.48%)
Nov 26, 2014 1723 1723 1723 1723 0 +1.35(+0.08%)
Nov 25, 2014 1710 1731 1697 1722 0 +13.62(+0.80%)
Nov 24, 2014 1694 1716 1681 1709 0 +7.10(+0.42%)
Nov 21, 2014 1719 1730 1691 1701 0 +2.53(+0.15%)
Nov 20, 2014 1697 1718 1675 1699 0 -18.86(-1.10%)
Nov 19, 2014 1741 1743 1706 1718 0 -26.00(-1.49%)
Nov 18, 2014 1744 1765 1732 1744 0 -0.87(-0.05%)
Nov 17, 2014 1756 1772 1734 1745 0 -14.36(-0.82%)
Nov 14, 2014 1746 1769 1731 1759 0 +12.14(+0.69%)
Nov 13, 2014 1749 1769 1729 1747 0 +1.73(+0.10%)
Nov 12, 2014 1741 1753 1729 1745 0 -3.68(-0.21%)
Nov 11, 2014 1751 1765 1731 1749 0 +4.04(+0.23%)
Nov 10, 2014 1734 1752 1717 1745 0 +10.58(+0.61%)
Nov 07, 2014 1728 1748 1717 1734 0 +12.80(+0.74%)
Nov 06, 2014 1706 1732 1695 1721 0 +16.82(+0.99%)
Nov 05, 2014 1726 1735 1691 1705 0 -11.71(-0.68%)
Nov 04, 2014 1711 1730 1699 1716 0 +0.54(+0.03%)
Nov 03, 2014 1715 1740 1704 1716 0 -1.67(-0.10%)
Oct 31, 2014 1709 1732 1699 1717 0 +32.99(+1.96%)
Oct 30, 2014 1666 1695 1653 1684 0 +3.39(+0.20%)
Oct 28, 2014 1649 1686 1642 1681 0 +44.38(+2.71%)
Oct 27, 2014 1633 1646 1624 1637 0 +0.77(+0.05%)
Oct 24, 2014 1607 1645 1598 1636 0 +33.83(+2.11%)
Oct 23, 2014 1585 1623 1576 1602 0 -14.58(-0.90%)
Oct 21, 2014 1585 1624 1576 1617 0 +39.36(+2.50%)
Oct 20, 2014 1556 1586 1541 1577 0 +8.14(+0.52%)
Oct 17, 2014 1560 1586 1548 1569 0 +27.91(+1.81%)
Oct 16, 2014 1511 1552 1503 1541 0 +3.62(+0.24%)
Oct 15, 2014 1517 1550 1495 1538 0 +1.58(+0.10%)
Oct 14, 2014 1549 1572 1520 1536 0 +4.74(+0.31%)
Oct 13, 2014 1542 1568 1512 1531 0 -14.24(-0.92%)
Oct 10, 2014 1604 1621 1545 1546 0 -63.09(-3.92%)
Oct 09, 2014 1630 1652 1603 1609 0 -26.88(-1.64%)
Oct 08, 2014 1614 1640 1586 1635 0 +28.39(+1.77%)
Oct 07, 2014 1625 1637 1603 1607 0 -29.74(-1.82%)
Oct 06, 2014 1646 1658 1624 1637 0 -0.16(-0.01%)
Oct 03, 2014 1627 1648 1618 1637 0 +25.36(+1.57%)
Oct 02, 2014 1599 1623 1584 1612 0 +11.25(+0.70%)
Oct 01, 2014 1623 1629 1590 1600 0 -25.38(-1.56%)
Sep 30, 2014 1623 1637 1610 1626 0 +2.77(+0.17%)
Sep 29, 2014 1602 1631 1595 1623 0 +1.13(+0.07%)
Sep 26, 2014 1613 1630 1603 1622 0 +11.44(+0.71%)
Sep 25, 2014 1643 1648 1604 1610 0 -52.69(-3.17%)
Sep 19, 2014 1682 1691 1649 1663 0 -8.22(-0.49%)
Sep 18, 2014 1671 1682 1656 1671 0 +8.50(+0.51%)
Sep 17, 2014 1666 1684 1653 1663 0 -16.54(-0.98%)
Sep 16, 2014 1676 1694 1658 1679 0 +0.68(+0.04%)
Sep 15, 2014 1697 1712 1657 1679 0 -26.32(-1.54%)
Sep 12, 2014 1723 1731 1696 1705 0 -23.13(-1.34%)
Sep 11, 2014 1713 1736 1703 1728 0 +10.29(+0.60%)
Sep 10, 2014 1703 1725 1693 1718 0 +16.40(+0.96%)
Sep 09, 2014 1713 1726 1692 1701 0 -12.23(-0.71%)
Sep 08, 2014 1707 1729 1698 1714 0 +9.97(+0.59%)
Sep 05, 2014 1691 1709 1683 1704 0 +10.18(+0.60%)
Sep 04, 2014 1700 1712 1686 1694 0 -1.23(-0.07%)
Sep 03, 2014 1703 1718 1682 1695 0 -3.48(-0.20%)
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.