Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 1589 1589 1589 1589 0 -14.24(-0.89%)
Dec 30, 2014 1618 1623 1597 1603 0 -17.76(-1.10%)
Dec 29, 2014 1620 1638 1606 1621 0 +7.47(+0.46%)
Dec 26, 2014 1620 1632 1601 1614 0 +4.42(+0.27%)
Dec 24, 2014 1609 1609 1609 1609 0 -6.33(-0.39%)
Dec 23, 2014 1614 1627 1594 1616 0 +10.06(+0.63%)
Dec 22, 2014 1618 1626 1585 1605 0 -22.00(-1.35%)
Dec 19, 2014 1579 1632 1567 1627 0 +57.58(+3.67%)
Dec 18, 2014 1597 1605 1533 1570 0 +16.38(+1.05%)
Dec 17, 2014 1514 1584 1500 1554 0 +48.85(+3.25%)
Dec 16, 2014 1505 1560 1505 1505 0 +11.35(+0.76%)
Dec 15, 2014 1507 1530 1490 1493 0 -2.94(-0.20%)
Dec 12, 2014 1517 1536 1486 1496 0 -40.16(-2.61%)
Dec 11, 2014 1535 1577 1528 1536 0 -1.15(-0.07%)
Dec 10, 2014 1556 1565 1522 1538 0 -47.89(-3.02%)
Dec 09, 2014 1539 1590 1533 1585 0 +31.81(+2.05%)
Dec 08, 2014 1593 1601 1546 1554 0 -64.44(-3.98%)
Dec 05, 2014 1627 1643 1600 1618 0 -12.62(-0.77%)
Dec 04, 2014 1611 1649 1595 1631 0 +4.61(+0.28%)
Dec 03, 2014 1612 1643 1599 1626 0 +25.96(+1.62%)
Dec 02, 2014 1600 1624 1577 1600 0 -0.04(-0.00%)
Dec 01, 2014 1606 1626 1562 1600 0 -25.76(-1.58%)
Nov 28, 2014 1667 1674 1590 1626 0 -148.35(-8.36%)
Nov 26, 2014 1774 1774 1774 1774 0 -39.42(-2.17%)
Nov 25, 2014 1875 1880 1809 1814 0 -52.64(-2.82%)
Nov 24, 2014 1877 1891 1855 1866 0 -6.39(-0.34%)
Nov 21, 2014 1871 1890 1848 1873 0 +37.23(+2.03%)
Nov 20, 2014 1811 1842 1804 1836 0 +26.36(+1.46%)
Nov 19, 2014 1814 1826 1787 1809 0 -5.60(-0.31%)
Nov 18, 2014 1843 1853 1808 1815 0 -10.91(-0.60%)
Nov 17, 2014 1825 1859 1810 1826 0 -12.83(-0.70%)
Nov 14, 2014 1857 1870 1808 1838 0 +17.41(+0.96%)
Nov 13, 2014 1819 1885 1749 1821 0 -10.56(-0.58%)
Nov 12, 2014 1832 1870 1821 1832 0 -14.05(-0.76%)
Nov 11, 2014 1847 1854 1812 1846 0 +2.32(+0.13%)
Nov 10, 2014 1875 1895 1835 1843 0 -12.21(-0.66%)
Nov 07, 2014 1830 1880 1827 1856 0 +29.47(+1.61%)
Nov 06, 2014 1791 1829 1770 1826 0 +15.94(+0.88%)
Nov 05, 2014 1777 1824 1764 1810 0 +45.07(+2.55%)
Nov 04, 2014 1800 1803 1745 1765 0 -58.92(-3.23%)
Nov 03, 2014 1860 1881 1816 1824 0 -40.84(-2.19%)
Oct 31, 2014 1828 1869 1810 1865 0 +29.12(+1.59%)
Oct 30, 2014 1827 1851 1802 1836 0 +6.59(+0.36%)
Oct 28, 2014 1791 1835 1776 1829 0 +51.89(+2.92%)
Oct 27, 2014 1814 1851 1758 1777 0 -73.27(-3.96%)
Oct 24, 2014 1864 1868 1823 1851 0 -12.96(-0.70%)
Oct 23, 2014 1849 1885 1829 1863 0 +4.45(+0.24%)
Oct 21, 2014 1831 1862 1815 1859 0 +63.42(+3.53%)
Oct 20, 2014 1792 1807 1769 1796 0 +12.64(+0.71%)
Oct 17, 2014 1836 1867 1764 1783 0 +34.37(+1.97%)
Oct 16, 2014 1668 1768 1655 1749 0 +22.75(+1.32%)
Oct 15, 2014 1688 1740 1655 1726 0 +21.54(+1.26%)
Oct 14, 2014 1737 1769 1686 1704 0 -26.42(-1.53%)
Oct 13, 2014 1792 1820 1725 1731 0 -66.11(-3.68%)
Oct 10, 2014 1835 1844 1791 1797 0 -46.95(-2.55%)
Oct 09, 2014 1910 1912 1835 1844 0 -78.02(-4.06%)
Oct 08, 2014 1910 1927 1856 1922 0 +0.77(+0.04%)
Oct 07, 2014 1920 1962 1910 1921 0 -7.79(-0.40%)
Oct 06, 2014 1931 1958 1912 1929 0 +4.46(+0.23%)
Oct 03, 2014 1940 1944 1901 1924 0 -4.39(-0.23%)
Oct 02, 2014 1941 1948 1894 1929 0 -23.99(-1.23%)
Oct 01, 2014 2003 2021 1942 1953 0 -52.95(-2.64%)
Sep 30, 2014 2038 2057 1993 2006 0 -32.44(-1.59%)
Sep 29, 2014 2019 2045 2005 2038 0 -5.94(-0.29%)
Sep 26, 2014 2006 2051 1995 2044 0 +41.86(+2.09%)
Sep 25, 2014 2041 2044 1990 2002 0 -60.44(-2.93%)
Sep 19, 2014 2083 2094 2057 2063 0 -15.02(-0.72%)
Sep 18, 2014 2078 2092 2060 2078 0 +9.53(+0.46%)
Sep 17, 2014 2106 2112 2060 2068 0 -28.58(-1.36%)
Sep 16, 2014 2060 2115 2056 2097 0 +30.35(+1.47%)
Sep 15, 2014 2051 2077 2039 2066 0 +11.99(+0.58%)
Sep 12, 2014 2084 2089 2049 2054 0 -41.09(-1.96%)
Sep 11, 2014 2067 2103 2060 2095 0 +10.52(+0.50%)
Sep 10, 2014 2075 2089 2051 2085 0 +10.21(+0.49%)
Sep 09, 2014 2085 2104 2060 2075 0 -9.14(-0.44%)
Sep 08, 2014 2110 2113 2069 2084 0 -39.88(-1.88%)
Sep 05, 2014 2108 2128 2085 2124 0 +19.18(+0.91%)
Sep 04, 2014 2157 2161 2093 2105 0 -48.04(-2.23%)
Sep 03, 2014 2154 2180 2144 2153 0 +3.34(+0.16%)
Sep 02, 2014 2180 2183 2133 2149 0 -26.94(-1.24%)
Aug 29, 2014 2176 2176 2176 0 +2.48(+0.11%)
Aug 28, 2014 2181 2188 2163 2174 0 -13.32(-0.61%)
Aug 27, 2014 2197 2207 2172 2187 0 -3.70(-0.17%)
Aug 26, 2014 2179 2210 2176 2191 0 +19.18(+0.88%)
Aug 25, 2014 2159 2177 2149 2172 0 +24.42(+1.14%)
Aug 22, 2014 2156 2164 2131 2147 0 -14.35(-0.66%)
Aug 21, 2014 2167 2174 2143 2162 0 -3.37(-0.16%)
Aug 20, 2014 2161 2170 2139 2165 0 +5.72(+0.26%)
Aug 19, 2014 2150 2169 2138 2159 0 +18.91(+0.88%)
Aug 18, 2014 2154 2162 2129 2140 0 +18.26(+0.86%)
Aug 15, 2014 2111 2129 2097 2122 0 +20.29(+0.97%)
Aug 14, 2014 2150 2158 2096 2102 0 -42.18(-1.97%)
Aug 13, 2014 2151 2165 2134 2144 0 +5.82(+0.27%)
Aug 12, 2014 2146 2160 2126 2138 0 -16.28(-0.76%)
Aug 11, 2014 2156 2178 2143 2154 0 +11.55(+0.54%)
Aug 08, 2014 2118 2145 2112 2143 0 +28.84(+1.36%)
Aug 07, 2014 2136 2147 2104 2114 0 -14.17(-0.67%)
Aug 06, 2014 2107 2158 2103 2128 0 +7.91(+0.37%)
Aug 05, 2014 2157 2162 2098 2120 0 -48.59(-2.24%)
Aug 04, 2014 2136 2177 2120 2169 0 +36.20(+1.70%)
Aug 01, 2014 2130 2156 2106 2133 0 -8.97(-0.42%)
Jul 31, 2014 2172 2178 2131 2142 0 -112.75(-5.00%)
Jul 23, 2014 2261 2273 2232 2254 0 -0.25(-0.01%)
Jul 22, 2014 2249 2268 2240 2255 0 +21.00(+0.94%)
Jul 21, 2014 2224 2252 2218 2234 0 +8.43(+0.38%)
Jul 18, 2014 2227 2242 2197 2225 0 -10.73(-0.48%)
Jul 17, 2014 2263 2271 2226 2236 0 -32.00(-1.41%)
Jul 16, 2014 2245 2270 2231 2268 0 +35.14(+1.57%)
Jul 15, 2014 2228 2252 2210 2233 0 -12.30(-0.55%)
Jul 14, 2014 2227 2250 2223 2245 0 +25.96(+1.17%)
Jul 11, 2014 2233 2236 2206 2219 0 -16.01(-0.72%)
Jul 10, 2014 2243 2253 2220 2235 0 -31.96(-1.41%)
Jul 09, 2014 2262 2274 2245 2267 0 +13.84(+0.61%)
Jul 08, 2014 2256 2265 2236 2253 0 -9.95(-0.44%)
Jul 07, 2014 2269 2275 2250 2263 0 -14.09(-0.62%)
Jul 03, 2014 2277 2277 2277 0 +2.20(+0.10%)
Jul 02, 2014 2276 2290 2264 2275 0 -0.70(-0.03%)
Jul 01, 2014 2287 2297 2268 2276 0 -2.99(-0.13%)
Jun 30, 2014 2267 2284 2255 2279 0 +9.75(+0.43%)
Jun 27, 2014 2234 2271 2224 2269 0 +28.87(+1.29%)
Jun 26, 2014 2231 2262 2219 2240 0 +20.05(+0.90%)
Jun 25, 2014 2141 2230 2136 2220 0 +76.06(+3.55%)
Jun 24, 2014 2187 2199 2140 2144 0 -44.44(-2.03%)
Jun 23, 2014 2192 2203 2175 2188 0 +2.26(+0.10%)
Jun 20, 2014 2163 2199 2156 2186 0 +33.43(+1.55%)
Jun 19, 2014 2142 2158 2130 2153 0 +13.35(+0.62%)
Jun 18, 2014 2016 2143 2109 2139 0 +18.22(+0.86%)
Jun 17, 2014 2120 2138 2110 2121 0 -6.46(-0.30%)
Jun 16, 2014 2132 2141 2113 2128 0 -10.71(-0.50%)
Jun 13, 2014 2120 2141 2101 2138 0 +25.92(+1.23%)
Jun 12, 2014 2122 2145 2106 2112 0 -2.57(-0.12%)
Jun 11, 2014 2111 2123 2099 2115 0 -5.81(-0.27%)
Jun 10, 2014 2119 2134 2112 2121 0 +3.15(+0.15%)
Jun 06, 2014 2089 2120 2084 2118 0 +36.63(+1.76%)
Jun 05, 2014 2072 2088 2061 2081 0 +8.37(+0.40%)
Jun 04, 2014 2067 2077 2051 2073 0 +0.56(+0.03%)
Jun 03, 2014 2062 2075 2045 2072 0 +9.20(+0.45%)
Jun 02, 2014 2065 2080 2048 2063 0 -32.91(-1.57%)
May 30, 2014 2087 2103 2075 2096 0 +5.72(+0.27%)
May 29, 2014 2071 2096 2062 2090 0 +26.75(+1.30%)
May 28, 2014 2071 2078 2047 2063 0 -7.31(-0.35%)
May 27, 2014 2070 2080 2056 2071 0 +8.90(+0.43%)
May 23, 2014 2062 2062 2062 0 -2.75(-0.13%)
May 22, 2014 2060 2074 2052 2065 0 +4.41(+0.21%)
May 21, 2014 2052 2070 2046 2060 0 +17.33(+0.85%)
May 20, 2014 2041 2056 2032 2043 0 -2.37(-0.12%)
May 19, 2014 2024 2052 2020 2045 0 +16.03(+0.79%)
May 16, 2014 2018 2036 2002 2029 0 +6.08(+0.30%)
May 15, 2014 2046 2048 1991 2023 0 -30.60(-1.49%)
May 14, 2014 2052 2074 2043 2054 0 +0.42(+0.02%)
May 13, 2014 2052 2068 2040 2053 0 +1.33(+0.06%)
May 12, 2014 2049 2061 2029 2052 0 +5.86(+0.29%)
May 09, 2014 2051 2060 2030 2046 0 -8.06(-0.39%)
May 08, 2014 2084 2094 2050 2054 0 -32.17(-1.54%)
May 07, 2014 2075 2094 2057 2086 0 +18.79(+0.91%)
May 06, 2014 2071 2083 2057 2067 0 -1.73(-0.08%)
May 05, 2014 2054 2081 2046 2069 0 +5.98(+0.29%)
May 02, 2014 2058 2081 2046 2063 0 +11.87(+0.58%)
May 01, 2014 2064 2072 2040 2051 0 -12.82(-0.62%)
Apr 30, 2014 2050 2073 2037 2064 0 +7.85(+0.38%)
Apr 29, 2014 2067 2100 2052 2056 0 +3.09(+0.15%)
Apr 28, 2014 2074 2084 2033 2053 0 -21.52(-1.04%)
Apr 25, 2014 2076 2093 2057 2075 0 +3.13(+0.15%)
Apr 24, 2014 2085 2101 2058 2072 0 -15.52(-0.74%)
Apr 23, 2014 2077 2104 2071 2087 0 +16.09(+0.78%)
Apr 22, 2014 2061 2084 2048 2071 0 +4.14(+0.20%)
Apr 21, 2014 2041 2080 2032 2067 0 +33.96(+1.67%)
Apr 17, 2014 2033 2033 2033 0 +4.64(+0.23%)
Apr 16, 2014 2018 2035 2005 2028 0 +22.84(+1.14%)
Apr 15, 2014 1978 2014 1965 2005 0 +30.40(+1.54%)
Apr 14, 2014 1956 1992 1949 1975 0 +31.46(+1.62%)
Apr 11, 2014 1941 1958 1931 1944 0 -10.33(-0.53%)
Apr 10, 2014 1983 1996 1948 1954 0 -29.51(-1.49%)
Apr 09, 2014 1979 1991 1955 1983 0 +10.02(+0.51%)
Apr 08, 2014 1949 1980 1944 1973 0 +24.15(+1.24%)
Apr 07, 2014 1979 1987 1947 1949 0 -35.09(-1.77%)
Apr 04, 2014 1996 2018 1976 1984 0 -1.17(-0.06%)
Apr 03, 2014 1986 2002 1977 1986 0 -0.70(-0.04%)
Apr 02, 2014 1982 1997 1973 1986 0 +5.20(+0.26%)
Apr 01, 2014 1963 1985 1958 1981 0 +13.60(+0.69%)
Mar 31, 2014 1977 1985 1956 1967 0 -1.82(-0.09%)
Mar 28, 2014 1945 1981 1937 1969 0 +31.61(+1.63%)
Mar 27, 2014 1921 1956 1912 1938 0 +16.78(+0.87%)
Mar 26, 2014 1937 1950 1918 1921 0 -10.52(-0.54%)
Mar 25, 2014 1915 1940 1910 1931 0 +34.48(+1.82%)
Mar 24, 2014 1907 1932 1890 1897 0 -4.10(-0.22%)
Mar 21, 2014 1896 1924 1877 1901 0 +22.83(+1.22%)
Mar 20, 2014 1864 1889 1855 1878 0 +11.78(+0.63%)
Mar 19, 2014 1872 1883 1855 1866 0 -5.40(-0.29%)
Mar 18, 2014 1867 1885 1857 1872 0 +11.08(+0.60%)
Mar 17, 2014 1844 1869 1837 1861 0 +20.16(+1.10%)
Mar 14, 2014 1849 1862 1831 1841 0 -8.85(-0.48%)
Mar 13, 2014 1874 1880 1833 1849 0 -20.52(-1.10%)
Mar 12, 2014 1866 1876 1849 1870 0 -12.25(-0.65%)
Mar 11, 2014 1913 1922 1874 1882 0 -24.21(-1.27%)
Mar 10, 2014 1900 1910 1886 1906 0 -0.46(-0.02%)
Mar 07, 2014 1914 1921 1892 1907 0 +1.47(+0.08%)
Mar 06, 2014 1887 1914 1880 1905 0 +19.81(+1.05%)
Mar 05, 2014 1895 1908 1876 1886 0 -13.54(-0.71%)
Mar 04, 2014 1897 1911 1883 1899 0 +24.02(+1.28%)
Mar 03, 2014 1882 1903 1861 1875 0 -24.25(-1.28%)
Feb 28, 2014 1883 1915 1873 1899 0 +25.27(+1.35%)
Feb 27, 2014 1865 1880 1850 1874 0 +7.55(+0.40%)
Feb 26, 2014 1879 1892 1857 1867 0 -4.03(-0.22%)
Feb 25, 2014 1874 1882 1845 1871 0 -11.94(-0.63%)
Feb 24, 2014 1856 1901 1836 1882 0 +46.28(+2.52%)
Feb 21, 2014 1857 1864 1833 1836 0 -17.52(-0.95%)
Feb 20, 2014 1842 1862 1833 1854 0 +11.72(+0.64%)
Feb 19, 2014 1839 1868 1831 1842 0 -1.05(-0.06%)
Feb 18, 2014 1833 1849 1817 1843 0 +12.18(+0.67%)
Feb 14, 2014 1831 1831 1831 0 +4.58(+0.25%)
Feb 13, 2014 1805 1838 1797 1826 0 +11.68(+0.64%)
Feb 12, 2014 1822 1839 1808 1815 0 -4.32(-0.24%)
Feb 11, 2014 1785 1826 1783 1819 0 +36.45(+2.04%)
Feb 10, 2014 1786 1792 1765 1782 0 -5.70(-0.32%)
Feb 07, 2014 1776 1800 1762 1788 0 +17.42(+0.98%)
Feb 06, 2014 1737 1779 1734 1771 0 +39.72(+2.29%)
Feb 05, 2014 1745 1753 1722 1731 0 -16.39(-0.94%)
Feb 04, 2014 1731 1759 1725 1747 0 +23.62(+1.37%)
Feb 03, 2014 1754 1759 1714 1724 0 -27.56(-1.57%)
Jan 31, 2014 1745 1771 1732 1751 0 -12.49(-0.71%)
Jan 30, 2014 1752 1782 1741 1764 0 +28.19(+1.62%)
Jan 29, 2014 1734 1748 1717 1736 0 -12.30(-0.70%)
Jan 28, 2014 1750 1761 1732 1748 0 -0.20(-0.01%)
Jan 27, 2014 1760 1769 1731 1748 0 -10.19(-0.58%)
Jan 24, 2014 1780 1789 1750 1758 0 -39.92(-2.22%)
Jan 23, 2014 1812 1823 1790 1798 0 -22.65(-1.24%)
Jan 22, 2014 1819 1827 1801 1821 0 +7.27(+0.40%)
Jan 21, 2014 1820 1840 1794 1814 0 +12.33(+0.68%)
Jan 17, 2014 1801 1801 1801 0 +14.63(+0.82%)
Jan 16, 2014 1786 1798 1773 1787 0 -0.49(-0.03%)
Jan 15, 2014 1787 1799 1771 1787 0 -0.22(-0.01%)
Jan 14, 2014 1762 1791 1756 1787 0 +27.84(+1.58%)
Jan 13, 2014 1785 1789 1755 1760 0 -25.84(-1.45%)
Jan 10, 2014 1750 1788 1744 1785 0 +29.16(+1.66%)
Jan 09, 2014 1772 1779 1744 1756 0 -6.00(-0.34%)
Jan 08, 2014 1776 1781 1749 1762 0 -15.81(-0.89%)
Jan 07, 2014 1784 1793 1761 1778 0 -6.53(-0.37%)
Jan 06, 2014 1803 1806 1771 1785 0 -5.23(-0.29%)
Jan 03, 2014 1796 1810 1783 1790 0 -3.82(-0.21%)
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.