Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2237 2270 2212 2227 0 -0.05(-0.00%)
Feb 26, 2016 2222 2248 2193 2227 0 +33.96(+1.55%)
Feb 25, 2016 2181 2205 2142 2193 0 +21.88(+1.01%)
Feb 24, 2016 2121 2175 2094 2171 0 +12.71(+0.59%)
Feb 23, 2016 2180 2206 2147 2158 0 -36.97(-1.68%)
Feb 22, 2016 2168 2210 2158 2195 0 +54.38(+2.54%)
Feb 19, 2016 2156 2169 2115 2141 0 -29.59(-1.36%)
Feb 18, 2016 2212 2222 2151 2170 0 -25.03(-1.14%)
Feb 17, 2016 2159 2220 2146 2195 0 +59.03(+2.76%)
Feb 16, 2016 2112 2146 2080 2136 0 +43.78(+2.09%)
Feb 12, 2016 2092 2092 2092 2092 0 +67.52(+3.33%)
Feb 11, 2016 2010 2077 1986 2025 0 -21.72(-1.06%)
Feb 10, 2016 2047 2068 2039 2047 0 +6.99(+0.34%)
Feb 09, 2016 2005 2062 1990 2040 0 +13.60(+0.67%)
Feb 08, 2016 2022 2044 1982 2026 0 -30.40(-1.48%)
Feb 05, 2016 2080 2106 2043 2056 0 -32.47(-1.55%)
Feb 04, 2016 2038 2104 2016 2089 0 +52.59(+2.58%)
Feb 03, 2016 2065 2077 1981 2036 0 -6.39(-0.31%)
Feb 02, 2016 2067 2087 2016 2043 0 -46.23(-2.21%)
Feb 01, 2016 2078 2111 2044 2089 0 -4.88(-0.23%)
Jan 29, 2016 2055 2104 2026 2094 0 +23.02(+1.11%)
Jan 28, 2016 2120 2139 2053 2071 0 -24.17(-1.15%)
Jan 27, 2016 2100 2149 2082 2095 0 -11.64(-0.55%)
Jan 26, 2016 2073 2112 2057 2107 0 +54.41(+2.65%)
Jan 25, 2016 2114 2129 2037 2052 0 -54.39(-2.58%)
Jan 22, 2016 2127 2155 2078 2107 0 +31.31(+1.51%)
Jan 21, 2016 2073 2122 2046 2075 0 +16.46(+0.80%)
Jan 20, 2016 2033 2083 1989 2059 0 -1.60(-0.08%)
Jan 19, 2016 2092 2105 2036 2060 0 -3.76(-0.18%)
Jan 15, 2016 2064 2064 2064 2064 0 -54.71(-2.58%)
Jan 14, 2016 2120 2152 2044 2119 0 -3.74(-0.18%)
Jan 13, 2016 2193 2239 2102 2123 0 -84.30(-3.82%)
Jan 12, 2016 2221 2239 2165 2207 0 +13.74(+0.63%)
Jan 11, 2016 2199 2223 2161 2193 0 +15.45(+0.71%)
Jan 08, 2016 2238 2254 2173 2178 0 -32.29(-1.46%)
Jan 07, 2016 2263 2281 2198 2210 0 -100.12(-4.33%)
Jan 06, 2016 2348 2355 2288 2310 0 -76.14(-3.19%)
Jan 05, 2016 2435 2446 2364 2386 0 -42.31(-1.74%)
Jan 04, 2016 2425 2448 2386 2429 0 -39.61(-1.60%)
Dec 31, 2015 2468 2468 2468 2468 0 -38.88(-1.55%)
Dec 30, 2015 2517 2538 2501 2507 0 -21.75(-0.86%)
Dec 29, 2015 2512 2543 2502 2529 0 +30.62(+1.23%)
Dec 28, 2015 2511 2520 2479 2498 0 -22.50(-0.89%)
Dec 24, 2015 2521 2521 2521 2521 0 -4.64(-0.18%)
Dec 23, 2015 2481 2540 2475 2525 0 +58.43(+2.37%)
Dec 22, 2015 2452 2485 2436 2467 0 +26.39(+1.08%)
Dec 21, 2015 2434 2454 2414 2441 0 +30.48(+1.26%)
Dec 18, 2015 2416 2434 2393 2410 0 -19.29(-0.79%)
Dec 17, 2015 2483 2491 2422 2429 0 -53.36(-2.15%)
Dec 16, 2015 2464 2498 2432 2483 0 +39.24(+1.61%)
Dec 15, 2015 2445 2476 2419 2444 0 +9.54(+0.39%)
Dec 14, 2015 2455 2467 2410 2434 0 -18.48(-0.75%)
Dec 11, 2015 2478 2496 2441 2452 0 -64.67(-2.57%)
Dec 10, 2015 2524 2555 2500 2517 0 -4.32(-0.17%)
Dec 09, 2015 2517 2574 2499 2521 0 -12.80(-0.51%)
Dec 08, 2015 2555 2571 2518 2534 0 -46.31(-1.79%)
Dec 07, 2015 2614 2623 2563 2581 0 -42.95(-1.64%)
Dec 04, 2015 2592 2634 2577 2623 0 +34.54(+1.33%)
Dec 03, 2015 2641 2649 2572 2589 0 -46.21(-1.75%)
Dec 02, 2015 2694 2705 2627 2635 0 -68.78(-2.54%)
Dec 01, 2015 2717 2757 2675 2704 0 +0.37(+0.01%)
Nov 30, 2015 2698 2722 2674 2704 0 +16.57(+0.62%)
Nov 27, 2015 2682 2701 2666 2687 0 +3.01(+0.11%)
Nov 25, 2015 2684 2684 2684 2684 0 +6.41(+0.24%)
Nov 24, 2015 2653 2695 2644 2678 0 +5.05(+0.19%)
Nov 23, 2015 2673 2678 2666 2673 0 -12.47(-0.46%)
Nov 20, 2015 2676 2694 2669 2685 0 +19.11(+0.72%)
Nov 19, 2015 2664 2682 2645 2666 0 +4.20(+0.16%)
Nov 18, 2015 2609 2668 2599 2662 0 +71.75(+2.77%)
Nov 17, 2015 2604 2623 2577 2590 0 -9.61(-0.37%)
Nov 16, 2015 2562 2608 2550 2600 0 +35.33(+1.38%)
Nov 13, 2015 2606 2627 2556 2564 0 -49.18(-1.88%)
Nov 12, 2015 2641 2660 2610 2613 0 -50.06(-1.88%)
Nov 11, 2015 2684 2697 2651 2663 0 -13.23(-0.49%)
Nov 10, 2015 2675 2696 2649 2677 0 -9.52(-0.35%)
Nov 09, 2015 2703 2718 2663 2686 0 -24.58(-0.91%)
Nov 06, 2015 2703 2736 2674 2711 0 -1.76(-0.06%)
Nov 05, 2015 2710 2735 2667 2713 0 -29.14(-1.06%)
Nov 04, 2015 2754 2771 2726 2742 0 -1.65(-0.06%)
Nov 03, 2015 2746 2766 2717 2743 0 -9.59(-0.35%)
Nov 02, 2015 2731 2766 2719 2753 0 +23.03(+0.84%)
Oct 30, 2015 2695 2753 2668 2730 0 +35.93(+1.33%)
Oct 29, 2015 2712 2777 2649 2694 0 -60.35(-2.19%)
Oct 28, 2015 2706 2769 2676 2754 0 +54.10(+2.00%)
Oct 27, 2015 2721 2735 2680 2700 0 -42.62(-1.55%)
Oct 26, 2015 2728 2758 2710 2743 0 +8.83(+0.32%)
Oct 23, 2015 2717 2760 2692 2734 0 +48.98(+1.82%)
Oct 22, 2015 2634 2710 2617 2685 0 +37.89(+1.43%)
Oct 21, 2015 2685 2698 2640 2647 0 -19.20(-0.72%)
Oct 20, 2015 2633 2692 2625 2666 0 +31.97(+1.21%)
Oct 19, 2015 2624 2646 2600 2634 0 -8.21(-0.31%)
Oct 16, 2015 2653 2667 2613 2643 0 -16.19(-0.61%)
Oct 15, 2015 2655 2674 2614 2659 0 +23.09(+0.88%)
Oct 14, 2015 2635 2658 2611 2636 0 +3.92(+0.15%)
Oct 13, 2015 2666 2678 2625 2632 0 -50.00(-1.86%)
Oct 12, 2015 2694 2707 2666 2682 0 -8.57(-0.32%)
Oct 09, 2015 2684 2719 2667 2690 0 +16.54(+0.62%)
Oct 08, 2015 2642 2685 2629 2674 0 +22.68(+0.86%)
Oct 07, 2015 2619 2667 2611 2651 0 +53.34(+2.05%)
Oct 06, 2015 2603 2643 2575 2598 0 -4.37(-0.17%)
Oct 05, 2015 2566 2612 2558 2602 0 +55.38(+2.17%)
Oct 02, 2015 2497 2551 2469 2547 0 +28.21(+1.12%)
Oct 01, 2015 2529 2550 2480 2519 0 +6.29(+0.25%)
Sep 30, 2015 2480 2527 2465 2512 0 +78.39(+3.22%)
Sep 29, 2015 2411 2445 2390 2434 0 +32.33(+1.35%)
Sep 28, 2015 2419 2432 2383 2402 0 -37.89(-1.55%)
Sep 25, 2015 2448 2476 2420 2439 0 +11.47(+0.47%)
Sep 24, 2015 2394 2443 2343 2428 0 -6.88(-0.28%)
Sep 23, 2015 2447 2463 2411 2435 0 -14.43(-0.59%)
Sep 22, 2015 2478 2492 2413 2449 0 -89.23(-3.52%)
Sep 21, 2015 2534 2564 2502 2538 0 -8.49(-0.33%)
Sep 18, 2015 2581 2598 2539 2547 0 -67.57(-2.58%)
Sep 17, 2015 2620 2659 2594 2615 0 -25.96(-0.98%)
Sep 16, 2015 2582 2648 2573 2641 0 +62.72(+2.43%)
Sep 15, 2015 2549 2583 2535 2578 0 +39.61(+1.56%)
Sep 14, 2015 2555 2565 2525 2538 0 -13.00(-0.51%)
Sep 11, 2015 2533 2557 2507 2551 0 +4.64(+0.18%)
Sep 10, 2015 2553 2572 2526 2547 0 -12.61(-0.49%)
Sep 09, 2015 2598 2626 2552 2559 0 -4.82(-0.19%)
Sep 08, 2015 2551 2578 2529 2564 0 +71.32(+2.86%)
Sep 04, 2015 2493 2493 2493 2493 0 -33.10(-1.31%)
Sep 03, 2015 2518 2561 2501 2526 0 +19.98(+0.80%)
Sep 02, 2015 2509 2527 2465 2506 0 +24.53(+0.99%)
Sep 01, 2015 2525 2546 2466 2481 0 -95.40(-3.70%)
Aug 31, 2015 2572 2605 2555 2577 0 -12.37(-0.48%)
Aug 28, 2015 2561 2597 2551 2589 0 +16.53(+0.64%)
Aug 27, 2015 2549 2598 2519 2572 0 +54.63(+2.17%)
Aug 26, 2015 2523 2534 2444 2518 0 +60.06(+2.44%)
Aug 25, 2015 2577 2585 2455 2458 0 -30.23(-1.22%)
Aug 24, 2015 2396 2575 2369 2488 0 -79.83(-3.11%)
Aug 21, 2015 2611 2638 2561 2568 0 -71.15(-2.70%)
Aug 20, 2015 2695 2708 2636 2639 0 -81.81(-3.01%)
Aug 19, 2015 2745 2760 2705 2721 0 -41.33(-1.50%)
Aug 18, 2015 2772 2795 2746 2762 0 -7.90(-0.29%)
Aug 17, 2015 2744 2775 2722 2770 0 +17.16(+0.62%)
Aug 14, 2015 2744 2767 2728 2753 0 +13.51(+0.49%)
Aug 13, 2015 2744 2768 2714 2739 0 -2.92(-0.11%)
Aug 12, 2015 2748 2767 2684 2742 0 -19.85(-0.72%)
Aug 11, 2015 2810 2820 2748 2762 0 -93.70(-3.28%)
Aug 10, 2015 2823 2876 2813 2856 0 +54.77(+1.96%)
Aug 07, 2015 2789 2833 2778 2801 0 +9.49(+0.34%)
Aug 06, 2015 2814 2827 2770 2792 0 -14.52(-0.52%)
Aug 05, 2015 2808 2831 2784 2806 0 +19.37(+0.70%)
Aug 04, 2015 2799 2829 2775 2787 0 -10.48(-0.37%)
Aug 03, 2015 2802 2822 2764 2797 0 -0.54(-0.02%)
Jul 31, 2015 2811 2830 2766 2798 0 +5.11(+0.18%)
Jul 30, 2015 2750 2800 2722 2793 0 -5.21(-0.19%)
Jul 29, 2015 2743 2810 2735 2798 0 +47.60(+1.73%)
Jul 28, 2015 2729 2768 2700 2750 0 +40.04(+1.48%)
Jul 27, 2015 2726 2744 2686 2710 0 -28.64(-1.05%)
Jul 24, 2015 2855 2864 2720 2739 0 -76.28(-2.71%)
Jul 23, 2015 2829 2852 2801 2815 0 -4.20(-0.15%)
Jul 22, 2015 2841 2855 2806 2819 0 -36.01(-1.26%)
Jul 21, 2015 2861 2879 2840 2855 0 -8.83(-0.31%)
Jul 20, 2015 2874 2883 2838 2864 0 -4.79(-0.17%)
Jul 17, 2015 2866 2889 2824 2869 0 +17.92(+0.63%)
Jul 16, 2015 2936 2948 2838 2851 0 -57.89(-1.99%)
Jul 15, 2015 2938 2944 2900 2909 0 -32.46(-1.10%)
Jul 14, 2015 2941 2954 2923 2941 0 -10.00(-0.34%)
Jul 13, 2015 2938 2961 2915 2951 0 +43.11(+1.48%)
Jul 10, 2015 2918 2932 2892 2908 0 +25.16(+0.87%)
Jul 09, 2015 2926 2945 2876 2883 0 +1.91(+0.07%)
Jul 08, 2015 2967 2979 2870 2881 0 -134.96(-4.47%)
Jul 07, 2015 3019 3026 2950 3016 0 +0.03(+0.00%)
Jul 06, 2015 2988 3064 2975 3016 0 +1.20(+0.04%)
Jul 02, 2015 3015 3015 3015 3015 0 -16.30(-0.54%)
Jul 01, 2015 3037 3055 3007 3031 0 +24.80(+0.82%)
Jun 30, 2015 3035 3053 2984 3006 0 -4.19(-0.14%)
Jun 29, 2015 3076 3086 3003 3011 0 -93.66(-3.02%)
Jun 26, 2015 3118 3128 3088 3104 0 +2.77(+0.09%)
Jun 25, 2015 3117 3137 3093 3102 0 -2.81(-0.09%)
Jun 24, 2015 3138 3151 3094 3104 0 -43.28(-1.38%)
Jun 23, 2015 3148 3169 3127 3148 0 +11.31(+0.36%)
Jun 22, 2015 3144 3154 3121 3136 0 +18.06(+0.58%)
Jun 19, 2015 3132 3146 3103 3118 0 -19.93(-0.64%)
Jun 18, 2015 3125 3158 3112 3138 0 +13.51(+0.43%)
Jun 17, 2015 3124 3148 3102 3125 0 +6.61(+0.21%)
Jun 16, 2015 3113 3134 3098 3118 0 +7.04(+0.23%)
Jun 15, 2015 3119 3132 3091 3111 0 -40.30(-1.28%)
Jun 12, 2015 3155 3167 3131 3151 0 -23.70(-0.75%)
Jun 11, 2015 3196 3206 3162 3175 0 -19.18(-0.60%)
Jun 10, 2015 3170 3225 3158 3194 0 +74.37(+2.38%)
Jun 09, 2015 3123 3144 3094 3120 0 -6.03(-0.19%)
Jun 08, 2015 3142 3159 3117 3126 0 -25.01(-0.79%)
Jun 05, 2015 3149 3171 3133 3151 0 -15.17(-0.48%)
Jun 04, 2015 3176 3195 3145 3166 0 -31.21(-0.98%)
Jun 03, 2015 3187 3222 3169 3197 0 +15.17(+0.48%)
Jun 02, 2015 3164 3207 3151 3182 0 +2.24(+0.07%)
Jun 01, 2015 3157 3202 3136 3180 0 +33.85(+1.08%)
May 29, 2015 3178 3190 3126 3146 0 -40.83(-1.28%)
May 28, 2015 3180 3215 3152 3187 0 +14.11(+0.44%)
May 27, 2015 3153 3183 3140 3173 0 +25.43(+0.81%)
May 26, 2015 3163 3174 3131 3147 0 -27.96(-0.88%)
May 22, 2015 3175 3175 3175 3175 0 -5.97(-0.19%)
May 21, 2015 3145 3199 3135 3181 0 +34.93(+1.11%)
May 20, 2015 3143 2842 2803 3146 0 +22.80(+0.73%)
May 19, 2015 3143 2831 2782 3123 0 -18.88(-0.60%)
May 18, 2015 3129 2829 2797 3142 0 +11.70(+0.37%)
May 15, 2015 3127 2823 2788 3131 0 +6.78(+0.22%)
May 14, 2015 3119 3138 3105 3124 0 +19.35(+0.62%)
May 13, 2015 3096 3130 3082 3105 0 +12.38(+0.40%)
May 12, 2015 3096 3114 3072 3092 0 -13.67(-0.44%)
May 11, 2015 3111 3136 3092 3106 0 -6.78(-0.22%)
May 08, 2015 3104 3128 3090 3113 0 +39.29(+1.28%)
May 07, 2015 3056 3094 3043 3073 0 +14.20(+0.46%)
May 06, 2015 3077 3092 3029 3059 0 +3.13(+0.10%)
May 05, 2015 3071 3105 3049 3056 0 -32.55(-1.05%)
May 04, 2015 3080 3108 3067 3089 0 +13.66(+0.44%)
May 01, 2015 3067 3092 3039 3075 0 +20.86(+0.68%)
Apr 30, 2015 3065 3092 3026 3054 0 -50.53(-1.63%)
Apr 29, 2015 3121 3137 3083 3105 0 -21.49(-0.69%)
Apr 28, 2015 3129 3141 3096 3126 0 -6.01(-0.19%)
Apr 27, 2015 3133 3162 3109 3132 0 +5.47(+0.17%)
Apr 24, 2015 3138 3153 3096 3127 0 -6.69(-0.21%)
Apr 23, 2015 3115 3168 3072 3133 0 +6.35(+0.20%)
Apr 22, 2015 3133 3144 3091 3127 0 +0.49(+0.02%)
Apr 21, 2015 3136 3150 3103 3126 0 +0.24(+0.01%)
Apr 20, 2015 3116 3150 3106 3126 0 +26.22(+0.85%)
Apr 17, 2015 3090 3124 3060 3100 0 -13.87(-0.45%)
Apr 16, 2015 3100 3134 3087 3114 0 +16.12(+0.52%)
Apr 15, 2015 3089 3116 3070 3098 0 +23.20(+0.75%)
Apr 14, 2015 3075 3093 3057 3075 0 +5.05(+0.16%)
Apr 13, 2015 3091 3102 3064 3069 0 -23.49(-0.76%)
Apr 10, 2015 3111 3118 3080 3093 0 -10.48(-0.34%)
Apr 09, 2015 3099 3125 3088 3103 0 -0.91(-0.03%)
Apr 08, 2015 3096 3114 3076 3104 0 +15.86(+0.51%)
Apr 07, 2015 3113 3122 3080 3088 0 -25.98(-0.83%)
Apr 06, 2015 3080 3132 3071 3114 0 +27.84(+0.90%)
Apr 02, 2015 3087 3087 3087 3087 0 +29.05(+0.95%)
Apr 01, 2015 3086 3098 3031 3058 0 -30.60(-0.99%)
Mar 31, 2015 3070 3116 3061 3088 0 +15.53(+0.51%)
Mar 30, 2015 3045 3098 3039 3073 0 +49.29(+1.63%)
Mar 27, 2015 3013 3040 2996 3023 0 +13.62(+0.45%)
Mar 26, 2015 2995 3024 2979 3010 0 -310.95(-9.36%)
Mar 25, 2015 3386 3395 3317 3321 0 -58.35(-1.73%)
Mar 24, 2015 3388 3409 3361 3379 0 -7.96(-0.24%)
Mar 23, 2015 3389 3407 3377 3387 0 +0.13(+0.00%)
Mar 20, 2015 3375 3403 3361 3387 0 +33.65(+1.00%)
Mar 19, 2015 3368 3380 3334 3353 0 -32.00(-0.95%)
Mar 18, 2015 3347 3401 3303 3385 0 +45.29(+1.36%)
Mar 17, 2015 3334 3358 3321 3340 0 -14.68(-0.44%)
Mar 16, 2015 3319 3365 3309 3355 0 +50.58(+1.53%)
Mar 13, 2015 3324 3336 3276 3304 0 -32.73(-0.98%)
Mar 12, 2015 3306 3347 3294 3337 0 +45.77(+1.39%)
Mar 11, 2015 3302 3317 3269 3291 0 -18.57(-0.56%)
Mar 10, 2015 3323 3334 3293 3310 0 -49.69(-1.48%)
Mar 09, 2015 3358 3382 3342 3359 0 +9.90(+0.30%)
Mar 06, 2015 3368 3396 3333 3349 0 -43.35(-1.28%)
Mar 05, 2015 3406 3429 3377 3393 0 -9.02(-0.27%)
Mar 04, 2015 3402 3439 3383 3402 0 -36.93(-1.07%)
Mar 03, 2015 3437 3441 3429 3439 0 -16.74(-0.48%)
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.