Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6396 6396 6396 6396 0 -45.00(-0.70%)
Dec 28, 2017 6450 6452 6433 6441 0 +6.27(+0.10%)
Dec 27, 2017 6437 6449 6427 6435 0 +1.99(+0.03%)
Dec 26, 2017 6427 6438 6408 6433 0 -32.01(-0.50%)
Dec 22, 2017 6463 6465 6465 6465 0 -7.52(-0.12%)
Dec 21, 2017 6481 6502 6468 6473 0 +0.21(+0.00%)
Dec 20, 2017 6505 6505 6448 6472 0 -8.19(-0.13%)
Dec 19, 2017 6505 6511 6463 6481 0 -32.60(-0.50%)
Dec 18, 2017 6505 6523 6495 6513 0 +46.95(+0.73%)
Dec 15, 2017 6405 6471 6405 6466 0 +76.41(+1.20%)
Dec 14, 2017 6407 6424 6386 6390 0 -4.76(-0.07%)
Dec 13, 2017 6405 6417 6388 6395 0 +11.02(+0.17%)
Dec 12, 2017 6389 6404 6372 6384 0 -10.24(-0.16%)
Dec 11, 2017 6351 6394 6348 6394 0 +49.32(+0.78%)
Dec 08, 2017 6365 6378 6335 6345 0 +28.29(+0.45%)
Dec 07, 2017 6301 6333 6291 6316 0 +23.23(+0.37%)
Dec 06, 2017 6244 6304 6234 6293 0 +27.94(+0.45%)
Dec 05, 2017 6242 6337 6236 6265 0 +1.41(+0.02%)
Dec 04, 2017 6381 6381 6257 6264 0 -74.17(-1.17%)
Dec 01, 2017 6326 6365 6284 6338 0 -27.69(-0.43%)
Nov 30, 2017 6337 6374 6321 6366 0 +54.18(+0.86%)
Nov 29, 2017 6413 6413 6279 6311 0 -111.18(-1.73%)
Nov 28, 2017 6419 6426 6385 6423 0 +16.59(+0.26%)
Nov 27, 2017 6410 6420 6392 6406 0 -3.32(-0.05%)
Nov 24, 2017 6393 6411 6389 6409 0 +23.17(+0.36%)
Nov 22, 2017 6384 6386 6386 6386 0 +7.49(+0.12%)
Nov 21, 2017 6337 6380 6336 6379 0 +70.02(+1.11%)
Nov 20, 2017 6320 6325 6302 6309 0 -5.90(-0.09%)
Nov 17, 2017 6344 6346 6308 6315 0 -24.63(-0.39%)
Nov 16, 2017 6293 6352 6293 6339 0 +80.78(+1.29%)
Nov 15, 2017 6261 6277 6228 6258 0 -35.28(-0.56%)
Nov 14, 2017 6293 6300 6264 6294 0 -22.54(-0.36%)
Nov 13, 2017 6286 6325 6286 6316 0 +7.11(+0.11%)
Nov 10, 2017 6297 6313 6284 6309 0 -3.14(-0.05%)
Nov 09, 2017 6295 6315 6248 6312 0 -33.60(-0.53%)
Nov 08, 2017 6319 6347 6309 6346 0 +25.03(+0.40%)
Nov 07, 2017 6315 6329 6300 6321 0 +7.17(+0.11%)
Nov 06, 2017 6292 6319 6292 6314 0 +18.03(+0.29%)
Nov 03, 2017 6266 6298 6238 6296 0 +59.19(+0.95%)
Nov 02, 2017 6238 6244 6195 6236 0 -12.26(-0.20%)
Nov 01, 2017 6274 6277 6225 6249 0 +0.09(+0.00%)
Oct 31, 2017 6242 6258 6229 6249 0 +20.97(+0.34%)
Oct 30, 2017 6210 6251 6203 6228 0 +14.12(+0.23%)
Oct 27, 2017 6138 6224 6130 6213 0 +175.60(+2.91%)
Oct 26, 2017 6056 6067 6036 6038 0 -17.17(-0.28%)
Oct 25, 2017 6069 6088 6011 6055 0 -25.18(-0.41%)
Oct 24, 2017 6078 6091 6058 6080 0 +12.39(+0.20%)
Oct 23, 2017 6122 6122 6061 6068 0 -40.99(-0.67%)
Oct 20, 2017 6114 6123 6102 6109 0 +16.20(+0.27%)
Oct 19, 2017 6074 6093 6051 6093 0 -21.73(-0.36%)
Oct 18, 2017 6129 6129 6107 6114 0 -8.26(-0.13%)
Oct 17, 2017 6111 6123 6104 6123 0 +8.08(+0.13%)
Oct 16, 2017 6109 6116 6096 6115 0 +22.08(+0.36%)
Oct 13, 2017 6095 6100 6087 6092 0 +22.46(+0.37%)
Oct 12, 2017 6072 6094 6063 6070 0 -11.26(-0.19%)
Oct 11, 2017 6063 6082 6052 6081 0 +17.73(+0.29%)
Oct 10, 2017 6078 6084 6037 6064 0 +4.99(+0.08%)
Oct 09, 2017 6072 6079 6051 6059 0 -6.04(-0.10%)
Oct 06, 2017 6037 6065 6037 6065 0 +7.43(+0.12%)
Oct 05, 2017 6018 6059 6015 6057 0 +58.30(+0.97%)
Oct 04, 2017 5983 6010 5976 5999 0 +3.78(+0.06%)
Oct 03, 2017 5987 5999 5977 5995 0 +13.14(+0.22%)
Oct 02, 2017 5989 6005 5956 5982 0 +2.62(+0.04%)
Sep 29, 2017 5942 5980 5931 5979 0 +46.23(+0.78%)
Sep 28, 2017 5921 5939 5909 5933 0 -4.72(-0.08%)
Sep 27, 2017 5913 5958 5900 5938 0 +56.45(+0.96%)
Sep 26, 2017 5893 5908 5863 5881 0 +13.99(+0.24%)
Sep 25, 2017 5904 5909 5840 5867 0 -64.97(-1.10%)
Sep 22, 2017 5912 5938 5911 5932 0 -2.59(-0.04%)
Sep 21, 2017 5966 5966 5916 5935 0 -38.69(-0.65%)
Sep 20, 2017 5988 5995 5928 5974 0 -17.48(-0.29%)
Sep 19, 2017 5992 5998 5971 5991 0 +9.96(+0.17%)
Sep 18, 2017 5998 6013 5963 5981 0 -6.88(-0.11%)
Sep 15, 2017 5966 6009 5958 5988 0 +19.18(+0.32%)
Sep 14, 2017 5982 5997 5965 5969 0 -35.56(-0.59%)
Sep 13, 2017 5983 6004 5975 6004 0 +8.74(+0.15%)
Sep 12, 2017 5999 6003 5968 5996 0 +15.11(+0.25%)
Sep 11, 2017 5962 5991 5961 5981 0 +67.16(+1.14%)
Sep 08, 2017 5957 5959 5908 5913 0 -50.94(-0.85%)
Sep 07, 2017 5960 5980 5944 5964 0 +13.18(+0.22%)
Sep 06, 2017 5950 5964 5910 5951 0 +18.40(+0.31%)
Sep 05, 2017 5967 5981 5890 5933 0 -55.17(-0.92%)
Sep 01, 2017 6002 5988 5988 5988 0 -0.70(-0.01%)
Aug 31, 2017 5949 5995 5946 5989 0 +55.70(+0.94%)
Aug 30, 2017 5871 5941 5865 5933 0 +70.76(+1.21%)
Aug 29, 2017 5785 5872 5785 5862 0 +24.06(+0.41%)
Aug 28, 2017 5839 5853 5822 5838 0 +15.55(+0.27%)
Aug 25, 2017 5854 5870 5816 5823 0 -11.91(-0.20%)
Aug 24, 2017 5864 5872 5803 5834 0 -17.34(-0.30%)
Aug 23, 2017 5842 5865 5841 5852 0 -21.55(-0.37%)
Aug 22, 2017 5817 5879 5817 5873 0 +86.79(+1.50%)
Aug 21, 2017 5791 5804 5750 5787 0 -4.37(-0.08%)
Aug 18, 2017 5804 5831 5770 5791 0 -5.41(-0.09%)
Aug 17, 2017 5896 5904 5796 5796 0 -121.10(-2.05%)
Aug 16, 2017 5921 5945 5900 5917 0 +9.69(+0.16%)
Aug 15, 2017 5908 5920 5894 5908 0 -0.44(-0.01%)
Aug 14, 2017 5879 5916 5878 5908 0 +76.64(+1.31%)
Aug 11, 2017 5792 5845 5785 5832 0 +43.34(+0.75%)
Aug 10, 2017 5880 5887 5783 5788 0 -131.20(-2.22%)
Aug 09, 2017 5880 5921 5866 5919 0 -6.96(-0.12%)
Aug 08, 2017 5923 5973 5910 5926 0 -8.38(-0.14%)
Aug 07, 2017 5909 5937 5904 5935 0 +34.82(+0.59%)
Aug 04, 2017 5900 5913 5877 5900 0 +8.71(+0.15%)
Aug 03, 2017 5916 5917 5880 5891 0 -23.03(-0.39%)
Aug 02, 2017 5895 5936 5860 5914 0 +19.06(+0.32%)
Aug 01, 2017 5880 5905 5880 5895 0 +14.84(+0.25%)
Jul 31, 2017 5929 5932 5872 5880 0 -28.59(-0.48%)
Jul 28, 2017 5884 5918 5869 5909 0 -8.11(-0.14%)
Jul 27, 2017 5994 5996 5847 5917 0 -33.70(-0.57%)
Jul 26, 2017 5944 5954 5939 5951 0 +20.08(+0.34%)
Jul 25, 2017 5927 5945 5916 5931 0 -10.72(-0.18%)
Jul 24, 2017 5921 5951 5913 5941 0 +19.85(+0.34%)
Jul 21, 2017 5906 5922 5890 5922 0 +0.30(+0.01%)
Jul 20, 2017 5930 5933 5897 5921 0 +5.06(+0.09%)
Jul 19, 2017 5898 5922 5896 5916 0 +36.06(+0.61%)
Jul 18, 2017 5833 5881 5818 5880 0 +40.36(+0.69%)
Jul 17, 2017 5846 5861 5830 5840 0 +1.66(+0.03%)
Jul 14, 2017 5815 5845 5800 5838 0 +44.72(+0.77%)
Jul 13, 2017 5785 5806 5777 5793 0 +14.41(+0.25%)
Jul 12, 2017 5757 5785 5750 5779 0 +69.15(+1.21%)
Jul 11, 2017 5687 5718 5667 5710 0 +15.65(+0.27%)
Jul 10, 2017 5663 5709 5650 5694 0 +37.68(+0.67%)
Jul 07, 2017 5619 5673 5619 5656 0 +58.57(+1.05%)
Jul 06, 2017 5606 5629 5580 5598 0 -50.92(-0.90%)
Jul 05, 2017 5611 5664 5594 5649 0 +51.86(+0.93%)
Jul 03, 2017 5680 5597 5597 5597 0 -49.96(-0.88%)
Jun 30, 2017 5676 5682 5638 5647 0 -6.10(-0.11%)
Jun 29, 2017 5723 5724 5599 5653 0 -100.01(-1.74%)
Jun 28, 2017 5693 5757 5661 5753 0 +81.43(+1.44%)
Jun 27, 2017 5753 5761 5672 5672 0 -105.99(-1.83%)
Jun 26, 2017 5832 5845 5766 5778 0 -25.52(-0.44%)
Jun 23, 2017 5766 5810 5762 5803 0 +23.24(+0.40%)
Jun 22, 2017 5787 5802 5768 5780 0 -2.52(-0.04%)
Jun 21, 2017 5741 5785 5737 5782 0 +56.08(+0.98%)
Jun 20, 2017 5763 5772 5725 5726 0 -45.91(-0.80%)
Jun 19, 2017 5730 5776 5724 5772 0 +90.74(+1.60%)
Jun 16, 2017 5694 5696 5657 5681 0 -19.41(-0.34%)
Jun 15, 2017 5661 5707 5635 5701 0 -26.18(-0.46%)
Jun 14, 2017 5774 5774 5682 5727 0 -24.75(-0.43%)
Jun 13, 2017 5740 5761 5709 5752 0 +43.64(+0.76%)
Jun 12, 2017 5677 5716 5633 5708 0 -33.76(-0.59%)
Jun 09, 2017 5892 5898 5658 5742 0 -143.36(-2.44%)
Jun 08, 2017 5895 5895 5853 5885 0 +7.71(+0.13%)
Jun 07, 2017 5872 5883 5846 5878 0 +20.82(+0.36%)
Jun 06, 2017 5869 5891 5848 5857 0 -21.35(-0.36%)
Jun 05, 2017 5881 5889 5871 5878 0 -3.34(-0.06%)
Jun 02, 2017 5834 5881 5826 5881 0 +64.95(+1.12%)
Jun 01, 2017 5804 5817 5780 5817 0 +27.71(+0.48%)
May 31, 2017 5813 5813 5763 5789 0 -5.83(-0.10%)
May 30, 2017 5785 5800 5781 5795 0 +6.27(+0.11%)
May 26, 2017 5782 5788 5788 5788 0 +9.99(+0.17%)
May 25, 2017 5748 5793 5739 5778 0 +48.07(+0.84%)
May 24, 2017 5721 5733 5705 5730 0 +26.95(+0.47%)
May 23, 2017 5715 5717 5690 5703 0 +3.95(+0.07%)
May 22, 2017 5663 5701 5662 5699 0 +47.84(+0.85%)
May 19, 2017 5641 5674 5641 5652 0 +25.25(+0.45%)
May 18, 2017 5570 5645 5568 5626 0 +45.76(+0.82%)
May 17, 2017 5674 5689 5578 5581 0 -143.89(-2.51%)
May 16, 2017 5715 5725 5699 5724 0 +19.96(+0.35%)
May 15, 2017 5688 5707 5683 5704 0 +17.67(+0.31%)
May 12, 2017 5684 5687 5672 5687 0 +12.59(+0.22%)
May 11, 2017 5663 5676 5637 5674 0 -7.46(-0.13%)
May 10, 2017 5681 5684 5661 5682 0 +3.37(+0.06%)
May 09, 2017 5668 5691 5664 5678 0 +19.24(+0.34%)
May 08, 2017 5649 5659 5638 5659 0 +12.98(+0.23%)
May 05, 2017 5641 5646 5620 5646 0 +19.77(+0.35%)
May 04, 2017 5624 5633 5606 5626 0 +1.16(+0.02%)
May 03, 2017 5625 5630 5608 5625 0 -18.91(-0.34%)
May 02, 2017 5642 5645 5625 5644 0 +14.44(+0.26%)
May 01, 2017 5602 5640 5600 5630 0 +46.10(+0.83%)
Apr 28, 2017 5598 5600 5575 5584 0 +12.25(+0.22%)
Apr 27, 2017 5555 5573 5552 5571 0 +30.19(+0.54%)
Apr 26, 2017 5554 5564 5538 5541 0 -7.10(-0.13%)
Apr 25, 2017 5523 5558 5522 5548 0 +40.16(+0.73%)
Apr 24, 2017 5503 5514 5494 5508 0 +65.98(+1.21%)
Apr 21, 2017 5447 5451 5430 5442 0 -1.48(-0.03%)
Apr 20, 2017 5422 5456 5413 5444 0 +43.89(+0.81%)
Apr 19, 2017 5416 5431 5392 5400 0 +7.98(+0.15%)
Apr 18, 2017 5384 5406 5378 5392 0 -7.54(-0.14%)
Apr 17, 2017 5369 5399 5368 5399 0 +45.61(+0.85%)
Apr 13, 2017 5371 5354 5354 5354 0 -23.44(-0.44%)
Apr 12, 2017 5395 5400 5370 5377 0 -21.37(-0.40%)
Apr 11, 2017 5414 5423 5359 5398 0 -23.28(-0.43%)
Apr 10, 2017 5424 5443 5407 5422 0 +3.31(+0.06%)
Apr 07, 2017 5421 5434 5400 5418 0 -2.51(-0.05%)
Apr 06, 2017 5424 5435 5408 5421 0 +2.36(+0.04%)
Apr 05, 2017 5447 5480 5409 5419 0 -21.89(-0.40%)
Apr 04, 2017 5416 5441 5415 5440 0 +8.21(+0.15%)
Apr 03, 2017 5440 5453 5403 5432 0 -4.03(-0.07%)
Mar 31, 2017 5431 5452 5428 5436 0 -3.51(-0.06%)
Mar 30, 2017 5430 5447 5425 5440 0 +9.47(+0.17%)
Mar 29, 2017 5410 5433 5405 5430 0 +23.06(+0.43%)
Mar 28, 2017 5372 5422 5363 5407 0 +32.94(+0.61%)
Mar 27, 2017 5321 5383 5316 5374 0 +10.27(+0.19%)
Mar 24, 2017 5377 5392 5346 5364 0 +8.86(+0.17%)
Mar 23, 2017 5357 5375 5346 5355 0 -12.42(-0.23%)
Mar 22, 2017 5333 5372 5327 5368 0 +35.03(+0.66%)
Mar 21, 2017 5433 5440 5329 5333 0 -80.78(-1.49%)
Mar 20, 2017 5406 5426 5400 5413 0 +4.55(+0.08%)
Mar 17, 2017 5413 5423 5407 5409 0 -3.32(-0.06%)
Mar 16, 2017 5421 5424 5399 5412 0 -4.17(-0.08%)
Mar 15, 2017 5392 5427 5376 5416 0 +34.08(+0.63%)
Mar 14, 2017 5383 5385 5361 5382 0 -12.40(-0.23%)
Mar 13, 2017 5388 5396 5382 5395 0 +8.67(+0.16%)
Mar 10, 2017 5390 5395 5364 5386 0 +21.92(+0.41%)
Mar 09, 2017 5356 5371 5336 5364 0 +4.18(+0.08%)
Mar 08, 2017 5351 5376 5349 5360 0 +8.52(+0.16%)
Mar 07, 2017 5348 5373 5341 5351 0 -9.03(-0.17%)
Mar 06, 2017 5353 5368 5339 5360 0 -13.17(-0.25%)
Mar 03, 2017 5355 5373 5344 5373 0 +10.22(+0.19%)
Mar 02, 2017 5386 5388 5356 5363 0 -27.73(-0.51%)
Mar 01, 2017 5369 5398 5355 5391 0 +60.68(+1.14%)
Feb 28, 2017 5344 5347 5317 5330 0 -17.24(-0.32%)
Feb 27, 2017 5331 5348 5322 5348 0 +4.24(+0.08%)
Feb 24, 2017 5305 5343 5304 5343 0 +10.94(+0.21%)
Feb 23, 2017 5358 5359 5310 5332 0 -19.76(-0.37%)
Feb 22, 2017 5345 5355 5336 5352 0 +1.40(+0.03%)
Feb 21, 2017 5335 5353 5330 5351 0 +26.01(+0.49%)
Feb 17, 2017 5325 5325 5325 5325 0 +24.08(+0.45%)
Feb 16, 2017 5306 5317 5288 5301 0 -1.75(-0.03%)
Feb 15, 2017 5266 5304 5264 5302 0 +31.32(+0.59%)
Feb 14, 2017 5251 5271 5239 5271 0 +14.25(+0.27%)
Feb 13, 2017 5242 5262 5241 5257 0 +30.13(+0.58%)
Feb 10, 2017 5220 5234 5213 5227 0 +14.53(+0.28%)
Feb 09, 2017 5200 5222 5196 5212 0 +15.58(+0.30%)
Feb 08, 2017 5176 5202 5169 5197 0 +10.70(+0.21%)
Feb 07, 2017 5179 5196 5174 5186 0 +17.92(+0.35%)
Feb 06, 2017 5154 5168 5148 5168 0 +6.36(+0.12%)
Feb 03, 2017 5154 5165 5148 5162 0 +13.90(+0.27%)
Feb 02, 2017 5141 5163 5129 5148 0 -4.99(-0.10%)
Feb 01, 2017 5158 5162 5129 5153 0 +35.92(+0.70%)
Jan 31, 2017 5107 5117 5086 5117 0 -12.56(-0.24%)
Jan 30, 2017 5146 5147 5098 5129 0 -38.73(-0.75%)
Jan 27, 2017 5169 5172 5150 5168 0 +11.14(+0.22%)
Jan 26, 2017 5164 5168 5149 5157 0 +5.45(+0.11%)
Jan 25, 2017 5133 5153 5129 5151 0 +50.41(+0.99%)
Jan 24, 2017 5080 5108 5068 5101 0 +35.36(+0.70%)
Jan 23, 2017 5056 5073 5035 5066 0 +2.50(+0.05%)
Jan 20, 2017 5070 5085 5050 5063 0 +12.03(+0.24%)
Jan 19, 2017 5061 5078 5041 5051 0 -4.68(-0.09%)
Jan 18, 2017 5050 5058 5039 5056 0 +11.20(+0.22%)
Jan 17, 2017 5043 5053 5030 5045 0 -14.86(-0.29%)
Jan 13, 2017 5060 5060 5060 5060 0 +18.08(+0.36%)
Jan 12, 2017 5029 5044 4995 5041 0 -8.78(-0.17%)
Jan 11, 2017 5034 5050 5013 5050 0 +15.04(+0.30%)
Jan 10, 2017 5028 5050 5016 5035 0 +10.27(+0.20%)
Jan 09, 2017 5014 5033 5009 5025 0 +17.82(+0.36%)
Jan 06, 2017 4974 5021 4958 5007 0 +42.13(+0.85%)
Jan 05, 2017 4936 4968 4935 4965 0 +27.74(+0.56%)
Jan 04, 2017 4921 4945 4920 4937 0 +25.88(+0.53%)
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.