Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4605 4616 4534 4544 0 -53.88(-1.17%)
Aug 30, 2017 4586 4617 4584 4598 0 +8.46(+0.18%)
Aug 29, 2017 4575 4609 4565 4589 0 -4.41(-0.10%)
Aug 28, 2017 4588 4605 4575 4594 0 +8.66(+0.19%)
Aug 25, 2017 4564 4600 4556 4585 0 +28.34(+0.62%)
Aug 24, 2017 4572 4580 4553 4557 0 -4.26(-0.09%)
Aug 23, 2017 4591 4610 4559 4561 0 -40.55(-0.88%)
Aug 22, 2017 4558 4608 4545 4601 0 +43.74(+0.96%)
Aug 21, 2017 4528 4570 4524 4558 0 +27.74(+0.61%)
Aug 18, 2017 4562 4575 4526 4530 0 -26.72(-0.59%)
Aug 17, 2017 4586 4599 4550 4557 0 -29.32(-0.64%)
Aug 16, 2017 4572 4601 4568 4586 0 +24.07(+0.53%)
Aug 15, 2017 4575 4590 4557 4562 0 -5.36(-0.12%)
Aug 14, 2017 4606 4613 4558 4567 0 -12.07(-0.26%)
Aug 11, 2017 4556 4601 4548 4579 0 +18.73(+0.41%)
Aug 10, 2017 4597 4611 4555 4561 0 -49.68(-1.08%)
Aug 09, 2017 4544 4617 4536 4610 0 -123.67(-2.61%)
Aug 08, 2017 4724 4743 4708 4734 0 +15.20(+0.32%)
Aug 07, 2017 4756 4761 4709 4719 0 -41.78(-0.88%)
Aug 04, 2017 4776 4788 4740 4760 0 -40.67(-0.85%)
Aug 03, 2017 4781 4812 4764 4801 0 +11.09(+0.23%)
Aug 02, 2017 4826 4832 4752 4790 0 -57.10(-1.18%)
Aug 01, 2017 4831 4860 4827 4847 0 +20.53(+0.43%)
Jul 31, 2017 4834 4845 4807 4827 0 -5.47(-0.11%)
Jul 28, 2017 4838 4848 4823 4832 0 -8.13(-0.17%)
Jul 27, 2017 4750 4842 4739 4840 0 +115.20(+2.44%)
Jul 26, 2017 4707 4732 4697 4725 0 +42.79(+0.91%)
Jul 25, 2017 4690 4691 4673 4682 0 -21.93(-0.47%)
Jul 24, 2017 4704 4732 4689 4704 0 +6.70(+0.14%)
Jul 21, 2017 4695 4709 4685 4697 0 -7.41(-0.16%)
Jul 20, 2017 4692 4722 4683 4705 0 +20.28(+0.43%)
Jul 19, 2017 4665 4691 4659 4685 0 +33.03(+0.71%)
Jul 18, 2017 4618 4655 4604 4652 0 +27.36(+0.59%)
Jul 17, 2017 4643 4652 4620 4624 0 -17.59(-0.38%)
Jul 14, 2017 4615 4647 4614 4642 0 +33.87(+0.74%)
Jul 13, 2017 4619 4650 4600 4608 0 -11.55(-0.25%)
Jul 12, 2017 4622 4635 4596 4619 0 +14.53(+0.32%)
Jul 11, 2017 4608 4626 4583 4605 0 -2.75(-0.06%)
Jul 10, 2017 4610 4629 4584 4608 0 -2.01(-0.04%)
Jul 07, 2017 4621 4630 4590 4610 0 -4.74(-0.10%)
Jul 06, 2017 4645 4669 4585 4614 0 -69.86(-1.49%)
Jul 05, 2017 4750 4752 4668 4684 0 -52.45(-1.11%)
Jul 03, 2017 4700 4773 4700 4737 0 +50.81(+1.08%)
Jun 30, 2017 4675 4699 4651 4686 0 +25.58(+0.55%)
Jun 29, 2017 4691 4717 4646 4660 0 -32.51(-0.69%)
Jun 28, 2017 4669 4717 4618 4693 0 +48.49(+1.04%)
Jun 27, 2017 4647 4673 4634 4644 0 -12.34(-0.26%)
Jun 26, 2017 4626 4667 4620 4657 0 +38.28(+0.83%)
Jun 23, 2017 4600 4627 4576 4618 0 +8.64(+0.19%)
Jun 22, 2017 4623 4631 4600 4610 0 -15.30(-0.33%)
Jun 21, 2017 4619 4640 4582 4625 0 +21.99(+0.48%)
Jun 20, 2017 4641 4650 4597 4603 0 -48.76(-1.05%)
Jun 19, 2017 4650 4672 4635 4652 0 +6.08(+0.13%)
Jun 16, 2017 4670 4675 4618 4646 0 -13.01(-0.28%)
Jun 15, 2017 4657 4667 4633 4659 0 -5.12(-0.11%)
Jun 14, 2017 4694 4697 4650 4664 0 -13.58(-0.29%)
Jun 13, 2017 4706 4714 4665 4678 0 -25.52(-0.54%)
Jun 12, 2017 4649 4709 4655 4703 0 +54.06(+1.16%)
Jun 09, 2017 4610 4662 4598 4649 0 +43.51(+0.94%)
Jun 08, 2017 4605 4652 4600 4605 0 -54.78(-1.18%)
Jun 07, 2017 4661 4676 4648 4660 0 +10.32(+0.22%)
Jun 06, 2017 4672 4675 4622 4650 0 -33.73(-0.72%)
Jun 05, 2017 4695 4707 4662 4684 0 -12.27(-0.26%)
Jun 02, 2017 4745 4751 4686 4696 0 -38.75(-0.82%)
Jun 01, 2017 4714 4735 4695 4735 0 +11.25(+0.24%)
May 31, 2017 4731 4746 4706 4723 0 -3.98(-0.08%)
May 30, 2017 4729 4740 4712 4727 0 -4.03(-0.09%)
May 26, 2017 4709 4735 4698 4731 0 +29.98(+0.64%)
May 25, 2017 4716 4729 4671 4701 0 +0.99(+0.02%)
May 24, 2017 4682 4706 4671 4700 0 +23.34(+0.50%)
May 23, 2017 4692 4701 4668 4677 0 -13.56(-0.29%)
May 22, 2017 4690 4710 4681 4691 0 +7.30(+0.16%)
May 19, 2017 4651 4695 4647 4683 0 +34.50(+0.74%)
May 18, 2017 4626 4675 4622 4649 0 +14.99(+0.32%)
May 17, 2017 4701 4655 4601 4634 0 -66.91(-1.42%)
May 16, 2017 4747 4751 4694 4701 0 -44.44(-0.94%)
May 15, 2017 4762 4779 4737 4745 0 -19.56(-0.41%)
May 12, 2017 4770 4775 4750 4765 0 +1.41(+0.03%)
May 11, 2017 4766 4778 4722 4763 0 -0.94(-0.02%)
May 10, 2017 4734 4768 4705 4764 0 -63.78(-1.32%)
May 09, 2017 4817 4835 4771 4828 0 +15.80(+0.33%)
May 08, 2017 4840 4843 4793 4812 0 -16.92(-0.35%)
May 05, 2017 4814 4839 4792 4829 0 +25.80(+0.54%)
May 04, 2017 4798 4822 4735 4803 0 -24.64(-0.51%)
May 03, 2017 4909 4915 4811 4828 0 -87.13(-1.77%)
May 02, 2017 4928 4936 4887 4915 0 -6.89(-0.14%)
May 01, 2017 4952 4954 4921 4922 0 -29.36(-0.59%)
Apr 28, 2017 4970 4972 4940 4951 0 -16.51(-0.33%)
Apr 27, 2017 4972 4983 4953 4968 0 +3.43(+0.07%)
Apr 26, 2017 4960 4980 4941 4965 0 +14.43(+0.29%)
Apr 25, 2017 4903 4969 4901 4950 0 +45.84(+0.93%)
Apr 24, 2017 4952 4961 4900 4904 0 -20.56(-0.42%)
Apr 21, 2017 4922 4948 4914 4925 0 -12.93(-0.26%)
Apr 20, 2017 4919 4952 4905 4938 0 +32.00(+0.65%)
Apr 19, 2017 4928 4944 4895 4906 0 -8.72(-0.18%)
Apr 18, 2017 4884 4934 4869 4914 0 +19.45(+0.40%)
Apr 17, 2017 4871 4900 4865 4895 0 +30.90(+0.64%)
Apr 13, 2017 4867 4906 4855 4864 0 -2.38(-0.05%)
Apr 12, 2017 4869 4877 4854 4867 0 -0.47(-0.01%)
Apr 11, 2017 4883 4890 4846 4867 0 +19.77(+0.41%)
Apr 10, 2017 4855 4864 4832 4847 0 -1.14(-0.02%)
Apr 07, 2017 4852 4874 4841 4848 0 -11.85(-0.24%)
Apr 06, 2017 4856 4876 4837 4860 0 +0.47(+0.01%)
Apr 05, 2017 4878 4892 4850 4860 0 +0.13(+0.00%)
Apr 04, 2017 4859 4876 4848 4860 0 -0.70(-0.01%)
Apr 03, 2017 4859 4877 4833 4860 0 -1.47(-0.03%)
Mar 31, 2017 4851 4879 4846 4862 0 +1.48(+0.03%)
Mar 30, 2017 4831 4864 4821 4860 0 +28.02(+0.58%)
Mar 29, 2017 4833 4848 4820 4832 0 -13.49(-0.28%)
Mar 28, 2017 4830 4854 4808 4846 0 +19.63(+0.41%)
Mar 27, 2017 4810 4833 4792 4826 0 +5.04(+0.10%)
Mar 24, 2017 4825 4838 4800 4821 0 +1.84(+0.04%)
Mar 23, 2017 4800 4848 4794 4819 0 +9.84(+0.20%)
Mar 22, 2017 4814 4827 4783 4809 0 +0.69(+0.01%)
Mar 21, 2017 4860 4865 4800 4809 0 -40.90(-0.84%)
Mar 20, 2017 4834 4869 4828 4850 0 +24.55(+0.51%)
Mar 17, 2017 4827 4836 4802 4825 0 +2.98(+0.06%)
Mar 16, 2017 4836 4850 4811 4822 0 -8.96(-0.19%)
Mar 15, 2017 4846 4850 4802 4831 0 -7.68(-0.16%)
Mar 14, 2017 4826 4861 4820 4839 0 +20.02(+0.42%)
Mar 13, 2017 4801 4826 4795 4819 0 +18.40(+0.38%)
Mar 10, 2017 4815 4822 4791 4800 0 -1.10(-0.02%)
Mar 09, 2017 4801 4815 4791 4801 0 +4.85(+0.10%)
Mar 08, 2017 4793 4816 4786 4797 0 +3.37(+0.07%)
Mar 07, 2017 4786 4799 4767 4793 0 +7.92(+0.17%)
Mar 06, 2017 4792 4802 4766 4785 0 -26.63(-0.55%)
Mar 03, 2017 4816 4825 4773 4812 0 +16.25(+0.34%)
Mar 02, 2017 4807 4817 4785 4796 0 -12.70(-0.26%)
Mar 01, 2017 4793 4837 4790 4808 0 +38.84(+0.81%)
Feb 28, 2017 4762 4784 4756 4770 0 -4.08(-0.09%)
Feb 27, 2017 4745 4785 4740 4774 0 +11.28(+0.24%)
Feb 24, 2017 4726 4762 4710 4762 0 +20.92(+0.44%)
Feb 23, 2017 4745 4764 4721 4741 0 -0.38(-0.01%)
Feb 22, 2017 4728 4751 4723 4742 0 +1.75(+0.04%)
Feb 21, 2017 4736 4749 4727 4740 0 -2.40(-0.05%)
Feb 17, 2017 4742 4742 4742 4742 0 -18.00(-0.38%)
Feb 16, 2017 4747 4766 4736 4760 0 +16.86(+0.36%)
Feb 15, 2017 4732 4760 4727 4744 0 -5.53(-0.12%)
Feb 14, 2017 4728 4752 4718 4749 0 +25.11(+0.53%)
Feb 13, 2017 4709 4738 4699 4724 0 +3.87(+0.08%)
Feb 10, 2017 4718 4737 4694 4720 0 -3.66(-0.08%)
Feb 09, 2017 4713 4740 4707 4724 0 +11.11(+0.24%)
Feb 08, 2017 4734 4791 4705 4713 0 +5.76(+0.12%)
Feb 07, 2017 4729 4733 4697 4707 0 -19.08(-0.40%)
Feb 06, 2017 4726 4744 4707 4726 0 -14.33(-0.30%)
Feb 03, 2017 4756 4769 4734 4740 0 -5.60(-0.12%)
Feb 02, 2017 4779 4792 4742 4746 0 -37.09(-0.78%)
Feb 01, 2017 4766 4813 4759 4783 0 +17.39(+0.36%)
Jan 31, 2017 4758 4772 4736 4766 0 -5.15(-0.11%)
Jan 30, 2017 4735 4779 4702 4771 0 +52.49(+1.11%)
Jan 27, 2017 4688 4721 4675 4718 0 +41.49(+0.89%)
Jan 26, 2017 4675 4694 4664 4677 0 +6.06(+0.13%)
Jan 25, 2017 4684 4693 4668 4671 0 -5.39(-0.12%)
Jan 24, 2017 4662 4689 4646 4676 0 +16.86(+0.36%)
Jan 23, 2017 4655 4679 4628 4659 0 -6.07(-0.13%)
Jan 20, 2017 4653 4676 4638 4665 0 +17.70(+0.38%)
Jan 19, 2017 4657 4671 4629 4648 0 -17.41(-0.37%)
Jan 18, 2017 4623 4678 4613 4665 0 +9.30(+0.20%)
Jan 17, 2017 4639 4685 4626 4656 0 +8.39(+0.18%)
Jan 13, 2017 4647 4647 4647 4647 0 +20.19(+0.44%)
Jan 12, 2017 4647 4679 4618 4627 0 -54.31(-1.16%)
Jan 11, 2017 4646 4692 4634 4681 0 +35.83(+0.77%)
Jan 10, 2017 4636 4671 4609 4646 0 -1.68(-0.04%)
Jan 09, 2017 4667 4683 4636 4647 0 -36.68(-0.78%)
Jan 06, 2017 4658 4710 4645 4684 0 +42.51(+0.92%)
Jan 05, 2017 4657 4674 4593 4641 0 -26.38(-0.57%)
Jan 04, 2017 4648 4677 4630 4668 0 +39.76(+0.86%)
Jan 03, 2017 4607 4659 4592 4628 0 +58.89(+1.29%)
Dec 30, 2016 4569 4569 4569 4569 0 -12.55(-0.27%)
Dec 29, 2016 4566 4588 4553 4582 0 +14.87(+0.33%)
Dec 28, 2016 4596 4607 4559 4567 0 -33.81(-0.73%)
Dec 27, 2016 4586 4614 4581 4601 0 +5.61(+0.12%)
Dec 23, 2016 4595 4595 4595 4595 0 -8.80(-0.19%)
Dec 22, 2016 4581 4608 4570 4604 0 +2.96(+0.06%)
Dec 21, 2016 4566 4615 4559 4601 0 +6.92(+0.15%)
Dec 20, 2016 4591 4618 4573 4594 0 +14.63(+0.32%)
Dec 19, 2016 4582 4611 4556 4579 0 +45.66(+1.01%)
Dec 16, 2016 4566 4568 4528 4534 0 -22.19(-0.49%)
Dec 15, 2016 4527 4599 4526 4556 0 +20.29(+0.45%)
Dec 14, 2016 4522 4553 4517 4536 0 +5.66(+0.12%)
Dec 13, 2016 4544 4553 4525 4530 0 -6.26(-0.14%)
Dec 12, 2016 4563 4566 4523 4536 0 -32.33(-0.71%)
Dec 09, 2016 4514 4589 4503 4569 0 +54.41(+1.21%)
Dec 08, 2016 4443 4533 4442 4514 0 +50.05(+1.12%)
Dec 07, 2016 4418 4469 4409 4464 0 +40.84(+0.92%)
Dec 06, 2016 4393 4428 4389 4423 0 +29.35(+0.67%)
Dec 05, 2016 4376 4417 4356 4394 0 +36.51(+0.84%)
Dec 02, 2016 4372 4387 4344 4357 0 -18.27(-0.42%)
Dec 01, 2016 4348 4404 4329 4376 0 +29.84(+0.69%)
Nov 30, 2016 4364 4395 4342 4346 0 -32.92(-0.75%)
Nov 29, 2016 4363 4387 4354 4379 0 +21.00(+0.48%)
Nov 28, 2016 4336 4370 4330 4358 0 -0.08(-0.00%)
Nov 25, 2016 4347 4367 4339 4358 0 +23.05(+0.53%)
Nov 23, 2016 4335 4335 4335 4335 0 +23.21(+0.54%)
Nov 22, 2016 4290 4328 4286 4312 0 +14.07(+0.33%)
Nov 21, 2016 4311 4322 4274 4297 0 -14.98(-0.35%)
Nov 18, 2016 4326 4351 4293 4312 0 -23.65(-0.55%)
Nov 17, 2016 4313 4342 4288 4336 0 +33.84(+0.79%)
Nov 16, 2016 4274 4308 4262 4302 0 +46.55(+1.09%)
Nov 15, 2016 4231 4274 4216 4256 0 +21.82(+0.52%)
Nov 14, 2016 4223 4251 4215 4234 0 +7.15(+0.17%)
Nov 11, 2016 4202 4249 4155 4227 0 +88.16(+2.13%)
Nov 10, 2016 4140 4179 4100 4139 0 +5.43(+0.13%)
Nov 09, 2016 4046 4152 4040 4133 0 -11.52(-0.28%)
Nov 08, 2016 4148 4161 4121 4145 0 +0.48(+0.01%)
Nov 07, 2016 4122 4148 4087 4144 0 +79.01(+1.94%)
Nov 04, 2016 4111 4120 4059 4065 0 -38.48(-0.94%)
Nov 03, 2016 4072 4134 4064 4104 0 +41.52(+1.02%)
Nov 02, 2016 4088 4107 4054 4062 0 -29.02(-0.71%)
Nov 01, 2016 4114 4120 4064 4091 0 -20.16(-0.49%)
Oct 31, 2016 4134 4145 4085 4111 0 -11.50(-0.28%)
Oct 28, 2016 4134 4162 4109 4123 0 -17.65(-0.43%)
Oct 27, 2016 4144 4163 4110 4140 0 +9.71(+0.24%)
Oct 26, 2016 4073 4147 4058 4131 0 +45.41(+1.11%)
Oct 25, 2016 4096 4105 4077 4085 0 -12.10(-0.30%)
Oct 24, 2016 4113 4140 4070 4097 0 -31.44(-0.76%)
Oct 21, 2016 3985 4239 3963 4129 0 +128.24(+3.21%)
Oct 20, 2016 3933 4066 3920 4001 0 +59.89(+1.52%)
Oct 19, 2016 3926 3957 3913 3941 0 +18.54(+0.47%)
Oct 18, 2016 3926 3946 3912 3922 0 +20.30(+0.52%)
Oct 17, 2016 3920 3934 3893 3902 0 -24.78(-0.63%)
Oct 14, 2016 3944 3949 3921 3927 0 +7.66(+0.20%)
Oct 13, 2016 3922 3934 3879 3919 0 -16.37(-0.42%)
Oct 12, 2016 3930 3963 3914 3935 0 +6.92(+0.18%)
Oct 11, 2016 3952 3955 3916 3929 0 -30.75(-0.78%)
Oct 10, 2016 3965 3989 3954 3959 0 +5.77(+0.15%)
Oct 07, 2016 3953 3953 3936 3953 0 -20.45(-0.51%)
Oct 06, 2016 3967 4003 3952 3974 0 +12.38(+0.31%)
Oct 05, 2016 3975 3994 3956 3962 0 +2.06(+0.05%)
Oct 04, 2016 3959 3978 3940 3960 0 +65.50(+1.68%)
Sep 26, 2016 3914 3921 3871 3894 0 -48.58(-1.23%)
Sep 23, 2016 3940 3960 3934 3943 0 -12.97(-0.33%)
Sep 22, 2016 3930 3973 3925 3956 0 +40.24(+1.03%)
Sep 21, 2016 3918 3938 3865 3915 0 +2.44(+0.06%)
Sep 20, 2016 3914 3936 3904 3913 0 +4.82(+0.12%)
Sep 19, 2016 3908 3934 3888 3908 0 +15.14(+0.39%)
Sep 16, 2016 3890 3904 3861 3893 0 -9.90(-0.25%)
Sep 15, 2016 3899 3919 3850 3903 0 -1.95(-0.05%)
Sep 14, 2016 3916 3937 3896 3905 0 -16.29(-0.42%)
Sep 13, 2016 3953 3961 3911 3921 0 -57.44(-1.44%)
Sep 12, 2016 3905 3988 3902 3978 0 +56.98(+1.45%)
Sep 09, 2016 3973 3982 3920 3922 0 -78.72(-1.97%)
Sep 08, 2016 3976 4007 3955 4000 0 +14.35(+0.36%)
Sep 07, 2016 3989 3996 3963 3986 0 +2.32(+0.06%)
Sep 06, 2016 4009 4011 3960 3984 0 -20.59(-0.51%)
Sep 02, 2016 4004 4004 4004 4004 0 +10.38(+0.26%)
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.