Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 3296 3318 3273 3286 0 -8.06(-0.24%)
Mar 30, 2016 3278 3309 3256 3294 0 +38.61(+1.19%)
Mar 29, 2016 3228 3269 3219 3255 0 +25.66(+0.79%)
Mar 28, 2016 3233 3257 3213 3229 0 +12.38(+0.38%)
Mar 24, 2016 3217 3217 3217 3217 0 -24.43(-0.75%)
Mar 23, 2016 3240 3273 3218 3241 0 +1.33(+0.04%)
Mar 22, 2016 3236 3260 3219 3240 0 -3.16(-0.10%)
Mar 21, 2016 3240 3265 3218 3243 0 -2.79(-0.09%)
Mar 18, 2016 3250 3273 3222 3246 0 +4.57(+0.14%)
Mar 17, 2016 3247 3273 3226 3241 0 -14.86(-0.46%)
Mar 16, 2016 3227 3272 3210 3256 0 +12.10(+0.37%)
Mar 15, 2016 3231 3268 3212 3244 0 -1.99(-0.06%)
Mar 14, 2016 3221 3263 3205 3246 0 +27.46(+0.85%)
Mar 11, 2016 3206 3237 3180 3219 0 +30.95(+0.97%)
Mar 10, 2016 3198 3220 3151 3188 0 +4.40(+0.14%)
Mar 09, 2016 3195 3220 3154 3183 0 +3.72(+0.12%)
Mar 08, 2016 3167 3219 3147 3180 0 -7.42(-0.23%)
Mar 07, 2016 3177 3206 3147 3187 0 -5.12(-0.16%)
Mar 04, 2016 3177 3203 3150 3192 0 +17.76(+0.56%)
Mar 03, 2016 3173 3191 3127 3174 0 -16.84(-0.53%)
Mar 02, 2016 3191 3208 3159 3191 0 -5.91(-0.18%)
Mar 01, 2016 3156 3212 3141 3197 0 +62.48(+1.99%)
Feb 29, 2016 3128 3176 3111 3135 0 +6.94(+0.22%)
Feb 26, 2016 3147 3159 3095 3128 0 -15.13(-0.48%)
Feb 25, 2016 3132 3159 3096 3143 0 +28.21(+0.91%)
Feb 24, 2016 3083 3129 3053 3115 0 +3.47(+0.11%)
Feb 23, 2016 3101 3144 3084 3111 0 -1.91(-0.06%)
Feb 22, 2016 3089 3130 3080 3113 0 +43.63(+1.42%)
Feb 19, 2016 3069 3096 3035 3069 0 -4.39(-0.14%)
Feb 18, 2016 3100 3121 3049 3074 0 -35.94(-1.16%)
Feb 17, 2016 3083 3127 3045 3110 0 +35.62(+1.16%)
Feb 16, 2016 3050 3084 3027 3074 0 +48.63(+1.61%)
Feb 12, 2016 3026 3026 3026 3026 0 +57.37(+1.93%)
Feb 11, 2016 2938 2995 2919 2968 0 -15.82(-0.53%)
Feb 10, 2016 2992 3012 2977 2984 0 +19.54(+0.66%)
Feb 09, 2016 2940 3009 2924 2964 0 -0.36(-0.01%)
Feb 08, 2016 2942 2993 2891 2965 0 -17.09(-0.57%)
Feb 05, 2016 3113 3121 2967 2982 0 -134.41(-4.31%)
Feb 04, 2016 3115 3143 3056 3116 0 -9.85(-0.32%)
Feb 03, 2016 3180 3194 3085 3126 0 -50.10(-1.58%)
Feb 02, 2016 3178 3203 3149 3176 0 -21.95(-0.69%)
Feb 01, 2016 3163 3216 3146 3198 0 +29.99(+0.95%)
Jan 29, 2016 3133 3184 3119 3168 0 +46.97(+1.50%)
Jan 28, 2016 3089 3137 3065 3121 0 +48.04(+1.56%)
Jan 27, 2016 3092 3116 3051 3073 0 -15.08(-0.49%)
Jan 26, 2016 3048 3105 3035 3088 0 +50.68(+1.67%)
Jan 25, 2016 3102 3109 3017 3038 0 -23.46(-0.77%)
Jan 22, 2016 3043 3079 3015 3061 0 +19.85(+0.65%)
Jan 21, 2016 3012 3070 2986 3041 0 +50.72(+1.70%)
Jan 20, 2016 3008 3041 2922 2991 0 -46.64(-1.54%)
Jan 19, 2016 3027 3064 2995 3037 0 +39.61(+1.32%)
Jan 15, 2016 2998 2998 2998 2998 0 -40.34(-1.33%)
Jan 14, 2016 3007 3060 2945 3038 0 +42.66(+1.42%)
Jan 13, 2016 3051 3070 2981 2995 0 -44.32(-1.46%)
Jan 12, 2016 3015 3055 2991 3040 0 +41.17(+1.37%)
Jan 11, 2016 2986 3022 2962 2998 0 +23.81(+0.80%)
Jan 08, 2016 2996 3032 2964 2975 0 -8.66(-0.29%)
Jan 07, 2016 3011 3044 2968 2983 0 -72.52(-2.37%)
Jan 06, 2016 3049 3087 3033 3056 0 -32.13(-1.04%)
Jan 05, 2016 3074 3107 3047 3088 0 +23.87(+0.78%)
Jan 04, 2016 3071 3087 3021 3064 0 -50.00(-1.61%)
Dec 31, 2015 3114 3114 3114 3114 0 -31.69(-1.01%)
Dec 30, 2015 3157 3169 3137 3146 0 -16.48(-0.52%)
Dec 29, 2015 3142 3176 3131 3162 0 +29.57(+0.94%)
Dec 28, 2015 3122 3142 3102 3133 0 -0.40(-0.01%)
Dec 24, 2015 3133 3133 3133 3133 0 -2.96(-0.09%)
Dec 23, 2015 3119 3144 3104 3136 0 +23.72(+0.76%)
Dec 22, 2015 3124 3132 3078 3112 0 -6.41(-0.21%)
Dec 21, 2015 3101 3134 3076 3119 0 +29.15(+0.94%)
Dec 18, 2015 3097 3119 3062 3090 0 -20.26(-0.65%)
Dec 17, 2015 3153 3169 3106 3110 0 -30.62(-0.97%)
Dec 16, 2015 3131 3162 3095 3140 0 +24.76(+0.79%)
Dec 15, 2015 3126 3148 3104 3116 0 +17.09(+0.55%)
Dec 14, 2015 3097 3120 3051 3099 0 +3.70(+0.12%)
Dec 11, 2015 3104 3129 3078 3095 0 -49.10(-1.56%)
Dec 10, 2015 3133 3164 3104 3144 0 +18.29(+0.59%)
Dec 09, 2015 3136 3177 3106 3126 0 -18.48(-0.59%)
Dec 08, 2015 3122 3163 3099 3144 0 -3.33(-0.11%)
Dec 07, 2015 3115 3155 3102 3147 0 +10.25(+0.33%)
Dec 04, 2015 3068 3149 3051 3137 0 +78.64(+2.57%)
Dec 03, 2015 3103 3118 3042 3059 0 -40.76(-1.32%)
Dec 02, 2015 3105 3123 3084 3099 0 -7.37(-0.24%)
Dec 01, 2015 3103 3129 3079 3107 0 +11.81(+0.38%)
Nov 30, 2015 3110 3120 3082 3095 0 -14.80(-0.48%)
Nov 27, 2015 3108 3123 3092 3110 0 -4.60(-0.15%)
Nov 25, 2015 3114 3114 3114 3114 0 +14.98(+0.48%)
Nov 24, 2015 3083 3114 3056 3099 0 -5.14(-0.17%)
Nov 23, 2015 3104 3111 3103 3104 0 +30.67(+1.00%)
Nov 20, 2015 3091 3111 3055 3074 0 -2.47(-0.08%)
Nov 19, 2015 3060 3094 3044 3076 0 +17.55(+0.57%)
Nov 18, 2015 3020 3064 3001 3059 0 +47.15(+1.57%)
Nov 17, 2015 3019 3050 2994 3012 0 -3.88(-0.13%)
Nov 16, 2015 2988 3023 2972 3015 0 +20.30(+0.68%)
Nov 13, 2015 3044 3062 2982 2995 0 -43.83(-1.44%)
Nov 12, 2015 3073 3089 3031 3039 0 -44.91(-1.46%)
Nov 11, 2015 3094 3112 3070 3084 0 +3.66(+0.12%)
Nov 10, 2015 3064 3109 3026 3080 0 +9.92(+0.32%)
Nov 09, 2015 3099 3106 3047 3070 0 -31.57(-1.02%)
Nov 06, 2015 3086 3111 3065 3102 0 +3.27(+0.11%)
Nov 05, 2015 3100 3119 3073 3099 0 +2.27(+0.07%)
Nov 04, 2015 3123 3133 3069 3096 0 -23.29(-0.75%)
Nov 03, 2015 3111 3138 3089 3120 0 +2.28(+0.07%)
Nov 02, 2015 3110 3142 3083 3117 0 +5.69(+0.18%)
Oct 30, 2015 3141 3166 3103 3112 0 -24.76(-0.79%)
Oct 29, 2015 3160 3171 3114 3136 0 -40.52(-1.28%)
Oct 28, 2015 3145 3186 3121 3177 0 +38.30(+1.22%)
Oct 27, 2015 3165 3173 3111 3139 0 -30.10(-0.95%)
Oct 26, 2015 3143 3203 3134 3169 0 +21.87(+0.69%)
Oct 23, 2015 3132 3166 3106 3147 0 +37.02(+1.19%)
Oct 22, 2015 3116 3140 3057 3110 0 +96.40(+3.20%)
Oct 21, 2015 3043 3062 2987 3013 0 -47.77(-1.56%)
Oct 20, 2015 3089 3103 3049 3061 0 -15.80(-0.51%)
Oct 19, 2015 3062 3096 3047 3077 0 +8.78(+0.29%)
Oct 16, 2015 3059 3080 3025 3068 0 +35.38(+1.17%)
Oct 15, 2015 3004 3056 2967 3033 0 +29.75(+0.99%)
Oct 14, 2015 3062 3080 2987 3003 0 -56.43(-1.84%)
Oct 13, 2015 3057 3086 3043 3060 0 -8.33(-0.27%)
Oct 12, 2015 3053 3084 3039 3068 0 +18.59(+0.61%)
Oct 09, 2015 3032 3067 3011 3049 0 +17.51(+0.58%)
Oct 08, 2015 3005 3057 2987 3032 0 +19.17(+0.64%)
Oct 07, 2015 3007 3035 2965 3013 0 -78.61(-2.54%)
Oct 06, 2015 3095 3117 3067 3091 0 -5.96(-0.19%)
Oct 05, 2015 3075 3109 3054 3097 0 +40.67(+1.33%)
Oct 02, 2015 2989 3060 2971 3056 0 +33.32(+1.10%)
Oct 01, 2015 3023 3043 2978 3023 0 -4.93(-0.16%)
Sep 30, 2015 3007 3041 2980 3028 0 +51.74(+1.74%)
Sep 29, 2015 2979 3000 2944 2976 0 +17.83(+0.60%)
Sep 28, 2015 3026 3045 2949 2959 0 -78.07(-2.57%)
Sep 25, 2015 3056 3082 3023 3037 0 +1.73(+0.06%)
Sep 24, 2015 3019 3044 2992 3035 0 -0.96(-0.03%)
Sep 23, 2015 3026 3051 3012 3036 0 +11.92(+0.39%)
Sep 22, 2015 3015 3044 2998 3024 0 -18.99(-0.62%)
Sep 21, 2015 3033 3060 3014 3043 0 +22.77(+0.75%)
Sep 18, 2015 3019 3057 2997 3020 0 -35.25(-1.15%)
Sep 17, 2015 3058 3094 3035 3055 0 -4.84(-0.16%)
Sep 16, 2015 3056 3071 3020 3060 0 +7.13(+0.23%)
Sep 15, 2015 3031 3070 3006 3053 0 +28.37(+0.94%)
Sep 14, 2015 3037 3050 3011 3025 0 -12.81(-0.42%)
Sep 11, 2015 2981 3039 2970 3038 0 +55.97(+1.88%)
Sep 10, 2015 2970 3008 2957 2982 0 -2.66(-0.09%)
Sep 09, 2015 3047 3057 2977 2984 0 -38.09(-1.26%)
Sep 08, 2015 3009 3030 2980 3022 0 +64.00(+2.16%)
Sep 04, 2015 2958 2958 2958 2958 0 -27.03(-0.91%)
Sep 03, 2015 3006 3024 2970 2985 0 -4.58(-0.15%)
Sep 02, 2015 2969 2995 2935 2990 0 +69.02(+2.36%)
Sep 01, 2015 2894 2951 2884 2921 0 -41.42(-1.40%)
Aug 31, 2015 2997 3009 2955 2962 0 -50.98(-1.69%)
Aug 28, 2015 3014 3037 2990 3013 0 -18.51(-0.61%)
Aug 27, 2015 2984 3045 2968 3032 0 +72.19(+2.44%)
Aug 26, 2015 2915 2969 2854 2960 0 +107.12(+3.76%)
Aug 25, 2015 2955 2971 2846 2852 0 -19.35(-0.67%)
Aug 24, 2015 2804 2968 2662 2872 0 -111.51(-3.74%)
Aug 21, 2015 3040 3053 2971 2983 0 -86.27(-2.81%)
Aug 20, 2015 3119 3134 3067 3070 0 -71.98(-2.29%)
Aug 19, 2015 3130 3167 3110 3142 0 +9.39(+0.30%)
Aug 18, 2015 3142 3167 3118 3132 0 -17.28(-0.55%)
Aug 17, 2015 3102 3160 3093 3149 0 +35.08(+1.13%)
Aug 14, 2015 3108 3126 3091 3114 0 +2.73(+0.09%)
Aug 13, 2015 3078 3137 3070 3112 0 +37.60(+1.22%)
Aug 12, 2015 3068 3087 3019 3074 0 -21.84(-0.71%)
Aug 11, 2015 3101 3123 3066 3096 0 -30.66(-0.98%)
Aug 10, 2015 3153 3171 3111 3127 0 -9.46(-0.30%)
Aug 07, 2015 3139 3149 3102 3136 0 -5.39(-0.17%)
Aug 06, 2015 3193 3206 3128 3141 0 -52.99(-1.66%)
Aug 05, 2015 3191 3215 3173 3194 0 +19.54(+0.62%)
Aug 04, 2015 3170 3189 3151 3175 0 +4.40(+0.14%)
Aug 03, 2015 3179 3193 3147 3170 0 +1.67(+0.05%)
Jul 31, 2015 3176 3201 3153 3169 0 +7.62(+0.24%)
Jul 30, 2015 3124 3170 3109 3161 0 +25.85(+0.82%)
Jul 29, 2015 3111 3151 3098 3135 0 +39.47(+1.27%)
Jul 28, 2015 3084 3105 3059 3096 0 +26.70(+0.87%)
Jul 27, 2015 3071 3094 3053 3069 0 -10.60(-0.34%)
Jul 24, 2015 3128 3136 3071 3080 0 -18.28(-0.59%)
Jul 23, 2015 3138 3149 3078 3098 0 -23.31(-0.75%)
Jul 22, 2015 3091 3139 3082 3121 0 +42.40(+1.38%)
Jul 21, 2015 3082 3092 3058 3079 0 -0.54(-0.02%)
Jul 20, 2015 3070 3104 3059 3080 0 +14.09(+0.46%)
Jul 17, 2015 3077 3089 3049 3065 0 -13.49(-0.44%)
Jul 16, 2015 3103 3114 3059 3079 0 -12.55(-0.41%)
Jul 15, 2015 3105 3127 3064 3091 0 -23.39(-0.75%)
Jul 14, 2015 3108 3131 3090 3115 0 +4.65(+0.15%)
Jul 13, 2015 3091 3123 3077 3110 0 +39.05(+1.27%)
Jul 10, 2015 3051 3079 3034 3071 0 +47.77(+1.58%)
Jul 09, 2015 3032 3059 3014 3023 0 +24.43(+0.81%)
Jul 08, 2015 3008 3033 2980 2999 0 -41.69(-1.37%)
Jul 07, 2015 3025 3052 2988 3041 0 +21.74(+0.72%)
Jul 06, 2015 3007 3033 2993 3019 0 -9.53(-0.31%)
Jul 02, 2015 3028 3028 3028 3028 0 +6.90(+0.23%)
Jul 01, 2015 3014 3038 2998 3022 0 +20.40(+0.68%)
Jun 30, 2015 3017 3031 2979 3001 0 +4.34(+0.14%)
Jun 29, 2015 3032 3053 2992 2997 0 -64.34(-2.10%)
Jun 26, 2015 3035 3069 3023 3061 0 +38.64(+1.28%)
Jun 25, 2015 3039 3052 3016 3022 0 -5.71(-0.19%)
Jun 24, 2015 3032 3054 3021 3028 0 -17.18(-0.56%)
Jun 23, 2015 3065 3075 3034 3045 0 -1.61(-0.05%)
Jun 22, 2015 3043 3063 3028 3047 0 +17.74(+0.59%)
Jun 19, 2015 3032 3055 3018 3029 0 -2.23(-0.07%)
Jun 18, 2015 3011 3048 3001 3031 0 +30.83(+1.03%)
Jun 17, 2015 2990 3012 2977 3001 0 +11.38(+0.38%)
Jun 16, 2015 2973 3000 2965 2989 0 +14.10(+0.47%)
Jun 15, 2015 2978 2992 2956 2975 0 -19.36(-0.65%)
Jun 12, 2015 2987 3009 2978 2995 0 +0.79(+0.03%)
Jun 11, 2015 2998 3020 2986 2994 0 +2.59(+0.09%)
Jun 10, 2015 2964 3002 2958 2991 0 +32.93(+1.11%)
Jun 09, 2015 2965 2976 2944 2958 0 -8.97(-0.30%)
Jun 08, 2015 2979 2994 2960 2967 0 -11.28(-0.38%)
Jun 05, 2015 2968 2992 2948 2978 0 +4.10(+0.14%)
Jun 04, 2015 2975 2995 2960 2974 0 -13.30(-0.45%)
Jun 03, 2015 2978 3005 2962 2988 0 +18.66(+0.63%)
Jun 02, 2015 2972 2995 2956 2969 0 -6.33(-0.21%)
Jun 01, 2015 2967 2996 2955 2975 0 +6.21(+0.21%)
May 29, 2015 3003 3013 2956 2969 0 -21.73(-0.73%)
May 28, 2015 3006 3023 2973 2991 0 -18.32(-0.61%)
May 27, 2015 3013 3031 2990 3009 0 +12.01(+0.40%)
May 26, 2015 3010 3026 2979 2997 0 -16.54(-0.55%)
May 22, 2015 3014 3014 3014 3014 0 -17.66(-0.58%)
May 21, 2015 3039 3052 3016 3031 0 -13.69(-0.45%)
May 20, 2015 3050 3071 3019 3045 0 -11.86(-0.39%)
May 19, 2015 3020 3073 3001 3057 0 +45.94(+1.53%)
May 18, 2015 3001 3025 2987 3011 0 +5.83(+0.19%)
May 15, 2015 2993 3024 2975 3005 0 +25.33(+0.85%)
May 14, 2015 2975 2993 2954 2980 0 +17.68(+0.60%)
May 13, 2015 2978 2994 2954 2962 0 -13.83(-0.46%)
May 12, 2015 2955 2991 2937 2976 0 +7.93(+0.27%)
May 11, 2015 2975 2996 2955 2968 0 -10.89(-0.37%)
May 08, 2015 2990 3016 2964 2979 0 +24.74(+0.84%)
May 07, 2015 2936 2971 2925 2954 0 +24.36(+0.83%)
May 06, 2015 2942 2956 2910 2930 0 -7.35(-0.25%)
May 05, 2015 2959 2968 2925 2937 0 -24.82(-0.84%)
May 04, 2015 2974 3026 2956 2962 0 -23.63(-0.79%)
May 01, 2015 2939 2997 2928 2986 0 +61.12(+2.09%)
Apr 30, 2015 2951 2968 2915 2925 0 -31.81(-1.08%)
Apr 29, 2015 2965 2991 2931 2956 0 -28.68(-0.96%)
Apr 28, 2015 2972 2995 2946 2985 0 +6.71(+0.23%)
Apr 27, 2015 3025 3037 2967 2978 0 -44.92(-1.49%)
Apr 24, 2015 2977 3036 2962 3023 0 +68.18(+2.31%)
Apr 23, 2015 2944 2973 2921 2955 0 +19.97(+0.68%)
Apr 22, 2015 2931 2974 2897 2935 0 +30.14(+1.04%)
Apr 21, 2015 2907 2937 2889 2905 0 -13.43(-0.46%)
Apr 20, 2015 2900 2929 2890 2918 0 +29.96(+1.04%)
Apr 17, 2015 2894 2909 2867 2888 0 -21.72(-0.75%)
Apr 16, 2015 2918 2949 2900 2910 0 -0.89(-0.03%)
Apr 15, 2015 2933 2949 2904 2911 0 -18.84(-0.64%)
Apr 14, 2015 2939 2953 2913 2930 0 -16.08(-0.55%)
Apr 13, 2015 2940 2964 2926 2946 0 +1.19(+0.04%)
Apr 10, 2015 2921 2957 2907 2945 0 -43.03(-1.44%)
Apr 09, 2015 2988 3010 2964 2988 0 +68.25(+2.34%)
Apr 08, 2015 2899 2934 2885 2920 0 +24.22(+0.84%)
Apr 07, 2015 2911 2926 2888 2895 0 -16.02(-0.55%)
Apr 06, 2015 2895 2931 2883 2911 0 +5.02(+0.17%)
Apr 02, 2015 2906 2906 2906 2906 0 +13.20(+0.46%)
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.