Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.62(-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 +30.84(+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 +45.93(+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 +17.69(+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 -10.88(-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 -24.83(-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 -21.71(-0.75%)
Apr 16, 2015 2918 2949 2900 2910 0 -0.90(-0.03%)
Apr 15, 2015 2933 2949 2904 2911 0 -18.84(-0.64%)
Apr 14, 2015 2939 2953 2913 2930 0 -16.09(-0.55%)
Apr 13, 2015 2940 2964 2926 2946 0 +1.20(+0.04%)
Apr 10, 2015 2921 2957 2907 2945 0 -43.03(-1.44%)
Apr 09, 2015 2988 3010 2964 2988 0 +68.24(+2.34%)
Apr 08, 2015 2899 2934 2885 2920 0 +24.23(+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 +13.19(+0.46%)
Apr 01, 2015 2911 2920 2875 2893 0 -29.02(-0.99%)
Mar 31, 2015 2939 2959 2918 2922 0 -21.83(-0.74%)
Mar 30, 2015 2937 2963 2925 2944 0 +22.24(+0.76%)
Mar 27, 2015 2922 2949 2908 2922 0 -2.19(-0.07%)
Mar 26, 2015 2927 2943 2889 2924 0 -18.94(-0.64%)
Mar 25, 2015 2983 3009 2941 2943 0 -54.19(-1.81%)
Mar 24, 2015 2986 3013 2965 2997 0 +16.47(+0.55%)
Mar 23, 2015 2963 3000 2945 2981 0 +20.04(+0.68%)
Mar 20, 2015 2962 2990 2939 2961 0 +17.81(+0.61%)
Mar 19, 2015 2940 2972 2922 2943 0 +7.73(+0.26%)
Mar 18, 2015 2907 2951 2881 2935 0 +22.79(+0.78%)
Mar 17, 2015 2914 2930 2896 2912 0 -7.88(-0.27%)
Mar 16, 2015 2914 2936 2904 2920 0 +24.83(+0.86%)
Mar 13, 2015 2894 2924 2874 2895 0 -3.17(-0.11%)
Mar 12, 2015 2859 2905 2853 2898 0 +53.66(+1.89%)
Mar 11, 2015 2874 2894 2838 2845 0 -27.83(-0.97%)
Mar 10, 2015 2889 2900 2861 2873 0 -37.50(-1.29%)
Mar 09, 2015 2889 2924 2883 2910 0 +20.19(+0.70%)
Mar 06, 2015 2926 2941 2881 2890 0 -53.30(-1.81%)
Mar 05, 2015 2933 2961 2919 2943 0 +2.11(+0.07%)
Mar 04, 2015 2941 2965 2924 2941 0 -20.09(-0.68%)
Mar 03, 2015 2965 2971 2950 2961 0 -11.39(-0.38%)
Mar 02, 2015 2941 2997 2929 2973 0 +29.33(+1.00%)
Feb 27, 2015 2956 2977 2925 2943 0 -15.10(-0.51%)
Feb 26, 2015 2960 2971 2955 2958 0 +11.51(+0.39%)
Feb 25, 2015 2891 2965 2883 2947 0 +53.70(+1.86%)
Feb 24, 2015 2878 2910 2864 2893 0 +13.10(+0.45%)
Feb 23, 2015 2882 2897 2864 2880 0 +1.19(+0.04%)
Feb 20, 2015 2875 2890 2855 2879 0 +3.02(+0.11%)
Feb 19, 2015 2875 2894 2858 2876 0 +4.52(+0.16%)
Feb 18, 2015 2849 2881 2839 2871 0 +26.30(+0.92%)
Feb 17, 2015 2843 2864 2821 2845 0 -3.00(-0.11%)
Feb 13, 2015 2848 2848 2848 2848 0 +1.95(+0.07%)
Feb 12, 2015 2827 2859 2800 2846 0 +15.02(+0.53%)
Feb 11, 2015 2836 2852 2813 2831 0 -1.72(-0.06%)
Feb 10, 2015 2798 2841 2786 2833 0 +52.20(+1.88%)
Feb 09, 2015 2794 2809 2769 2781 0 -31.10(-1.11%)
Feb 06, 2015 2824 2838 2794 2812 0 -13.48(-0.48%)
Feb 05, 2015 2812 2845 2795 2825 0 +15.38(+0.55%)
Feb 04, 2015 2792 2832 2785 2810 0 -9.18(-0.33%)
Feb 03, 2015 2796 2824 2772 2819 0 +33.47(+1.20%)
Feb 02, 2015 2785 2800 2732 2785 0 +0.13(+0.00%)
Jan 30, 2015 2811 2827 2779 2785 0 -42.34(-1.50%)
Jan 29, 2015 2788 2836 2773 2828 0 +72.78(+2.64%)
Jan 28, 2015 2789 2804 2750 2755 0 -23.52(-0.85%)
Jan 27, 2015 2775 2802 2763 2778 0 -17.46(-0.62%)
Jan 26, 2015 2772 2805 2763 2796 0 +20.12(+0.72%)
Jan 23, 2015 2775 2813 2754 2776 0 +32.15(+1.17%)
Jan 22, 2015 2727 2750 2708 2744 0 +39.80(+1.47%)
Jan 21, 2015 2699 2715 2686 2704 0 -4.66(-0.17%)
Jan 20, 2015 2726 2740 2687 2708 0 -11.11(-0.41%)
Jan 16, 2015 2689 2726 2676 2720 0 +19.96(+0.74%)
Jan 15, 2015 2701 2708 2683 2700 0 -23.51(-0.86%)
Jan 14, 2015 2713 2742 2696 2723 0 -25.50(-0.93%)
Jan 13, 2015 2749 2749 2749 2749 0 +8.83(+0.32%)
Jan 12, 2015 2749 2764 2729 2740 0 -0.11(-0.00%)
Jan 09, 2015 2763 2772 2720 2740 0 -37.70(-1.36%)
Jan 08, 2015 2764 2800 2754 2778 0 +34.80(+1.27%)
Jan 07, 2015 2693 2748 2682 2743 0 +73.36(+2.75%)
Jan 06, 2015 2694 2712 2643 2669 0 -12.55(-0.47%)
Jan 05, 2015 2705 2723 2672 2682 0 -34.52(-1.27%)
Jan 02, 2015 2744 2764 2700 2716 0 -15.84(-0.58%)
Dec 31, 2014 2732 2732 2732 2732 0 -7.20(-0.26%)
Dec 30, 2014 2752 2767 2732 2740 0 -17.90(-0.65%)
Dec 29, 2014 2730 2769 2726 2757 0 +19.46(+0.71%)
Dec 26, 2014 2723 2749 2718 2738 0 +20.25(+0.75%)
Dec 24, 2014 2718 2718 2718 2718 0 -3.84(-0.14%)
Dec 23, 2014 2722 2740 2710 2722 0 +14.12(+0.52%)
Dec 22, 2014 2679 2712 2672 2707 0 +34.38(+1.29%)
Dec 19, 2014 2688 2707 2664 2673 0 -16.24(-0.60%)
Dec 18, 2014 2685 2708 2647 2689 0 +24.43(+0.92%)
Dec 17, 2014 2611 2675 2593 2665 0 +61.73(+2.37%)
Dec 16, 2014 2603 2651 2602 2603 0 -32.12(-1.22%)
Dec 15, 2014 2691 2701 2625 2635 0 -55.37(-2.06%)
Dec 12, 2014 2677 2717 2670 2691 0 +5.74(+0.21%)
Dec 11, 2014 2667 2707 2659 2685 0 +27.04(+1.02%)
Dec 10, 2014 2683 2711 2649 2658 0 -50.04(-1.85%)
Dec 09, 2014 2702 2724 2681 2708 0 -24.02(-0.88%)
Dec 08, 2014 2747 2800 2714 2732 0 -46.86(-1.69%)
Dec 05, 2014 2764 2791 2755 2779 0 +28.17(+1.02%)
Dec 04, 2014 2738 2769 2724 2751 0 +12.20(+0.45%)
Dec 03, 2014 2735 2754 2718 2738 0 -2.62(-0.10%)
Dec 02, 2014 2739 2771 2723 2741 0 -3.41(-0.12%)
Dec 01, 2014 2744 2775 2729 2744 0 -14.75(-0.53%)
Nov 28, 2014 2736 2781 2734 2759 0 +29.25(+1.07%)
Nov 26, 2014 2730 2730 2730 2730 0 -6.68(-0.24%)
Nov 25, 2014 2748 2760 2729 2737 0 -7.57(-0.28%)
Nov 24, 2014 2729 2753 2715 2744 0 +22.06(+0.81%)
Nov 21, 2014 2737 2748 2708 2722 0 +11.80(+0.44%)
Nov 20, 2014 2692 2725 2689 2710 0 +16.65(+0.62%)
Nov 19, 2014 2695 2711 2681 2694 0 +3.28(+0.12%)
Nov 18, 2014 2685 2708 2671 2690 0 +4.07(+0.15%)
Nov 17, 2014 2699 2710 2678 2686 0 -17.50(-0.65%)
Nov 14, 2014 2700 2726 2687 2704 0 +2.79(+0.10%)
Nov 13, 2014 2700 2721 2684 2701 0 +7.27(+0.27%)
Nov 12, 2014 2672 2700 2666 2694 0 +13.97(+0.52%)
Nov 11, 2014 2678 2692 2665 2680 0 +5.05(+0.19%)
Nov 10, 2014 2673 2688 2659 2675 0 +6.13(+0.23%)
Nov 07, 2014 2658 2675 2640 2669 0 +6.67(+0.25%)
Nov 06, 2014 2651 2669 2639 2662 0 +17.63(+0.67%)
Nov 05, 2014 2655 2665 2632 2644 0 +1.57(+0.06%)
Nov 04, 2014 2612 2650 2606 2643 0 +30.13(+1.15%)
Nov 03, 2014 2613 2622 2594 2613 0 +2.75(+0.11%)
Oct 31, 2014 2608 2632 2584 2610 0 -0.68(-0.03%)
Oct 30, 2014 2587 2618 2579 2611 0 +4.09(+0.16%)
Oct 28, 2014 2586 2610 2569 2606 0 +36.03(+1.40%)
Oct 27, 2014 2558 2579 2555 2570 0 +10.48(+0.41%)
Oct 24, 2014 2529 2565 2518 2560 0 +30.63(+1.21%)
Oct 23, 2014 2546 2559 2522 2529 0 -2.75(-0.11%)
Oct 21, 2014 2531 2558 2508 2532 0 -23.85(-0.93%)
Oct 20, 2014 2524 2559 2518 2556 0 +29.73(+1.18%)
Oct 17, 2014 2525 2544 2500 2526 0 +21.64(+0.86%)
Oct 16, 2014 2470 2518 2461 2505 0 +0.55(+0.02%)
Oct 15, 2014 2491 2522 2462 2504 0 -13.77(-0.55%)
Oct 14, 2014 2499 2536 2488 2518 0 +28.54(+1.15%)
Oct 13, 2014 2536 2548 2483 2489 0 -50.89(-2.00%)
Oct 10, 2014 2546 2580 2533 2540 0 -7.91(-0.31%)
Oct 09, 2014 2578 2593 2543 2548 0 -33.37(-1.29%)
Oct 08, 2014 2553 2591 2541 2581 0 +34.47(+1.35%)
Oct 07, 2014 2573 2579 2545 2547 0 -38.13(-1.48%)
Oct 06, 2014 2606 2613 2580 2585 0 -22.54(-0.86%)
Oct 03, 2014 2601 2623 2587 2608 0 +29.59(+1.15%)
Oct 02, 2014 2573 2595 2562 2578 0 +2.42(+0.09%)
Oct 01, 2014 2595 2609 2566 2576 0 -21.35(-0.82%)
Sep 30, 2014 2619 2629 2583 2597 0 -17.56(-0.67%)
Sep 29, 2014 2575 2631 2567 2614 0 +23.73(+0.92%)
Sep 26, 2014 2562 2599 2559 2591 0 +26.83(+1.05%)
Sep 25, 2014 2589 2600 2559 2564 0 -34.93(-1.34%)
Sep 19, 2014 2596 2616 2585 2599 0 +12.49(+0.48%)
Sep 18, 2014 2583 2597 2566 2586 0 +10.58(+0.41%)
Sep 17, 2014 2573 2590 2558 2576 0 +2.42(+0.09%)
Sep 16, 2014 2565 2589 2555 2573 0 +5.85(+0.23%)
Sep 15, 2014 2567 2583 2551 2568 0 -2.47(-0.10%)
Sep 12, 2014 2582 2593 2556 2570 0 -11.29(-0.44%)
Sep 11, 2014 2583 2597 2566 2581 0 -6.17(-0.24%)
Sep 10, 2014 2557 2594 2547 2587 0 +25.33(+0.99%)
Sep 09, 2014 2585 2592 2555 2562 0 -24.56(-0.95%)
Sep 08, 2014 2586 2596 2573 2587 0 -6.08(-0.23%)
Sep 05, 2014 2576 2596 2568 2593 0 +13.16(+0.51%)
Sep 04, 2014 2564 2589 2559 2580 0 +6.23(+0.24%)
Sep 03, 2014 2584 2599 2567 2573 0 -4.31(-0.17%)
Sep 02, 2014 2584 2600 2563 2578 0 -12.87(-0.50%)
Aug 29, 2014 2591 2591 2591 0 -3.25(-0.13%)
Aug 28, 2014 2584 2607 2577 2594 0 -6.65(-0.26%)
Aug 27, 2014 2602 2614 2584 2600 0 -1.77(-0.07%)
Aug 26, 2014 2604 2620 2594 2602 0 -2.27(-0.09%)
Aug 25, 2014 2605 2622 2594 2604 0 +10.34(+0.40%)
Aug 22, 2014 2594 2606 2585 2594 0 -3.13(-0.12%)
Aug 21, 2014 2606 2617 2588 2597 0 -3.51(-0.13%)
Aug 20, 2014 2602 2617 2590 2601 0 -3.50(-0.13%)
Aug 19, 2014 2602 2614 2592 2604 0 +9.52(+0.37%)
Aug 18, 2014 2585 2607 2580 2595 0 +19.99(+0.78%)
Aug 15, 2014 2584 2594 2560 2575 0 +3.39(+0.13%)
Aug 14, 2014 2580 2588 2556 2571 0 -10.73(-0.42%)
Aug 13, 2014 2581 2599 2568 2582 0 +6.64(+0.26%)
Aug 12, 2014 2575 2585 2564 2575 0 -3.03(-0.12%)
Aug 11, 2014 2574 2591 2566 2579 0 +9.30(+0.36%)
Aug 08, 2014 2553 2578 2545 2569 0 +11.26(+0.44%)
Aug 07, 2014 2574 2584 2551 2558 0 -3.52(-0.14%)
Aug 06, 2014 2552 2579 2545 2561 0 +2.90(+0.11%)
Aug 05, 2014 2574 2587 2550 2559 0 -23.72(-0.92%)
Aug 04, 2014 2575 2592 2560 2582 0 +11.24(+0.44%)
Aug 01, 2014 2571 2591 2556 2571 0 -4.58(-0.18%)
Jul 31, 2014 2591 2601 2565 2576 0 -42.87(-1.64%)
Jul 23, 2014 2616 2633 2600 2619 0 -5.61(-0.21%)
Jul 22, 2014 2604 2641 2597 2624 0 +27.32(+1.05%)
Jul 21, 2014 2621 2628 2588 2597 0 -37.54(-1.43%)
Jul 18, 2014 2617 2644 2608 2634 0 +22.31(+0.85%)
Jul 17, 2014 2646 2657 2606 2612 0 -54.79(-2.05%)
Jul 16, 2014 2684 2690 2655 2667 0 -20.00(-0.74%)
Jul 15, 2014 2690 2701 2671 2687 0 -5.69(-0.21%)
Jul 14, 2014 2697 2706 2683 2693 0 +6.96(+0.26%)
Jul 11, 2014 2693 2700 2673 2686 0 -8.68(-0.32%)
Jul 10, 2014 2686 2709 2676 2694 0 -22.58(-0.83%)
Jul 09, 2014 2687 2724 2683 2717 0 +29.28(+1.09%)
Jul 08, 2014 2689 2705 2673 2688 0 -9.51(-0.35%)
Jul 07, 2014 2708 2718 2686 2697 0 -18.98(-0.70%)
Jul 03, 2014 2716 2716 2716 0 +18.31(+0.68%)
Jul 02, 2014 2706 2713 2689 2698 0 -7.84(-0.29%)
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.