Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3694 3718 3676 3712 0 +22.24(+0.60%)
May 30, 2017 3686 3702 3674 3690 0 -1.93(-0.05%)
May 26, 2017 3688 3705 3672 3691 0 +5.23(+0.14%)
May 25, 2017 3670 3700 3656 3686 0 +22.18(+0.61%)
May 24, 2017 3624 3674 3603 3664 0 +48.07(+1.33%)
May 23, 2017 3634 3640 3605 3616 0 -12.50(-0.34%)
May 22, 2017 3625 3652 3612 3628 0 +1.91(+0.05%)
May 19, 2017 3591 3651 3580 3627 0 +42.98(+1.20%)
May 18, 2017 3570 3595 3543 3584 0 +12.67(+0.35%)
May 17, 2017 3596 3608 3559 3571 0 -22.77(-0.63%)
May 16, 2017 3605 3621 3575 3594 0 -2.44(-0.07%)
May 15, 2017 3585 3606 3574 3596 0 +20.77(+0.58%)
May 12, 2017 3579 3596 3561 3575 0 -0.52(-0.01%)
May 11, 2017 3579 3589 3551 3576 0 -11.01(-0.31%)
May 10, 2017 3577 3598 3560 3587 0 +1.83(+0.05%)
May 09, 2017 3572 3600 3564 3585 0 +7.12(+0.20%)
May 08, 2017 3584 3594 3564 3578 0 -5.33(-0.15%)
May 05, 2017 3573 3588 3548 3583 0 +12.60(+0.35%)
May 04, 2017 3553 3581 3534 3571 0 +11.39(+0.32%)
May 03, 2017 3550 3571 3528 3559 0 +20.75(+0.59%)
May 02, 2017 3520 3549 3510 3539 0 +23.71(+0.67%)
May 01, 2017 3499 3534 3485 3515 0 +16.72(+0.48%)
Apr 28, 2017 3502 3521 3473 3498 0 -39.48(-1.12%)
Apr 27, 2017 3555 3578 3528 3538 0 -1.59(-0.05%)
Apr 26, 2017 3536 3565 3515 3539 0 +9.43(+0.27%)
Apr 25, 2017 3491 3546 3462 3530 0 +70.65(+2.04%)
Apr 24, 2017 3460 3480 3436 3459 0 +23.78(+0.69%)
Apr 21, 2017 3429 3447 3417 3435 0 +11.54(+0.34%)
Apr 20, 2017 3404 3435 3396 3424 0 +35.30(+1.04%)
Apr 19, 2017 3379 3408 3369 3388 0 +22.05(+0.66%)
Apr 18, 2017 3350 3380 3341 3366 0 +13.79(+0.41%)
Apr 17, 2017 3342 3365 3333 3353 0 +20.84(+0.63%)
Apr 13, 2017 3339 3351 3324 3332 0 -9.95(-0.30%)
Apr 12, 2017 3350 3358 3329 3342 0 -7.08(-0.21%)
Apr 11, 2017 3336 3358 3314 3349 0 +14.37(+0.43%)
Apr 10, 2017 3334 3354 3320 3334 0 -0.40(-0.01%)
Apr 07, 2017 3337 3355 3320 3335 0 -10.44(-0.31%)
Apr 06, 2017 3345 3363 3329 3345 0 +0.02(+0.00%)
Apr 05, 2017 3342 3392 3325 3345 0 +15.38(+0.46%)
Apr 04, 2017 3333 3346 3311 3330 0 -9.15(-0.27%)
Apr 03, 2017 3332 3353 3309 3339 0 +5.25(+0.16%)
Mar 31, 2017 3324 3353 3317 3334 0 +10.06(+0.30%)
Mar 30, 2017 3298 3334 3293 3324 0 +23.16(+0.70%)
Mar 29, 2017 3291 3326 3280 3301 0 -3.16(-0.10%)
Mar 28, 2017 3282 3315 3270 3304 0 +27.44(+0.84%)
Mar 27, 2017 3255 3287 3245 3276 0 +8.04(+0.25%)
Mar 24, 2017 3255 3289 3241 3268 0 +21.61(+0.67%)
Mar 23, 2017 3255 3273 3238 3247 0 -2.38(-0.07%)
Mar 22, 2017 3235 3259 3221 3249 0 +16.65(+0.52%)
Mar 21, 2017 3255 3273 3222 3232 0 -8.90(-0.27%)
Mar 20, 2017 3251 3262 3228 3241 0 -4.48(-0.14%)
Mar 17, 2017 3228 3271 3221 3246 0 +29.60(+0.92%)
Mar 16, 2017 3221 3236 3207 3216 0 +5.21(+0.16%)
Mar 15, 2017 3204 3223 3185 3211 0 +14.47(+0.45%)
Mar 14, 2017 3203 3217 3184 3196 0 -7.48(-0.23%)
Mar 13, 2017 3208 3222 3190 3204 0 -3.46(-0.11%)
Mar 10, 2017 3230 3238 3195 3207 0 -8.96(-0.28%)
Mar 09, 2017 3224 3241 3198 3216 0 -10.49(-0.32%)
Mar 08, 2017 3232 3247 3209 3227 0 -5.40(-0.17%)
Mar 07, 2017 3245 3256 3218 3232 0 -15.17(-0.47%)
Mar 06, 2017 3247 3261 3227 3247 0 -10.35(-0.32%)
Mar 03, 2017 3255 3277 3238 3258 0 -8.26(-0.25%)
Mar 02, 2017 3273 3290 3253 3266 0 -9.80(-0.30%)
Mar 01, 2017 3274 3301 3251 3276 0 +20.11(+0.62%)
Feb 28, 2017 3248 3272 3232 3256 0 +5.86(+0.18%)
Feb 27, 2017 3265 3274 3239 3250 0 -28.88(-0.88%)
Feb 24, 2017 3270 3287 3250 3279 0 +3.69(+0.11%)
Feb 23, 2017 3273 3296 3253 3275 0 -0.39(-0.01%)
Feb 22, 2017 3282 3299 3248 3275 0 -33.42(-1.01%)
Feb 21, 2017 3300 3330 3290 3309 0 -1.07(-0.03%)
Feb 17, 2017 3310 3310 3310 3310 0 +20.35(+0.62%)
Feb 16, 2017 3295 3308 3272 3290 0 +1.90(+0.06%)
Feb 15, 2017 3272 3299 3260 3288 0 +11.41(+0.35%)
Feb 14, 2017 3258 3284 3251 3276 0 +14.61(+0.45%)
Feb 13, 2017 3281 3299 3256 3262 0 -10.30(-0.31%)
Feb 10, 2017 3244 3286 3235 3272 0 +32.13(+0.99%)
Feb 09, 2017 3219 3262 3209 3240 0 +23.21(+0.72%)
Feb 08, 2017 3197 3233 3189 3217 0 +19.85(+0.62%)
Feb 07, 2017 3205 3225 3190 3197 0 +1.17(+0.04%)
Feb 06, 2017 3190 3212 3175 3196 0 +6.69(+0.21%)
Feb 03, 2017 3178 3211 3158 3189 0 +23.63(+0.75%)
Feb 02, 2017 3151 3187 3137 3165 0 +17.26(+0.55%)
Feb 01, 2017 3173 3186 3134 3148 0 -29.22(-0.92%)
Jan 31, 2017 3188 3200 3156 3177 0 -13.39(-0.42%)
Jan 30, 2017 3183 3201 3164 3191 0 +3.79(+0.12%)
Jan 27, 2017 3175 3199 3151 3187 0 -8.98(-0.28%)
Jan 26, 2017 3201 3220 3188 3196 0 -5.45(-0.17%)
Jan 25, 2017 3196 3219 3181 3201 0 +16.23(+0.51%)
Jan 24, 2017 3182 3203 3157 3185 0 +13.87(+0.44%)
Jan 23, 2017 3170 3186 3127 3171 0 -10.21(-0.32%)
Jan 20, 2017 3179 3200 3164 3181 0 +7.40(+0.23%)
Jan 19, 2017 3188 3201 3165 3174 0 -19.79(-0.62%)
Jan 18, 2017 3192 3202 3166 3194 0 +9.31(+0.29%)
Jan 17, 2017 3164 3204 3150 3184 0 +4.02(+0.13%)
Jan 13, 2017 3180 3180 3180 3180 0 -13.11(-0.41%)
Jan 12, 2017 3168 3205 3156 3194 0 +13.66(+0.43%)
Jan 11, 2017 3174 3194 3160 3180 0 +8.61(+0.27%)
Jan 10, 2017 3168 3193 3150 3171 0 +13.11(+0.42%)
Jan 09, 2017 3153 3177 3139 3158 0 +4.85(+0.15%)
Jan 06, 2017 3129 3177 3105 3153 0 +16.59(+0.53%)
Jan 05, 2017 3127 3153 3107 3137 0 +7.24(+0.23%)
Jan 04, 2017 3109 3143 3092 3129 0 +15.72(+0.50%)
Jan 03, 2017 3160 3168 3093 3114 0 -36.00(-1.14%)
Dec 30, 2016 3150 3150 3150 3150 0 -32.38(-1.02%)
Dec 29, 2016 3184 3201 3174 3182 0 -0.31(-0.01%)
Dec 28, 2016 3199 3210 3176 3182 0 -17.46(-0.55%)
Dec 27, 2016 3203 3221 3193 3200 0 -0.17(-0.01%)
Dec 23, 2016 3200 3200 3200 3200 0 -9.51(-0.30%)
Dec 22, 2016 3213 3229 3193 3210 0 -4.89(-0.15%)
Dec 21, 2016 3214 3237 3207 3214 0 -4.32(-0.13%)
Dec 20, 2016 3220 3244 3200 3219 0 +5.35(+0.17%)
Dec 19, 2016 3217 3238 3202 3213 0 -7.13(-0.22%)
Dec 16, 2016 3211 3240 3197 3221 0 +20.97(+0.66%)
Dec 15, 2016 3210 3229 3181 3200 0 -15.54(-0.48%)
Dec 14, 2016 3227 3245 3203 3215 0 -12.53(-0.39%)
Dec 13, 2016 3218 3246 3203 3228 0 +11.19(+0.35%)
Dec 12, 2016 3213 3234 3192 3216 0 +3.69(+0.11%)
Dec 09, 2016 3207 3222 3186 3213 0 +10.89(+0.34%)
Dec 08, 2016 3197 3227 3171 3202 0 +8.36(+0.26%)
Dec 07, 2016 3162 3201 3142 3194 0 +36.06(+1.14%)
Dec 06, 2016 3158 3174 3130 3157 0 -4.16(-0.13%)
Dec 05, 2016 3157 3190 3143 3162 0 +20.68(+0.66%)
Dec 02, 2016 3136 3162 3123 3141 0 -21.36(-0.68%)
Dec 01, 2016 3151 3179 3125 3162 0 +5.09(+0.16%)
Nov 30, 2016 3176 3186 3149 3157 0 -21.93(-0.69%)
Nov 29, 2016 3171 3193 3146 3179 0 -9.10(-0.29%)
Nov 28, 2016 3176 3208 3156 3188 0 -2.02(-0.06%)
Nov 25, 2016 3183 3201 3169 3190 0 +8.66(+0.27%)
Nov 23, 2016 3182 3182 3182 3182 0 +19.60(+0.62%)
Nov 22, 2016 3139 3175 3120 3162 0 +26.51(+0.85%)
Nov 21, 2016 3128 3153 3111 3136 0 +2.99(+0.10%)
Nov 18, 2016 3116 3144 3097 3133 0 +20.41(+0.66%)
Nov 17, 2016 3091 3120 3075 3112 0 +12.51(+0.40%)
Nov 16, 2016 3087 3119 3073 3100 0 +12.99(+0.42%)
Nov 15, 2016 3073 3100 3048 3087 0 +7.69(+0.25%)
Nov 14, 2016 3029 3105 3013 3079 0 +63.90(+2.12%)
Nov 11, 2016 3007 3034 2991 3015 0 +7.30(+0.24%)
Nov 10, 2016 3027 3046 2983 3008 0 -7.61(-0.25%)
Nov 09, 2016 2933 3030 2919 3015 0 +30.65(+1.03%)
Nov 08, 2016 2968 2995 2953 2985 0 +15.57(+0.52%)
Nov 07, 2016 2938 2983 2926 2969 0 +64.76(+2.23%)
Nov 04, 2016 2909 2940 2879 2904 0 -5.38(-0.19%)
Nov 03, 2016 2934 2947 2895 2910 0 -19.47(-0.66%)
Nov 02, 2016 2923 2952 2904 2929 0 +6.92(+0.24%)
Nov 01, 2016 2947 2958 2908 2922 0 -148.21(-4.83%)
Oct 31, 2016 3074 3087 3048 3071 0 +7.06(+0.23%)
Oct 28, 2016 3055 3074 3037 3063 0 +11.24(+0.37%)
Oct 27, 2016 3057 3071 3034 3052 0 +4.93(+0.16%)
Oct 26, 2016 3062 3077 3029 3047 0 -28.55(-0.93%)
Oct 25, 2016 3104 3114 3067 3076 0 -47.28(-1.51%)
Oct 24, 2016 3125 3144 3099 3123 0 +8.15(+0.26%)
Oct 21, 2016 3092 3128 3080 3115 0 +51.69(+1.69%)
Oct 20, 2016 3072 3085 3044 3063 0 -17.16(-0.56%)
Oct 19, 2016 3066 3096 3054 3080 0 +26.88(+0.88%)
Oct 18, 2016 3088 3100 3047 3054 0 -10.58(-0.35%)
Oct 17, 2016 3096 3113 3056 3064 0 -41.04(-1.32%)
Oct 14, 2016 3120 3134 3099 3105 0 -12.62(-0.40%)
Oct 13, 2016 3102 3135 3091 3118 0 -0.57(-0.02%)
Oct 12, 2016 3100 3137 3088 3118 0 +19.85(+0.64%)
Oct 11, 2016 3134 3147 3090 3099 0 -21.31(-0.68%)
Oct 10, 2016 3112 3136 3102 3120 0 +24.15(+0.78%)
Oct 07, 2016 3096 3103 3085 3096 0 +0.97(+0.03%)
Oct 06, 2016 3087 3111 3064 3095 0 -5.65(-0.18%)
Oct 05, 2016 3121 3140 3092 3100 0 -13.90(-0.45%)
Oct 04, 2016 3152 3167 3107 3114 0 -22.17(-0.71%)
Oct 03, 2016 3141 3154 3122 3136 0 -10.24(-0.33%)
Sep 30, 2016 3124 3163 3119 3147 0 +25.60(+0.82%)
Sep 29, 2016 3138 3154 3110 3121 0 -18.65(-0.59%)
Sep 28, 2016 3158 3167 3115 3140 0 -29.36(-0.93%)
Sep 27, 2016 3174 3186 3150 3169 0 +0.51(+0.02%)
Sep 26, 2016 3179 3190 3157 3169 0 -21.31(-0.67%)
Sep 23, 2016 3163 3202 3158 3190 0 +6.52(+0.20%)
Sep 22, 2016 3176 3199 3167 3183 0 +22.91(+0.72%)
Sep 21, 2016 3144 3170 3128 3160 0 +20.79(+0.66%)
Sep 20, 2016 3137 3154 3119 3140 0 +17.25(+0.55%)
Sep 19, 2016 3145 3158 3112 3122 0 -8.43(-0.27%)
Sep 16, 2016 3138 3154 3113 3131 0 -16.76(-0.53%)
Sep 15, 2016 3123 3155 3110 3148 0 +19.67(+0.63%)
Sep 14, 2016 3136 3153 3115 3128 0 -4.09(-0.13%)
Sep 13, 2016 3154 3161 3118 3132 0 -36.86(-1.16%)
Sep 12, 2016 3120 3176 3113 3169 0 +40.11(+1.28%)
Sep 09, 2016 3169 3173 3127 3129 0 -54.53(-1.71%)
Sep 08, 2016 3214 3223 3179 3183 0 -38.61(-1.20%)
Sep 07, 2016 3221 3237 3201 3222 0 +8.57(+0.27%)
Sep 06, 2016 3215 3250 3198 3213 0 +15.23(+0.48%)
Sep 02, 2016 3198 3198 3198 3198 0 +10.51(+0.33%)
Sep 01, 2016 3191 3203 3169 3188 0 -4.23(-0.13%)
Aug 31, 2016 3188 3205 3175 3192 0 +2.45(+0.08%)
Aug 30, 2016 3200 3210 3171 3189 0 -12.10(-0.38%)
Aug 29, 2016 3187 3218 3176 3201 0 +19.42(+0.61%)
Aug 26, 2016 3207 3221 3166 3182 0 -20.48(-0.64%)
Aug 25, 2016 3188 3215 3180 3203 0 +15.11(+0.47%)
Aug 24, 2016 3193 3214 3179 3187 0 -0.17(-0.01%)
Aug 23, 2016 3192 3207 3173 3188 0 +7.05(+0.22%)
Aug 22, 2016 3158 3190 3150 3181 0 +22.52(+0.71%)
Aug 19, 2016 3196 3200 3153 3158 0 -46.32(-1.45%)
Aug 18, 2016 3198 3215 3185 3204 0 +6.68(+0.21%)
Aug 17, 2016 3207 3215 3175 3198 0 -6.02(-0.19%)
Aug 16, 2016 3208 3224 3193 3204 0 -9.98(-0.31%)
Aug 15, 2016 3221 3236 3206 3214 0 -12.06(-0.37%)
Aug 12, 2016 3219 3243 3210 3226 0 +2.54(+0.08%)
Aug 11, 2016 3207 3240 3200 3223 0 +25.66(+0.80%)
Aug 10, 2016 3193 3213 3174 3198 0 +2.14(+0.07%)
Aug 09, 2016 3189 3223 3178 3195 0 +1.02(+0.03%)
Aug 08, 2016 3211 3221 3184 3194 0 -15.01(-0.47%)
Aug 05, 2016 3196 3222 3186 3209 0 +28.19(+0.89%)
Aug 04, 2016 3183 3205 3164 3181 0 +6.30(+0.20%)
Aug 03, 2016 3178 3193 3154 3175 0 -5.11(-0.16%)
Aug 02, 2016 3211 3222 3165 3180 0 -41.36(-1.28%)
Aug 01, 2016 3221 3240 3206 3221 0 +1.33(+0.04%)
Jul 29, 2016 3244 3260 3208 3220 0 -28.94(-0.89%)
Jul 28, 2016 3234 3266 3212 3249 0 +16.71(+0.52%)
Jul 27, 2016 3267 3279 3217 3232 0 -28.15(-0.86%)
Jul 26, 2016 3298 3321 3244 3260 0 -97.37(-2.90%)
Jul 25, 2016 3355 3370 3331 3358 0 -2.46(-0.07%)
Jul 22, 2016 3313 3372 3307 3360 0 +49.40(+1.49%)
Jul 21, 2016 3300 3320 3277 3311 0 +17.18(+0.52%)
Jul 20, 2016 3294 3314 3272 3294 0 +11.42(+0.35%)
Jul 19, 2016 3254 3296 3242 3282 0 +31.76(+0.98%)
Jul 18, 2016 3259 3267 3236 3251 0 -1.21(-0.04%)
Jul 15, 2016 3278 3284 3244 3252 0 -21.18(-0.65%)
Jul 14, 2016 3275 3296 3247 3273 0 +41.37(+1.28%)
Jul 13, 2016 3231 3254 3214 3232 0 -6.80(-0.21%)
Jul 12, 2016 3231 3255 3218 3238 0 +15.79(+0.49%)
Jul 11, 2016 3215 3238 3198 3223 0 +19.33(+0.60%)
Jul 08, 2016 3203 3221 3182 3203 0 +16.44(+0.52%)
Jul 07, 2016 3190 3203 3169 3187 0 +0.84(+0.03%)
Jul 06, 2016 3186 3186 3186 3186 0 +8.16(+0.26%)
Jul 05, 2016 3171 3192 3157 3178 0 -2.61(-0.08%)
Jul 01, 2016 3180 3180 3180 3180 0 -0.30(-0.01%)
Jun 30, 2016 3171 3191 3144 3181 0 +9.57(+0.30%)
Jun 29, 2016 3142 3183 3133 3171 0 +53.07(+1.70%)
Jun 28, 2016 3090 3129 3074 3118 0 +51.16(+1.67%)
Jun 27, 2016 3115 3125 3055 3067 0 -80.43(-2.56%)
Jun 24, 2016 3129 3199 3111 3147 0 -66.23(-2.06%)
Jun 23, 2016 3197 3225 3182 3214 0 +38.39(+1.21%)
Jun 22, 2016 3189 3198 3160 3175 0 -29.86(-0.93%)
Jun 21, 2016 3226 3234 3190 3205 0 -9.33(-0.29%)
Jun 20, 2016 3224 3248 3209 3214 0 +18.78(+0.59%)
Jun 17, 2016 3194 3211 3169 3196 0 -1.24(-0.04%)
Jun 16, 2016 3178 3205 3152 3197 0 +5.84(+0.18%)
Jun 15, 2016 3211 3228 3185 3191 0 -10.52(-0.33%)
Jun 14, 2016 3187 3216 3173 3201 0 +5.14(+0.16%)
Jun 13, 2016 3186 3231 3175 3196 0 -0.86(-0.03%)
Jun 10, 2016 3202 3220 3179 3197 0 -30.04(-0.93%)
Jun 09, 2016 3216 3244 3207 3227 0 +7.53(+0.23%)
Jun 08, 2016 3213 3232 3186 3220 0 +8.11(+0.25%)
Jun 07, 2016 3224 3251 3204 3212 0 -8.13(-0.25%)
Jun 06, 2016 3197 3230 3183 3220 0 +30.41(+0.95%)
Jun 03, 2016 3188 3206 3165 3189 0 -2.95(-0.09%)
Jun 02, 2016 3177 3204 3165 3192 0 -0.59(-0.02%)
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.