Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 5471 5471 5403 5407 0 -71.21(-1.30%)
Aug 30, 2018 5494 5499 5467 5478 0 -23.27(-0.42%)
Aug 29, 2018 5496 5504 5476 5501 0 +16.34(+0.30%)
Aug 28, 2018 5490 5507 5477 5485 0 +5.89(+0.11%)
Aug 27, 2018 5455 5487 5448 5479 0 +46.60(+0.86%)
Aug 26, 2018 5423 5450 5421 5432 0 +0.00(+0.00%)
Aug 25, 2018 5423 5450 5421 5432 0 +0.00(+0.00%)
Aug 24, 2018 5423 5450 5421 5432 0 +13.17(+0.24%)
Aug 23, 2018 5422 5437 5415 5419 0 -1.28(-0.02%)
Aug 22, 2018 5401 5432 5401 5421 0 +12.01(+0.22%)
Aug 21, 2018 5372 5427 5367 5409 0 +28.95(+0.54%)
Aug 20, 2018 5362 5398 5356 5380 0 +34.72(+0.65%)
Aug 19, 2018 5356 5367 5314 5345 0 +0.00(+0.00%)
Aug 18, 2018 5356 5367 5314 5345 0 +0.00(+0.00%)
Aug 17, 2018 5356 5367 5314 5345 0 -4.09(-0.08%)
Aug 16, 2018 5326 5355 5307 5349 0 +43.80(+0.83%)
Aug 15, 2018 5415 5417 5287 5305 0 -98.19(-1.82%)
Aug 14, 2018 5437 5448 5392 5403 0 -8.91(-0.16%)
Aug 13, 2018 5402 5429 5385 5412 0 -2.36(-0.04%)
Aug 12, 2018 5456 5467 5391 5415 0 +0.00(+0.00%)
Aug 11, 2018 5456 5467 5391 5415 0 +0.00(+0.00%)
Aug 10, 2018 5456 5467 5391 5415 0 -87.57(-1.59%)
Aug 09, 2018 5488 5502 5469 5502 0 +0.35(+0.01%)
Aug 08, 2018 5518 5530 5497 5502 0 -19.41(-0.35%)
Aug 07, 2018 5491 5539 5490 5521 0 +44.13(+0.81%)
Aug 06, 2018 5487 5502 5457 5477 0 -1.80(-0.03%)
Aug 05, 2018 5476 5492 5459 5479 0 +0.00(+0.00%)
Aug 04, 2018 5476 5492 5459 5479 0 +0.00(+0.00%)
Aug 03, 2018 5476 5492 5459 5479 0 +18.00(+0.33%)
Aug 02, 2018 5478 5484 5446 5461 0 -37.39(-0.68%)
Aug 01, 2018 5520 5532 5496 5498 0 -12.93(-0.23%)
Jul 31, 2018 5506 5529 5496 5511 0 +20.08(+0.37%)
Jul 30, 2018 5490 5507 5482 5491 0 -20.54(-0.37%)
Jul 29, 2018 5478 5514 5476 5512 0 +0.00(+0.00%)
Jul 28, 2018 5478 5514 5476 5512 0 +0.00(+0.00%)
Jul 27, 2018 5478 5514 5476 5512 0 +31.21(+0.57%)
Jul 26, 2018 5463 5481 5435 5481 0 +54.14(+1.00%)
Jul 25, 2018 5445 5452 5414 5426 0 -7.78(-0.14%)
Jul 24, 2018 5399 5453 5390 5434 0 +55.94(+1.04%)
Jul 23, 2018 5383 5386 5359 5378 0 -20.07(-0.37%)
Jul 22, 2018 5410 5424 5342 5398 0 +0.00(+0.00%)
Jul 21, 2018 5410 5424 5342 5398 0 +0.00(+0.00%)
Jul 20, 2018 5410 5424 5342 5398 0 -18.75(-0.35%)
Jul 19, 2018 5438 5444 5410 5417 0 -30.37(-0.56%)
Jul 18, 2018 5442 5460 5438 5447 0 +24.90(+0.46%)
Jul 17, 2018 5406 5427 5383 5423 0 +13.11(+0.24%)
Jul 16, 2018 5429 5440 5405 5409 0 -19.77(-0.36%)
Jul 15, 2018 5428 5440 5418 5429 0 +0.00(+0.00%)
Jul 14, 2018 5428 5440 5418 5429 0 +0.00(+0.00%)
Jul 13, 2018 5428 5440 5418 5429 0 +23.30(+0.43%)
Jul 12, 2018 5369 5406 5349 5406 0 +51.97(+0.97%)
Jul 11, 2018 5393 5397 5354 5354 0 -80.43(-1.48%)
Jul 10, 2018 5410 5437 5405 5434 0 +36.25(+0.67%)
Jul 09, 2018 5403 5419 5385 5398 0 +22.34(+0.42%)
Jul 08, 2018 5387 5393 5345 5376 0 +0.00(+0.00%)
Jul 07, 2018 5387 5393 5345 5376 0 +0.00(+0.00%)
Jul 06, 2018 5387 5393 5345 5376 0 +9.45(+0.18%)
Jul 05, 2018 5326 5392 5325 5366 0 +45.82(+0.86%)
Jul 04, 2018 5314 5333 5307 5320 0 +3.73(+0.07%)
Jul 03, 2018 5302 5336 5284 5317 0 +40.01(+0.76%)
Jul 02, 2018 5264 5293 5243 5277 0 -46.77(-0.88%)
Jul 01, 2018 5335 5358 5318 5324 0 +0.00(+0.00%)
Jun 30, 2018 5335 5358 5318 5324 0 +0.00(+0.00%)
Jun 29, 2018 5335 5358 5318 5324 0 +47.89(+0.91%)
Jun 28, 2018 5308 5341 5250 5276 0 -51.56(-0.97%)
Jun 27, 2018 5284 5372 5246 5327 0 +45.91(+0.87%)
Jun 26, 2018 5309 5316 5281 5281 0 -2.57(-0.05%)
Jun 25, 2018 5351 5362 5284 5284 0 -103.52(-1.92%)
Jun 24, 2018 5330 5389 5327 5387 0 +0.00(+0.00%)
Jun 23, 2018 5330 5389 5327 5387 0 +0.00(+0.00%)
Jun 22, 2018 5330 5389 5327 5387 0 +71.37(+1.34%)
Jun 21, 2018 5387 5396 5302 5316 0 -56.30(-1.05%)
Jun 20, 2018 5418 5418 5372 5372 0 -18.32(-0.34%)
Jun 19, 2018 5388 5398 5366 5391 0 -59.85(-1.10%)
Jun 18, 2018 5488 5492 5418 5450 0 -51.40(-0.93%)
Jun 17, 2018 5543 5561 5502 5502 0 +0.00(+0.00%)
Jun 16, 2018 5543 5561 5502 5502 0 +0.00(+0.00%)
Jun 15, 2018 5543 5561 5502 5502 0 -26.58(-0.48%)
Jun 14, 2018 5420 5543 5408 5528 0 +75.73(+1.39%)
Jun 13, 2018 5457 5474 5448 5453 0 -0.64(-0.01%)
Jun 12, 2018 5495 5496 5449 5453 0 -20.54(-0.38%)
Jun 11, 2018 5460 5480 5451 5474 0 +23.69(+0.43%)
Jun 10, 2018 5420 5459 5405 5450 0 +0.00(+0.00%)
Jun 09, 2018 5420 5459 5405 5450 0 +0.00(+0.00%)
Jun 08, 2018 5420 5459 5405 5450 0 +1.86(+0.03%)
Jun 07, 2018 5483 5500 5441 5448 0 -9.20(-0.17%)
Jun 06, 2018 5471 5480 5420 5458 0 -3.39(-0.06%)
Jun 05, 2018 5465 5513 5461 5461 0 -11.96(-0.22%)
Jun 04, 2018 5498 5501 5469 5473 0 +7.38(+0.14%)
Jun 03, 2018 5440 5483 5438 5466 0 +0.00(+0.00%)
Jun 02, 2018 5440 5483 5438 5466 0 +0.00(+0.00%)
Jun 01, 2018 5440 5483 5438 5466 0 +67.13(+1.24%)
May 31, 2018 5441 5453 5381 5398 0 -28.95(-0.53%)
May 30, 2018 5420 5434 5386 5427 0 -10.71(-0.20%)
May 29, 2018 5466 5480 5390 5438 0 -70.87(-1.29%)
May 28, 2018 5566 5577 5492 5509 0 -33.62(-0.61%)
May 27, 2018 5571 5592 5520 5543 0 +0.00(+0.00%)
May 26, 2018 5571 5592 5520 5543 0 +0.00(+0.00%)
May 25, 2018 5571 5592 5520 5543 0 -5.90(-0.11%)
May 24, 2018 5577 5599 5523 5548 0 -17.40(-0.31%)
May 23, 2018 5626 5626 5544 5566 0 -74.25(-1.32%)
May 22, 2018 5638 5653 5629 5640 0 +2.59(+0.05%)
May 21, 2018 5627 5657 5626 5638 0 +23.00(+0.41%)
May 20, 2018 5610 5643 5603 5615 0 +0.00(+0.00%)
May 19, 2018 5610 5643 5603 5615 0 +0.00(+0.00%)
May 18, 2018 5610 5643 5603 5615 0 -7.41(-0.13%)
May 17, 2018 5570 5622 5570 5622 0 +54.38(+0.98%)
May 16, 2018 5546 5571 5541 5568 0 +14.38(+0.26%)
May 15, 2018 5529 5563 5528 5553 0 +12.48(+0.23%)
May 14, 2018 5539 5542 5524 5541 0 -1.26(-0.02%)
May 13, 2018 5533 5545 5521 5542 0 +0.00(+0.00%)
May 12, 2018 5533 5545 5521 5542 0 +0.00(+0.00%)
May 11, 2018 5533 5545 5521 5542 0 -4.01(-0.07%)
May 10, 2018 5532 5547 5523 5546 0 +11.32(+0.20%)
May 09, 2018 5521 5535 5512 5535 0 +12.70(+0.23%)
May 08, 2018 5524 5529 5496 5522 0 -9.49(-0.17%)
May 07, 2018 5512 5532 5504 5531 0 +15.37(+0.28%)
May 06, 2018 5496 5516 5486 5516 0 +0.00(+0.00%)
May 05, 2018 5496 5516 5486 5516 0 +0.00(+0.00%)
May 04, 2018 5496 5516 5486 5516 0 +14.39(+0.26%)
May 03, 2018 5515 5524 5490 5502 0 -27.56(-0.50%)
May 02, 2018 5511 5539 5509 5529 0 +8.72(+0.16%)
May 01, 2018 5477 5521 5474 5520 0 +0.00(+0.00%)
Apr 30, 2018 5477 5521 5474 5520 0 +37.31(+0.68%)
Apr 29, 2018 5454 5483 5454 5483 0 +0.00(+0.00%)
Apr 28, 2018 5454 5483 5454 5483 0 +0.00(+0.00%)
Apr 27, 2018 5454 5483 5454 5483 0 +29.61(+0.54%)
Apr 26, 2018 5417 5460 5408 5454 0 +40.28(+0.74%)
Apr 25, 2018 5414 5442 5389 5413 0 -30.86(-0.57%)
Apr 24, 2018 5428 5447 5414 5444 0 +5.61(+0.10%)
Apr 23, 2018 5405 5441 5393 5439 0 +25.72(+0.48%)
Apr 22, 2018 5395 5426 5381 5413 0 +0.00(+0.00%)
Apr 21, 2018 5395 5426 5381 5413 0 +0.00(+0.00%)
Apr 20, 2018 5395 5426 5381 5413 0 +21.19(+0.39%)
Apr 19, 2018 5390 5398 5377 5392 0 +11.47(+0.21%)
Apr 18, 2018 5360 5382 5360 5380 0 +26.63(+0.50%)
Apr 17, 2018 5326 5370 5317 5354 0 +40.58(+0.76%)
Apr 16, 2018 5322 5322 5299 5313 0 -2.06(-0.04%)
Apr 15, 2018 5318 5339 5303 5315 0 +0.00(+0.00%)
Apr 14, 2018 5318 5339 5303 5315 0 +0.00(+0.00%)
Apr 13, 2018 5318 5339 5303 5315 0 +5.80(+0.11%)
Apr 12, 2018 5281 5310 5266 5309 0 +31.28(+0.59%)
Apr 11, 2018 5301 5303 5264 5278 0 -29.62(-0.56%)
Apr 10, 2018 5300 5313 5282 5308 0 +44.17(+0.84%)
Apr 09, 2018 5271 5290 5248 5263 0 +5.15(+0.10%)
Apr 08, 2018 5256 5283 5243 5258 0 +0.00(+0.00%)
Apr 07, 2018 5256 5283 5243 5258 0 +0.00(+0.00%)
Apr 06, 2018 5256 5283 5243 5258 0 -18.43(-0.35%)
Apr 05, 2018 5217 5281 5214 5277 0 +134.87(+2.62%)
Apr 04, 2018 5155 5164 5095 5142 0 -10.32(-0.20%)
Apr 03, 2018 5145 5172 5119 5152 0 -15.18(-0.29%)
Apr 02, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Apr 01, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Mar 31, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Mar 30, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Mar 29, 2018 5152 5195 5135 5167 0 +36.86(+0.72%)
Mar 28, 2018 5073 5130 5038 5130 0 +14.70(+0.29%)
Mar 27, 2018 5141 5149 5100 5116 0 +49.46(+0.98%)
Mar 26, 2018 5106 5127 5043 5066 0 -28.94(-0.57%)
Mar 25, 2018 5116 5129 5060 5095 0 +0.00(+0.00%)
Mar 24, 2018 5116 5129 5060 5095 0 +0.00(+0.00%)
Mar 23, 2018 5116 5129 5060 5095 0 -71.99(-1.39%)
Mar 22, 2018 5205 5231 5119 5167 0 -72.53(-1.38%)
Mar 21, 2018 5253 5257 5220 5240 0 -12.69(-0.24%)
Mar 20, 2018 5232 5255 5209 5252 0 +29.59(+0.57%)
Mar 19, 2018 5263 5265 5210 5223 0 -59.91(-1.13%)
Mar 18, 2018 5259 5299 5259 5283 0 +0.00(+0.00%)
Mar 17, 2018 5259 5299 5259 5283 0 +0.00(+0.00%)
Mar 16, 2018 5259 5299 5259 5283 0 +15.49(+0.29%)
Mar 15, 2018 5252 5275 5236 5267 0 +33.90(+0.65%)
Mar 14, 2018 5238 5273 5224 5233 0 -9.43(-0.18%)
Mar 13, 2018 5285 5312 5225 5243 0 -33.92(-0.64%)
Mar 12, 2018 5298 5302 5258 5277 0 +2.31(+0.04%)
Mar 11, 2018 5243 5293 5242 5274 0 +0.00(+0.00%)
Mar 10, 2018 5243 5293 5242 5274 0 +0.00(+0.00%)
Mar 09, 2018 5243 5293 5242 5274 0 +20.30(+0.39%)
Mar 08, 2018 5189 5264 5186 5254 0 +66.27(+1.28%)
Mar 07, 2018 5152 5203 5135 5188 0 +17.60(+0.34%)
Mar 06, 2018 5203 5217 5170 5170 0 +3.00(+0.06%)
Mar 05, 2018 5116 5177 5116 5167 0 +30.65(+0.60%)
Mar 04, 2018 5223 5226 5121 5137 0 +0.00(+0.00%)
Mar 03, 2018 5223 5226 5121 5137 0 +0.00(+0.00%)
Mar 02, 2018 5223 5226 5121 5137 0 -125.98(-2.39%)
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.