Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 1665 1677 1661 1671 0 +12.88(+0.78%)
Sep 29, 2016 1666 1682 1651 1658 0 -11.91(-0.71%)
Sep 28, 2016 1659 1672 1654 1670 0 +12.16(+0.73%)
Sep 27, 2016 1634 1661 1629 1658 0 +24.99(+1.53%)
Sep 26, 2016 1638 1642 1627 1633 0 -14.05(-0.85%)
Sep 23, 2016 1656 1661 1643 1647 0 -12.81(-0.77%)
Sep 22, 2016 1657 1668 1651 1660 0 +12.03(+0.73%)
Sep 21, 2016 1636 1650 1626 1648 0 +20.82(+1.28%)
Sep 20, 2016 1635 1639 1623 1627 0 +1.18(+0.07%)
Sep 19, 2016 1633 1644 1620 1626 0 -2.22(-0.14%)
Sep 16, 2016 1635 1642 1617 1628 0 -6.13(-0.38%)
Sep 15, 2016 1609 1638 1603 1634 0 +21.96(+1.36%)
Sep 14, 2016 1613 1624 1604 1612 0 -2.71(-0.17%)
Sep 13, 2016 1623 1628 1606 1615 0 -19.42(-1.19%)
Sep 12, 2016 1604 1637 1597 1634 0 +23.72(+1.47%)
Sep 09, 2016 1633 1645 1610 1610 0 -36.97(-2.24%)
Sep 08, 2016 1653 1658 1641 1647 0 -9.54(-0.58%)
Sep 07, 2016 1657 1664 1651 1657 0 -1.22(-0.07%)
Sep 06, 2016 1651 1662 1640 1658 0 +12.26(+0.74%)
Sep 02, 2016 1646 1646 1646 1646 0 +4.36(+0.27%)
Sep 01, 2016 1634 1646 1627 1642 0 +1.63(+0.10%)
Aug 31, 2016 1640 1646 1632 1640 0 -4.26(-0.26%)
Aug 30, 2016 1646 1651 1637 1644 0 -0.57(-0.03%)
Aug 29, 2016 1642 1653 1638 1645 0 +5.57(+0.34%)
Aug 26, 2016 1637 1653 1629 1639 0 +4.57(+0.28%)
Aug 25, 2016 1629 1639 1625 1635 0 +4.49(+0.28%)
Aug 24, 2016 1634 1640 1625 1630 0 -6.44(-0.39%)
Aug 23, 2016 1636 1644 1632 1637 0 +7.18(+0.44%)
Aug 22, 2016 1626 1633 1619 1629 0 +0.46(+0.03%)
Aug 19, 2016 1626 1634 1618 1629 0 -0.91(-0.06%)
Aug 18, 2016 1625 1634 1619 1630 0 +0.44(+0.03%)
Aug 17, 2016 1633 1635 1619 1629 0 -3.37(-0.21%)
Aug 16, 2016 1635 1640 1628 1633 0 -8.09(-0.49%)
Aug 15, 2016 1639 1650 1634 1641 0 +2.70(+0.16%)
Aug 12, 2016 1637 1645 1630 1638 0 -3.99(-0.24%)
Aug 11, 2016 1637 1648 1634 1642 0 +9.07(+0.56%)
Aug 10, 2016 1639 1643 1628 1633 0 -3.20(-0.20%)
Aug 09, 2016 1636 1646 1631 1636 0 +2.54(+0.16%)
Aug 08, 2016 1633 1639 1626 1634 0 -0.47(-0.03%)
Aug 05, 2016 1627 1639 1622 1634 0 +13.83(+0.85%)
Aug 04, 2016 1608 1625 1604 1620 0 +9.76(+0.61%)
Aug 03, 2016 1606 1615 1601 1611 0 -0.59(-0.04%)
Aug 02, 2016 1621 1622 1604 1611 0 -10.61(-0.65%)
Aug 01, 2016 1616 1627 1607 1622 0 +4.86(+0.30%)
Jul 29, 2016 1619 1625 1607 1617 0 +5.42(+0.34%)
Jul 28, 2016 1608 1617 1597 1612 0 +6.43(+0.40%)
Jul 27, 2016 1611 1617 1599 1605 0 -5.52(-0.34%)
Jul 26, 2016 1610 1623 1602 1611 0 +0.20(+0.01%)
Jul 25, 2016 1609 1616 1601 1610 0 +0.00(+0.00%)
Jul 22, 2016 1604 1616 1596 1610 0 +11.87(+0.74%)
Jul 21, 2016 1604 1611 1593 1599 0 -9.33(-0.58%)
Jul 20, 2016 1602 1618 1593 1608 0 +37.74(+2.40%)
Jul 19, 2016 1573 1583 1560 1570 0 -5.54(-0.35%)
Jul 18, 2016 1572 1584 1565 1576 0 +3.17(+0.20%)
Jul 15, 2016 1581 1583 1563 1573 0 -3.57(-0.23%)
Jul 14, 2016 1579 1586 1569 1576 0 +6.70(+0.43%)
Jul 13, 2016 1573 1582 1563 1569 0 +0.95(+0.06%)
Jul 12, 2016 1567 1577 1555 1568 0 +10.96(+0.70%)
Jul 11, 2016 1552 1565 1549 1557 0 +10.66(+0.69%)
Jul 08, 2016 1547 1549 1523 1547 0 +24.71(+1.62%)
Jul 07, 2016 1523 1531 1514 1522 0 +10.10(+0.67%)
Jul 06, 2016 1512 1512 1512 1512 0 +1.83(+0.12%)
Jul 05, 2016 1505 1516 1499 1510 0 -6.44(-0.42%)
Jul 01, 2016 1517 1517 1517 1517 0 +5.65(+0.37%)
Jun 30, 2016 1497 1515 1491 1511 0 +16.26(+1.09%)
Jun 29, 2016 1481 1500 1475 1495 0 +28.67(+1.96%)
Jun 28, 2016 1453 1468 1447 1466 0 +27.92(+1.94%)
Jun 27, 2016 1454 1458 1426 1438 0 -31.43(-2.14%)
Jun 24, 2016 1476 1503 1462 1470 0 -67.33(-4.38%)
Jun 23, 2016 1521 1539 1516 1537 0 +27.34(+1.81%)
Jun 22, 2016 1516 1525 1506 1510 0 -6.26(-0.41%)
Jun 21, 2016 1509 1522 1503 1516 0 +12.92(+0.86%)
Jun 20, 2016 1508 1521 1499 1503 0 +8.70(+0.58%)
Jun 17, 2016 1501 1506 1480 1494 0 -1.84(-0.12%)
Jun 16, 2016 1480 1499 1471 1496 0 +9.55(+0.64%)
Jun 15, 2016 1495 1502 1484 1486 0 -8.87(-0.59%)
Jun 14, 2016 1489 1501 1484 1495 0 +0.03(+0.00%)
Jun 13, 2016 1490 1511 1482 1495 0 -15.45(-1.02%)
Jun 10, 2016 1508 1523 1501 1511 0 -11.67(-0.77%)
Jun 09, 2016 1521 1529 1514 1522 0 -5.15(-0.34%)
Jun 08, 2016 1526 1534 1520 1528 0 +2.45(+0.16%)
Jun 07, 2016 1529 1538 1520 1525 0 -0.39(-0.03%)
Jun 06, 2016 1523 1534 1519 1526 0 +5.61(+0.37%)
Jun 03, 2016 1524 1528 1509 1520 0 -6.37(-0.42%)
Jun 02, 2016 1521 1530 1508 1526 0 -3.31(-0.22%)
Jun 01, 2016 1525 1536 1520 1530 0 -4.61(-0.30%)
May 31, 2016 1521 1536 1516 1534 0 +11.98(+0.79%)
May 27, 2016 1522 1522 1522 1522 0 +4.59(+0.30%)
May 26, 2016 1515 1522 1507 1518 0 +3.19(+0.21%)
May 25, 2016 1509 1523 1503 1514 0 +12.62(+0.84%)
May 24, 2016 1482 1507 1479 1502 0 +29.36(+1.99%)
May 23, 2016 1480 1488 1470 1472 0 -7.55(-0.51%)
May 20, 2016 1471 1490 1468 1480 0 +13.89(+0.95%)
May 19, 2016 1471 1479 1454 1466 0 -5.28(-0.36%)
May 18, 2016 1465 1482 1457 1471 0 +3.70(+0.25%)
May 17, 2016 1490 1495 1463 1468 0 -24.25(-1.63%)
May 16, 2016 1475 1498 1468 1492 0 +16.44(+1.11%)
May 13, 2016 1481 1494 1471 1476 0 -8.18(-0.55%)
May 12, 2016 1486 1495 1470 1484 0 +5.04(+0.34%)
May 11, 2016 1480 1495 1472 1479 0 -1.00(-0.07%)
May 10, 2016 1463 1482 1459 1480 0 +26.99(+1.86%)
May 09, 2016 1454 1466 1445 1453 0 +0.81(+0.06%)
May 06, 2016 1431 1455 1426 1452 0 +14.51(+1.01%)
May 05, 2016 1444 1453 1432 1437 0 -3.05(-0.21%)
May 04, 2016 1440 1450 1430 1440 0 -7.17(-0.50%)
May 03, 2016 1460 1464 1441 1448 0 -22.51(-1.53%)
May 02, 2016 1455 1476 1447 1470 0 +20.29(+1.40%)
Apr 29, 2016 1454 1465 1435 1450 0 +13.67(+0.95%)
Apr 28, 2016 1455 1468 1429 1436 0 -24.56(-1.68%)
Apr 27, 2016 1461 1471 1446 1461 0 -1.90(-0.13%)
Apr 26, 2016 1472 1478 1454 1463 0 -8.61(-0.59%)
Apr 25, 2016 1462 1474 1457 1471 0 +3.81(+0.26%)
Apr 22, 2016 1473 1486 1451 1467 0 -38.26(-2.54%)
Apr 21, 2016 1504 1518 1496 1506 0 +2.84(+0.19%)
Apr 20, 2016 1500 1517 1489 1503 0 +4.35(+0.29%)
Apr 19, 2016 1510 1514 1486 1498 0 -11.36(-0.75%)
Apr 18, 2016 1492 1514 1488 1510 0 +15.43(+1.03%)
Apr 15, 2016 1493 1504 1484 1494 0 -0.43(-0.03%)
Apr 14, 2016 1493 1502 1486 1495 0 +1.40(+0.09%)
Apr 13, 2016 1482 1496 1476 1493 0 +21.17(+1.44%)
Apr 12, 2016 1465 1476 1450 1472 0 +8.75(+0.60%)
Apr 11, 2016 1470 1487 1462 1463 0 -0.07(-0.00%)
Apr 08, 2016 1467 1479 1456 1464 0 +3.21(+0.22%)
Apr 07, 2016 1473 1477 1454 1460 0 -22.24(-1.50%)
Apr 06, 2016 1465 1485 1459 1483 0 +17.25(+1.18%)
Apr 05, 2016 1477 1482 1462 1465 0 -20.63(-1.39%)
Apr 04, 2016 1491 1498 1478 1486 0 -8.72(-0.58%)
Apr 01, 2016 1478 1497 1470 1495 0 +8.54(+0.57%)
Mar 31, 2016 1487 1499 1479 1486 0 -0.10(-0.01%)
Mar 30, 2016 1484 1498 1479 1486 0 +9.96(+0.67%)
Mar 29, 2016 1453 1480 1447 1476 0 +20.39(+1.40%)
Mar 28, 2016 1464 1468 1447 1456 0 -6.32(-0.43%)
Mar 24, 2016 1462 1462 1462 1462 0 +10.83(+0.75%)
Mar 23, 2016 1459 1466 1442 1451 0 -7.19(-0.49%)
Mar 22, 2016 1445 1466 1441 1459 0 +3.30(+0.23%)
Mar 21, 2016 1445 1461 1435 1455 0 +3.54(+0.24%)
Mar 18, 2016 1460 1469 1437 1452 0 -3.43(-0.24%)
Mar 17, 2016 1448 1468 1438 1455 0 +3.19(+0.22%)
Mar 16, 2016 1435 1462 1430 1452 0 +16.07(+1.12%)
Mar 15, 2016 1422 1440 1416 1436 0 +5.50(+0.38%)
Mar 14, 2016 1426 1440 1418 1430 0 -0.62(-0.04%)
Mar 11, 2016 1424 1433 1413 1431 0 +26.20(+1.87%)
Mar 10, 2016 1423 1427 1381 1405 0 -8.69(-0.61%)
Mar 09, 2016 1403 1419 1394 1414 0 +17.22(+1.23%)
Mar 08, 2016 1392 1412 1380 1396 0 -2.86(-0.20%)
Mar 07, 2016 1396 1412 1378 1399 0 -5.64(-0.40%)
Mar 04, 2016 1410 1416 1394 1405 0 -2.40(-0.17%)
Mar 03, 2016 1412 1418 1393 1407 0 -4.17(-0.30%)
Mar 02, 2016 1404 1418 1393 1411 0 +4.26(+0.30%)
Mar 01, 2016 1372 1409 1368 1407 0 +44.90(+3.30%)
Feb 29, 2016 1370 1385 1359 1362 0 -9.89(-0.72%)
Feb 26, 2016 1392 1397 1367 1372 0 -10.82(-0.78%)
Feb 25, 2016 1373 1386 1351 1383 0 +21.40(+1.57%)
Feb 24, 2016 1344 1365 1326 1362 0 +4.92(+0.36%)
Feb 23, 2016 1375 1377 1349 1357 0 -24.52(-1.78%)
Feb 22, 2016 1376 1390 1361 1381 0 +24.17(+1.78%)
Feb 19, 2016 1350 1365 1338 1357 0 +2.01(+0.15%)
Feb 18, 2016 1362 1375 1348 1355 0 -0.36(-0.03%)
Feb 17, 2016 1333 1363 1327 1355 0 +33.02(+2.50%)
Feb 16, 2016 1314 1328 1299 1322 0 +22.30(+1.72%)
Feb 12, 2016 1300 1300 1300 1300 0 +17.31(+1.35%)
Feb 11, 2016 1264 1295 1255 1283 0 +9.86(+0.77%)
Feb 10, 2016 1278 1283 1269 1273 0 +2.47(+0.19%)
Feb 09, 2016 1263 1295 1252 1270 0 -7.76(-0.61%)
Feb 08, 2016 1276 1287 1248 1278 0 -19.71(-1.52%)
Feb 05, 2016 1331 1339 1285 1298 0 -46.10(-3.43%)
Feb 04, 2016 1327 1354 1316 1344 0 +12.58(+0.94%)
Feb 03, 2016 1349 1356 1304 1331 0 -11.34(-0.84%)
Feb 02, 2016 1370 1374 1336 1343 0 -41.94(-3.03%)
Feb 01, 2016 1382 1395 1373 1385 0 -10.40(-0.75%)
Jan 29, 2016 1372 1398 1363 1395 0 +22.95(+1.67%)
Jan 28, 2016 1364 1385 1344 1372 0 +27.78(+2.07%)
Jan 27, 2016 1363 1374 1337 1344 0 -22.20(-1.62%)
Jan 26, 2016 1355 1372 1346 1366 0 +15.17(+1.12%)
Jan 25, 2016 1359 1375 1348 1351 0 -10.54(-0.77%)
Jan 22, 2016 1354 1370 1341 1362 0 +31.42(+2.36%)
Jan 21, 2016 1332 1355 1317 1330 0 +1.46(+0.11%)
Jan 20, 2016 1317 1345 1289 1329 0 -15.41(-1.15%)
Jan 19, 2016 1358 1367 1331 1344 0 +0.14(+0.01%)
Jan 15, 2016 1344 1344 1344 1344 0 -53.98(-3.86%)
Jan 14, 2016 1376 1410 1363 1398 0 +27.94(+2.04%)
Jan 13, 2016 1424 1430 1364 1370 0 -43.39(-3.07%)
Jan 12, 2016 1418 1425 1397 1414 0 +12.23(+0.87%)
Jan 11, 2016 1397 1411 1378 1401 0 +12.20(+0.88%)
Jan 08, 2016 1408 1420 1385 1389 0 -7.77(-0.56%)
Jan 07, 2016 1412 1431 1391 1397 0 -42.99(-2.99%)
Jan 06, 2016 1435 1452 1424 1440 0 -13.28(-0.91%)
Jan 05, 2016 1460 1469 1442 1453 0 -0.87(-0.06%)
Jan 04, 2016 1459 1465 1428 1454 0 -36.74(-2.46%)
Dec 31, 2015 1491 1491 1491 1491 0 -21.13(-1.40%)
Dec 30, 2015 1519 1526 1510 1512 0 -10.23(-0.67%)
Dec 29, 2015 1507 1528 1505 1522 0 +21.88(+1.46%)
Dec 28, 2015 1492 1502 1483 1500 0 +4.87(+0.33%)
Dec 24, 2015 1495 1495 1495 1495 0 -1.95(-0.13%)
Dec 23, 2015 1493 1502 1485 1497 0 +11.46(+0.77%)
Dec 22, 2015 1478 1491 1467 1486 0 +12.35(+0.84%)
Dec 21, 2015 1478 1484 1459 1474 0 +10.54(+0.72%)
Dec 18, 2015 1487 1497 1461 1463 0 -27.60(-1.85%)
Dec 17, 2015 1514 1520 1486 1491 0 -22.00(-1.45%)
Dec 16, 2015 1500 1518 1483 1513 0 +23.06(+1.55%)
Dec 15, 2015 1491 1506 1481 1490 0 +12.04(+0.81%)
Dec 14, 2015 1462 1482 1444 1478 0 +20.50(+1.41%)
Dec 11, 2015 1472 1483 1454 1457 0 -34.37(-2.30%)
Dec 10, 2015 1496 1505 1485 1491 0 -0.03(-0.00%)
Dec 09, 2015 1505 1520 1479 1491 0 -17.31(-1.15%)
Dec 08, 2015 1497 1517 1489 1509 0 -1.62(-0.11%)
Dec 07, 2015 1514 1519 1497 1510 0 -4.27(-0.28%)
Dec 04, 2015 1482 1520 1478 1515 0 +32.02(+2.16%)
Dec 03, 2015 1515 1520 1476 1483 0 -25.09(-1.66%)
Dec 02, 2015 1514 1528 1503 1508 0 -5.46(-0.36%)
Dec 01, 2015 1500 1516 1493 1513 0 +20.24(+1.36%)
Nov 30, 2015 1497 1509 1486 1493 0 +1.12(+0.08%)
Nov 27, 2015 1493 1500 1487 1492 0 +1.17(+0.08%)
Nov 25, 2015 1491 1491 1491 1491 0 -3.05(-0.20%)
Nov 24, 2015 1486 1501 1474 1494 0 -2.92(-0.20%)
Nov 23, 2015 1497 1502 1487 1497 0 +1.44(+0.10%)
Nov 20, 2015 1493 1501 1491 1495 0 +11.44(+0.77%)
Nov 19, 2015 1478 1502 1471 1484 0 +10.64(+0.72%)
Nov 18, 2015 1454 1477 1448 1473 0 +23.71(+1.64%)
Nov 17, 2015 1453 1466 1442 1449 0 -5.01(-0.34%)
Nov 16, 2015 1437 1460 1425 1454 0 +18.96(+1.32%)
Nov 13, 2015 1456 1463 1428 1435 0 -32.93(-2.24%)
Nov 12, 2015 1476 1488 1465 1468 0 -12.95(-0.87%)
Nov 11, 2015 1481 1496 1472 1481 0 +0.98(+0.07%)
Nov 10, 2015 1481 1490 1467 1480 0 -5.93(-0.40%)
Nov 09, 2015 1498 1504 1473 1486 0 -17.37(-1.16%)
Nov 06, 2015 1495 1509 1486 1504 0 +2.85(+0.19%)
Nov 05, 2015 1500 1511 1488 1501 0 +3.55(+0.24%)
Nov 04, 2015 1493 1508 1484 1497 0 +6.96(+0.47%)
Nov 03, 2015 1478 1498 1472 1490 0 +8.23(+0.56%)
Nov 02, 2015 1473 1485 1464 1482 0 +12.18(+0.83%)
Oct 30, 2015 1477 1490 1466 1470 0 -7.50(-0.51%)
Oct 29, 2015 1475 1485 1465 1477 0 -7.03(-0.47%)
Oct 28, 2015 1472 1486 1460 1484 0 +15.78(+1.07%)
Oct 27, 2015 1475 1486 1460 1469 0 -9.75(-0.66%)
Oct 26, 2015 1466 1489 1456 1478 0 +9.78(+0.67%)
Oct 23, 2015 1468 1489 1453 1469 0 +57.69(+4.09%)
Oct 22, 2015 1394 1425 1386 1411 0 +28.58(+2.07%)
Oct 21, 2015 1399 1407 1377 1382 0 -15.95(-1.14%)
Oct 20, 2015 1401 1410 1386 1398 0 -12.15(-0.86%)
Oct 19, 2015 1405 1419 1395 1410 0 +0.21(+0.01%)
Oct 16, 2015 1405 1415 1394 1410 0 +10.27(+0.73%)
Oct 15, 2015 1392 1405 1381 1400 0 +16.17(+1.17%)
Oct 14, 2015 1380 1395 1368 1384 0 -3.11(-0.22%)
Oct 13, 2015 1385 1400 1379 1387 0 -2.97(-0.21%)
Oct 12, 2015 1386 1395 1374 1390 0 +3.41(+0.25%)
Oct 09, 2015 1386 1396 1374 1386 0 +2.62(+0.19%)
Oct 08, 2015 1368 1390 1356 1384 0 +11.10(+0.81%)
Oct 07, 2015 1372 1382 1350 1373 0 +8.87(+0.65%)
Oct 06, 2015 1358 1378 1350 1364 0 +5.20(+0.38%)
Oct 05, 2015 1339 1365 1335 1359 0 +28.13(+2.11%)
Oct 02, 2015 1292 1331 1284 1331 0 +24.59(+1.88%)
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.