MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2476 2478 2469 2470 0 -1.80(-0.07%)
Jul 28, 2017 2469 2474 2465 2472 0 -3.32(-0.13%)
Jul 27, 2017 2483 2484 2460 2475 0 -2.41(-0.10%)
Jul 26, 2017 2480 2482 2475 2478 0 +0.70(+0.03%)
Jul 25, 2017 2478 2481 2475 2477 0 +7.22(+0.29%)
Jul 24, 2017 2472 2473 2466 2470 0 -2.63(-0.11%)
Jul 21, 2017 2467 2473 2465 2473 0 -0.91(-0.04%)
Jul 20, 2017 2476 2478 2469 2473 0 -0.38(-0.02%)
Jul 19, 2017 2464 2474 2464 2474 0 +13.22(+0.54%)
Jul 18, 2017 2456 2461 2450 2461 0 +1.47(+0.06%)
Jul 17, 2017 2460 2463 2457 2459 0 -0.13(-0.01%)
Jul 14, 2017 2449 2464 2447 2459 0 +11.44(+0.47%)
Jul 13, 2017 2445 2449 2442 2448 0 +4.58(+0.19%)
Jul 12, 2017 2436 2446 2436 2443 0 +17.72(+0.73%)
Jul 11, 2017 2427 2429 2413 2426 0 -1.90(-0.08%)
Jul 10, 2017 2425 2432 2422 2427 0 +2.25(+0.09%)
Jul 07, 2017 2414 2427 2414 2425 0 +15.43(+0.64%)
Jul 06, 2017 2423 2424 2408 2410 0 -22.79(-0.94%)
Jul 05, 2017 2431 2435 2422 2433 0 +3.53(+0.15%)
Jul 03, 2017 2429 2429 2429 0 +5.60(+0.23%)
Jun 30, 2017 2429 2433 2422 2423 0 +3.71(+0.15%)
Jun 29, 2017 2442 2443 2406 2420 0 -20.99(-0.86%)
Jun 28, 2017 2429 2443 2428 2441 0 +21.31(+0.88%)
Jun 27, 2017 2436 2440 2419 2419 0 -19.69(-0.81%)
Jun 26, 2017 2443 2450 2437 2439 0 +0.77(+0.03%)
Jun 23, 2017 2441 2438 0 +3.80(+0.16%)
Jun 22, 2017 2437 2442 2433 2434 0 -1.11(-0.05%)
Jun 21, 2017 2439 2442 2431 2436 0 -1.42(-0.06%)
Jun 20, 2017 2451 2451 2437 2437 0 -16.43(-0.67%)
Jun 19, 2017 2443 2454 2442 2453 0 +20.31(+0.83%)
Jun 16, 2017 2431 2433 2423 2433 0 +0.69(+0.03%)
Jun 15, 2017 2424 2434 2419 2432 0 -5.46(-0.22%)
Jun 14, 2017 2444 2444 2428 2438 0 -2.43(-0.10%)
Jun 13, 2017 2434 2441 2431 2440 0 +10.96(+0.45%)
Jun 12, 2017 2426 2430 2420 2429 0 -2.38(-0.10%)
Jun 09, 2017 2436 2446 2416 2432 0 -2.02(-0.08%)
Jun 08, 2017 2434 2439 2428 2434 0 +0.65(+0.03%)
Jun 07, 2017 2432 2435 2425 2433 0 +3.81(+0.16%)
Jun 06, 2017 2432 2436 2428 2429 0 -6.77(-0.28%)
Jun 05, 2017 2438 2440 2434 2436 0 -2.97(-0.12%)
Jun 02, 2017 2431 2440 2428 2439 0 +9.01(+0.37%)
Jun 01, 2017 2416 2430 2414 2430 0 +18.26(+0.76%)
May 31, 2017 2416 2416 2404 2412 0 -1.11(-0.05%)
May 30, 2017 2412 2415 2409 2413 0 -2.91(-0.12%)
May 26, 2017 2416 2416 2416 0 +0.75(+0.03%)
May 25, 2017 2410 2419 2408 2415 0 +10.68(+0.44%)
May 24, 2017 2401 2406 2398 2404 0 +5.97(+0.25%)
May 23, 2017 2397 2401 2394 2398 0 +4.40(+0.18%)
May 22, 2017 2387 2395 2387 2394 0 +12.29(+0.52%)
May 19, 2017 2371 2389 2370 2382 0 +16.01(+0.68%)
May 18, 2017 2355 2376 2353 2366 0 +8.69(+0.37%)
May 17, 2017 2383 2385 2356 2357 0 -43.64(-1.82%)
May 16, 2017 2405 2406 2396 2401 0 -1.65(-0.07%)
May 15, 2017 2394 2404 2394 2402 0 +11.42(+0.48%)
May 12, 2017 2392 2392 2387 2391 0 -3.54(-0.15%)
May 11, 2017 2395 2396 2382 2394 0 -5.19(-0.22%)
May 10, 2017 2397 2400 2393 2400 0 +2.71(+0.11%)
May 09, 2017 2402 2404 2392 2397 0 -2.46(-0.10%)
May 08, 2017 2400 2401 2394 2399 0 +0.09(+0.00%)
May 05, 2017 2392 2399 2389 2399 0 +9.77(+0.41%)
May 04, 2017 2390 2391 2380 2390 0 +1.39(+0.06%)
May 03, 2017 2386 2390 2380 2388 0 -3.04(-0.13%)
May 02, 2017 2391 2393 2386 2391 0 +2.84(+0.12%)
May 01, 2017 2388 2394 2385 2388 0 +4.13(+0.17%)
Apr 28, 2017 2394 2394 2382 2384 0 -4.57(-0.19%)
Apr 27, 2017 2390 2392 2383 2389 0 +1.32(+0.06%)
Apr 26, 2017 2389 2398 2387 2387 0 -1.16(-0.05%)
Apr 25, 2017 2382 2392 2381 2389 0 +14.46(+0.61%)
Apr 24, 2017 2370 2377 2369 2374 0 +25.46(+1.08%)
Apr 21, 2017 2355 2356 2345 2349 0 -7.15(-0.30%)
Apr 20, 2017 2343 2361 2341 2356 0 +17.67(+0.76%)
Apr 19, 2017 2347 2353 2335 2338 0 -4.02(-0.17%)
Apr 18, 2017 2343 2348 2335 2342 0 -6.82(-0.29%)
Apr 17, 2017 2333 2349 2333 2349 0 +20.06(+0.86%)
Apr 13, 2017 2329 2329 2329 0 -15.98(-0.68%)
Apr 12, 2017 2352 2353 2341 2345 0 -8.85(-0.38%)
Apr 11, 2017 2354 2355 2337 2354 0 -3.38(-0.14%)
Apr 10, 2017 2357 2366 2352 2357 0 +1.62(+0.07%)
Apr 07, 2017 2357 2364 2351 2356 0 -1.95(-0.08%)
Apr 06, 2017 2354 2364 2349 2357 0 +4.54(+0.19%)
Apr 05, 2017 2367 2378 2351 2353 0 -7.21(-0.31%)
Apr 04, 2017 2355 2361 2351 2360 0 +1.32(+0.06%)
Apr 03, 2017 2362 2366 2345 2359 0 -3.88(-0.16%)
Mar 31, 2017 2365 2370 2363 2363 0 -5.34(-0.23%)
Mar 30, 2017 2361 2370 2359 2368 0 +6.93(+0.29%)
Mar 29, 2017 2357 2363 2353 2361 0 +2.56(+0.11%)
Mar 28, 2017 2340 2364 2338 2359 0 +16.98(+0.73%)
Mar 27, 2017 2329 2345 2322 2342 0 -2.39(-0.10%)
Mar 24, 2017 2350 2356 2336 2344 0 -1.98(-0.08%)
Mar 23, 2017 2346 2359 2342 2346 0 -2.49(-0.11%)
Mar 22, 2017 2343 2352 2336 2348 0 +4.43(+0.19%)
Mar 21, 2017 2379 2382 2342 2344 0 -29.45(-1.24%)
Mar 20, 2017 2378 2380 2370 2373 0 -4.78(-0.20%)
Mar 17, 2017 2384 2386 2378 2378 0 -3.13(-0.13%)
Mar 16, 2017 2388 2388 2377 2381 0 -3.88(-0.16%)
Mar 15, 2017 2370 2390 2369 2385 0 +19.81(+0.84%)
Mar 14, 2017 2369 2369 2358 2365 0 -8.02(-0.34%)
Mar 13, 2017 2372 2374 2369 2373 0 +0.87(+0.04%)
Mar 10, 2017 2373 2377 2363 2373 0 +7.73(+0.33%)
Mar 09, 2017 2363 2369 2355 2365 0 +1.89(+0.08%)
Mar 08, 2017 2370 2373 2361 2363 0 -5.41(-0.23%)
Mar 07, 2017 2371 2375 2366 2368 0 -6.92(-0.29%)
Mar 06, 2017 2375 2379 2368 2375 0 -7.81(-0.33%)
Mar 03, 2017 2381 2384 2375 2383 0 +1.20(+0.05%)
Mar 02, 2017 2395 2395 2380 2382 0 -14.04(-0.59%)
Mar 01, 2017 2380 2401 2380 2396 0 +32.32(+1.37%)
Feb 28, 2017 2366 2368 2359 2364 0 -6.11(-0.26%)
Feb 27, 2017 2365 2372 2362 2370 0 +2.41(+0.10%)
Feb 24, 2017 2356 2367 2353 2367 0 +3.53(+0.15%)
Feb 23, 2017 2368 2368 2355 2364 0 +0.99(+0.04%)
Feb 22, 2017 2361 2365 2358 2363 0 -2.56(-0.11%)
Feb 21, 2017 2355 2367 2355 2365 0 +14.22(+0.60%)
Feb 17, 2017 2351 2351 2351 0 +3.94(+0.17%)
Feb 16, 2017 2350 2351 2339 2347 0 -2.03(-0.09%)
Feb 15, 2017 2336 2351 2335 2349 0 +11.67(+0.50%)
Feb 14, 2017 2326 2338 2322 2338 0 +9.33(+0.40%)
Feb 13, 2017 2322 2332 2321 2328 0 +12.15(+0.52%)
Feb 10, 2017 2312 2319 2311 2316 0 +8.23(+0.36%)
Feb 09, 2017 2297 2311 2297 2308 0 +13.20(+0.58%)
Feb 08, 2017 2290 2296 2285 2295 0 +1.59(+0.07%)
Feb 07, 2017 2296 2299 2290 2293 0 +0.52(+0.02%)
Feb 06, 2017 2294 2296 2289 2293 0 -4.86(-0.21%)
Feb 03, 2017 2289 2298 2288 2297 0 +16.57(+0.73%)
Feb 02, 2017 2277 2284 2272 2281 0 +1.30(+0.06%)
Feb 01, 2017 2286 2289 2272 2280 0 +0.68(+0.03%)
Jan 31, 2017 2274 2279 2267 2279 0 -2.03(-0.09%)
Jan 30, 2017 2286 2286 2269 2281 0 -13.79(-0.60%)
Jan 27, 2017 2299 2299 2292 2295 0 -1.99(-0.09%)
Jan 26, 2017 2299 2301 2294 2297 0 -1.69(-0.07%)
Jan 25, 2017 2289 2300 2289 2298 0 +18.30(+0.80%)
Jan 24, 2017 2268 2285 2267 2280 0 +14.87(+0.66%)
Jan 23, 2017 2268 2272 2257 2265 0 -6.11(-0.27%)
Jan 20, 2017 2270 2277 2265 2271 0 +7.62(+0.34%)
Jan 19, 2017 2272 2274 2258 2264 0 -8.20(-0.36%)
Jan 18, 2017 2269 2272 2263 2272 0 +4.00(+0.18%)
Jan 17, 2017 2269 2272 2263 2268 0 -6.75(-0.30%)
Jan 13, 2017 2275 2275 2275 0 +4.20(+0.18%)
Jan 12, 2017 2271 2272 2254 2270 0 -4.88(-0.21%)
Jan 11, 2017 2269 2275 2261 2275 0 +6.42(+0.28%)
Jan 10, 2017 2270 2279 2265 2269 0 +0.00(+0.00%)
Jan 09, 2017 2274 2275 2269 2269 0 -8.08(-0.35%)
Jan 06, 2017 2271 2282 2264 2277 0 +7.98(+0.35%)
Jan 05, 2017 2268 2272 2260 2269 0 -1.75(-0.08%)
Jan 04, 2017 2262 2273 2262 2271 0 +12.92(+0.57%)
Jan 03, 2017 2252 2264 2245 2258 0 +19.00(+0.85%)
Dec 30, 2016 2239 2239 2239 0 -10.43(-0.46%)
Dec 29, 2016 2250 2255 2245 2249 0 -0.66(-0.03%)
Dec 28, 2016 2270 2271 2249 2250 0 -18.96(-0.84%)
Dec 27, 2016 2266 2274 2266 2269 0 +5.09(+0.22%)
Dec 23, 2016 2264 2264 2264 0 +2.83(+0.13%)
Dec 22, 2016 2263 2263 2256 2261 0 -4.22(-0.19%)
Dec 21, 2016 2271 2271 2265 2265 0 -5.58(-0.25%)
Dec 20, 2016 2266 2273 2266 2271 0 +8.23(+0.36%)
Dec 19, 2016 2259 2267 2258 2263 0 +4.46(+0.20%)
Dec 16, 2016 2267 2268 2254 2258 0 -3.96(-0.18%)
Dec 15, 2016 2254 2272 2254 2262 0 +8.75(+0.39%)
Dec 14, 2016 2268 2276 2248 2253 0 -18.44(-0.81%)
Dec 13, 2016 2263 2278 2263 2272 0 +14.76(+0.65%)
Dec 12, 2016 2259 2264 2252 2257 0 -2.57(-0.11%)
Dec 09, 2016 2250 2260 2249 2260 0 +13.34(+0.59%)
Dec 08, 2016 2241 2252 2238 2246 0 +4.84(+0.22%)
Dec 07, 2016 2211 2242 2209 2241 0 +29.12(+1.32%)
Dec 06, 2016 2207 2213 2202 2212 0 +7.52(+0.34%)
Dec 05, 2016 2201 2209 2200 2205 0 +12.76(+0.58%)
Dec 02, 2016 2191 2198 2188 2192 0 +0.87(+0.04%)
Dec 01, 2016 2200 2203 2187 2191 0 -7.73(-0.35%)
Nov 30, 2016 2205 2214 2199 2199 0 -5.85(-0.27%)
Nov 29, 2016 2201 2210 2198 2205 0 +2.94(+0.13%)
Nov 28, 2016 2210 2211 2200 2202 0 -11.63(-0.53%)
Nov 25, 2016 2206 2213 2206 2213 0 +8.63(+0.39%)
Nov 23, 2016 2205 2205 2205 0 +1.78(+0.08%)
Nov 22, 2016 2202 2205 2195 2203 0 +4.76(+0.22%)
Nov 21, 2016 2186 2199 2186 2198 0 +16.28(+0.75%)
Nov 18, 2016 2187 2190 2180 2182 0 -5.22(-0.24%)
Nov 17, 2016 2179 2188 2177 2187 0 +10.18(+0.47%)
Nov 16, 2016 2178 2179 2172 2177 0 -3.45(-0.16%)
Nov 15, 2016 2168 2181 2166 2180 0 +16.19(+0.75%)
Nov 14, 2016 2166 2171 2156 2164 0 -0.25(-0.01%)
Nov 11, 2016 2163 2166 2152 2164 0 -3.03(-0.14%)
Nov 10, 2016 2167 2182 2151 2167 0 +4.22(+0.20%)
Nov 09, 2016 2132 2170 2125 2163 0 +23.70(+1.11%)
Nov 08, 2016 2130 2147 2124 2140 0 +8.04(+0.38%)
Nov 07, 2016 2101 2132 2101 2132 0 +46.34(+2.22%)
Nov 04, 2016 2084 2099 2084 2085 0 -3.48(-0.17%)
Nov 03, 2016 2099 2103 2085 2089 0 -9.28(-0.44%)
Nov 02, 2016 2109 2112 2094 2098 0 -13.78(-0.65%)
Nov 01, 2016 2129 2131 2098 2112 0 -14.43(-0.68%)
Oct 31, 2016 2130 2133 2126 2126 0 -0.26(-0.01%)
Oct 28, 2016 2132 2141 2119 2126 0 -6.63(-0.31%)
Oct 27, 2016 2144 2147 2133 2133 0 -6.39(-0.30%)
Oct 26, 2016 2137 2146 2132 2139 0 -3.73(-0.17%)
Oct 25, 2016 2150 2151 2142 2143 0 -8.17(-0.38%)
Oct 24, 2016 2148 2155 2147 2151 0 +10.17(+0.47%)
Oct 21, 2016 2139 2143 2130 2141 0 -0.18(-0.01%)
Oct 20, 2016 2143 2147 2133 2141 0 -2.95(-0.14%)
Oct 19, 2016 2141 2148 2138 2144 0 +4.69(+0.22%)
Oct 18, 2016 2138 2144 2135 2140 0 +13.10(+0.62%)
Oct 17, 2016 2133 2136 2124 2126 0 -6.48(-0.30%)
Oct 14, 2016 2140 2149 2133 2133 0 +0.43(+0.02%)
Oct 13, 2016 2130 2138 2115 2133 0 -6.63(-0.31%)
Oct 12, 2016 2138 2145 2133 2139 0 +2.45(+0.11%)
Oct 11, 2016 2161 2162 2129 2137 0 -26.93(-1.24%)
Oct 10, 2016 2160 2170 2160 2164 0 +9.92(+0.46%)
Oct 07, 2016 2164 2166 2145 2154 0 -7.03(-0.33%)
Oct 06, 2016 2158 2163 2150 2161 0 +1.04(+0.05%)
Oct 05, 2016 2155 2164 2155 2160 0 +9.24(+0.43%)
Oct 04, 2016 2163 2165 2144 2150 0 -10.71(-0.50%)
Oct 03, 2016 2164 2164 2155 2161 0 -7.07(-0.33%)
Sep 30, 2016 2157 2175 2157 2168 0 +17.14(+0.80%)
Sep 29, 2016 2169 2173 2145 2151 0 -20.24(-0.93%)
Sep 28, 2016 2162 2172 2152 2171 0 +11.44(+0.53%)
Sep 27, 2016 2146 2161 2142 2160 0 +13.83(+0.64%)
Sep 26, 2016 2159 2159 2145 2146 0 -18.59(-0.86%)
Sep 23, 2016 2173 2174 2164 2165 0 -12.49(-0.57%)
Sep 22, 2016 2171 2180 2171 2177 0 +14.06(+0.65%)
Sep 21, 2016 2145 2165 2140 2163 0 +23.36(+1.09%)
Sep 20, 2016 2146 2151 2139 2140 0 +0.64(+0.03%)
Sep 19, 2016 2144 2154 2136 2139 0 -0.04(-0.00%)
Sep 16, 2016 2146 2146 2131 2139 0 -8.10(-0.38%)
Sep 15, 2016 2125 2151 2122 2147 0 +21.49(+1.01%)
Sep 14, 2016 2128 2141 2120 2126 0 -1.25(-0.06%)
Sep 13, 2016 2150 2150 2120 2127 0 -32.02(-1.48%)
Sep 12, 2016 2121 2163 2119 2159 0 +31.23(+1.47%)
Sep 09, 2016 2169 2169 2128 2128 0 -53.49(-2.45%)
Sep 08, 2016 2183 2185 2177 2181 0 -4.86(-0.22%)
Sep 07, 2016 2185 2188 2179 2186 0 -0.32(-0.01%)
Sep 06, 2016 2182 2187 2175 2186 0 +6.50(+0.30%)
Sep 02, 2016 2177 2180 2180 2180 3,091,120,128 +9.12(+0.42%)
Sep 01, 2016 2171 2174 2157 2171 0 -0.09(-0.00%)
Aug 31, 2016 2174 2174 2161 2171 0 -5.17(-0.24%)
Aug 30, 2016 2179 2182 2170 2176 0 -4.26(-0.20%)
Aug 29, 2016 2170 2183 2170 2180 0 +11.34(+0.52%)
Aug 26, 2016 2175 2188 2160 2169 0 -3.43(-0.16%)
Aug 25, 2016 2173 2179 2170 2172 0 -2.97(-0.14%)
Aug 24, 2016 2185 2187 2171 2175 0 -11.46(-0.52%)
Aug 23, 2016 2188 2193 2187 2187 0 +4.26(+0.20%)
Aug 22, 2016 2182 2185 2176 2183 0 -1.23(-0.06%)
Aug 19, 2016 2184 2185 2175 2184 0 -3.15(-0.14%)
Aug 18, 2016 2182 2187 2180 2187 0 +4.80(+0.22%)
Aug 17, 2016 2178 2183 2168 2182 0 +4.07(+0.19%)
Aug 16, 2016 2186 2186 2178 2178 0 -12.00(-0.55%)
Aug 15, 2016 2186 2194 2186 2190 0 +6.10(+0.28%)
Aug 12, 2016 2184 2186 2179 2184 0 -1.74(-0.08%)
Aug 11, 2016 2178 2188 2178 2186 0 +10.30(+0.47%)
Aug 10, 2016 2183 2183 2172 2175 0 -6.25(-0.29%)
Aug 09, 2016 2182 2188 2179 2182 0 +0.85(+0.04%)
Aug 08, 2016 2184 2185 2178 2181 0 -1.98(-0.09%)
Aug 05, 2016 2169 2183 2169 2183 0 +18.62(+0.86%)
Aug 04, 2016 2164 2168 2159 2164 0 +0.46(+0.02%)
Aug 03, 2016 2157 2164 2153 2164 0 +6.76(+0.31%)
Aug 02, 2016 2170 2170 2148 2157 0 -13.81(-0.64%)
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.
TOP
Email a Story