MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19136 19225 19123 19124 164,573,408 +2.00(+0.01%)
Nov 29, 2016 19064 19144 19062 19122 81,507,616 +23.70(+0.12%)
Nov 28, 2016 19122 19139 19072 19098 88,459,344 -54.20(-0.28%)
Nov 25, 2016 19094 19152 19094 19152 45,889,432 +68.90(+0.36%)
Nov 23, 2016 19083 19083 19083 19083 77,877,232 +59.30(+0.31%)
Nov 22, 2016 18970 19044 18963 19024 85,307,736 +67.20(+0.35%)
Nov 21, 2016 18899 18961 18883 18957 80,518,064 +88.80(+0.47%)
Nov 18, 2016 18905 18916 18854 18868 109,880,728 -35.90(-0.19%)
Nov 17, 2016 18866 18904 18845 18904 89,918,488 +35.70(+0.19%)
Nov 16, 2016 18910 18910 18826 18868 87,125,944 -55.00(-0.29%)
Nov 15, 2016 18858 18925 18806 18923 100,655,192 +54.40(+0.29%)
Nov 14, 2016 18877 18934 18816 18869 112,248,528 +21.00(+0.11%)
Nov 11, 2016 18782 18856 18737 18848 107,298,168 +39.80(+0.21%)
Nov 10, 2016 18603 18874 18590 18808 164,386,208 +218.20(+1.17%)
Nov 09, 2016 18317 18650 18253 18590 173,103,744 +257.30(+1.40%)
Nov 08, 2016 18251 18400 18201 18332 79,987,680 +72.80(+0.40%)
Nov 07, 2016 17995 18263 17995 18260 93,448,480 +371.30(+2.08%)
Nov 04, 2016 17928 17987 17884 17888 97,757,488 -42.40(-0.24%)
Nov 03, 2016 17979 18007 17904 17931 77,854,656 -28.90(-0.16%)
Nov 02, 2016 18018 18044 17932 17960 88,606,928 -77.50(-0.43%)
Nov 01, 2016 18158 18177 17941 18037 101,276,016 -105.30(-0.58%)
Oct 31, 2016 18177 18194 18131 18142 110,082,024 -18.80(-0.10%)
Oct 28, 2016 18194 18257 18095 18161 107,846,120 -8.50(-0.05%)
Oct 27, 2016 18235 18253 18149 18170 83,525,360 -29.60(-0.16%)
Oct 26, 2016 18104 18236 18062 18199 86,329,896 +30.00(+0.17%)
Oct 25, 2016 18206 18242 18152 18169 82,576,072 -53.70(-0.29%)
Oct 24, 2016 18197 18275 18191 18223 88,541,528 +77.30(+0.43%)
Oct 21, 2016 18153 18169 18050 18146 117,821,048 -16.60(-0.09%)
Oct 20, 2016 18162 18249 18129 18162 88,567,592 -40.30(-0.22%)
Oct 19, 2016 18178 18252 18169 18203 88,032,784 +40.70(+0.22%)
Oct 18, 2016 18145 18226 18129 18162 74,545,136 +75.50(+0.42%)
Oct 17, 2016 18136 18162 18063 18086 75,959,928 -52.00(-0.29%)
Oct 14, 2016 18177 18261 18138 18138 87,051,704 +39.50(+0.22%)
Oct 13, 2016 18088 18138 17960 18099 83,155,640 -45.30(-0.25%)
Oct 12, 2016 18133 18194 18082 18144 72,230,112 +15.50(+0.09%)
Oct 11, 2016 18308 18312 18062 18129 88,610,136 -200.30(-1.09%)
Oct 10, 2016 18283 18400 18283 18329 72,102,392 +88.50(+0.49%)
Oct 07, 2016 18295 18320 18149 18240 82,681,280 -28.00(-0.15%)
Oct 06, 2016 18280 18288 18163 18268 78,654,680 -12.50(-0.07%)
Oct 05, 2016 18206 18316 18206 18281 76,151,568 +112.60(+0.62%)
Oct 04, 2016 18268 18314 18116 18168 79,704,528 +73.60(+0.41%)
Sep 26, 2016 18218 18218 18083 18095 95,512,400 -166.60(-0.91%)
Sep 23, 2016 18377 18384 18255 18261 87,179,216 -131.10(-0.71%)
Sep 22, 2016 18344 18450 18344 18392 73,028,144 +98.80(+0.54%)
Sep 21, 2016 18165 18307 18122 18294 94,082,280 +163.70(+0.90%)
Sep 20, 2016 18175 18227 18129 18130 72,431,592 +9.80(+0.05%)
Sep 19, 2016 18155 18255 18093 18120 78,087,776 -3.60(-0.02%)
Sep 16, 2016 18217 18217 18070 18124 278,535,040 -88.70(-0.49%)
Sep 15, 2016 18025 18250 18016 18212 99,543,920 +177.70(+0.99%)
Sep 14, 2016 18073 18164 17992 18035 103,363,256 -32.00(-0.18%)
Sep 13, 2016 18263 18263 18028 18067 102,817,136 -258.30(-1.41%)
Sep 12, 2016 18029 18359 17995 18325 103,254,736 +239.70(+1.33%)
Sep 09, 2016 18404 18404 18085 18085 120,672,712 -394.50(-2.13%)
Sep 08, 2016 18487 18506 18447 18480 79,061,568 -46.20(-0.25%)
Sep 07, 2016 18528 18537 18475 18526 67,564,376 -12.00(-0.06%)
Sep 06, 2016 18493 18552 18450 18538 83,708,344 +46.10(+0.25%)
Sep 02, 2016 18492 18492 18492 18492 74,352,864 +72.70(+0.39%)
Sep 01, 2016 18397 18430 18296 18419 74,783,784 +18.40(+0.10%)
Aug 31, 2016 18437 18440 18334 18401 98,249,744 -53.40(-0.29%)
Aug 30, 2016 18491 18514 18408 18454 68,916,088 -48.70(-0.26%)
Aug 29, 2016 18421 18523 18420 18503 64,471,128 +107.60(+0.58%)
Aug 26, 2016 18468 18570 18335 18395 78,727,280 -53.00(-0.29%)
Aug 25, 2016 18471 18498 18432 18448 64,480,364 -33.10(-0.18%)
Aug 24, 2016 18538 18539 18448 18482 72,262,416 -65.80(-0.35%)
Aug 23, 2016 18569 18632 18546 18547 73,986,392 +17.90(+0.10%)
Aug 22, 2016 18536 18571 18467 18529 73,449,368 -23.20(-0.13%)
Aug 19, 2016 18585 18585 18491 18553 93,166,744 -45.10(-0.24%)
Aug 18, 2016 18566 18601 18533 18598 70,743,056 +23.80(+0.13%)
Aug 17, 2016 18537 18582 18469 18574 70,939,408 +21.90(+0.12%)
Aug 16, 2016 18614 18615 18551 18552 67,561,648 -84.10(-0.45%)
Aug 15, 2016 18589 18668 18589 18636 62,337,008 +59.60(+0.32%)
Aug 12, 2016 18596 18606 18536 18576 61,582,656 -37.00(-0.20%)
Aug 11, 2016 18519 18638 18519 18614 71,472,664 +117.80(+0.64%)
Aug 10, 2016 18542 18562 18469 18496 62,775,860 -37.40(-0.20%)
Aug 09, 2016 18538 18585 18508 18533 60,090,680 +3.80(+0.02%)
Aug 08, 2016 18541 18569 18502 18529 71,806,984 -14.20(-0.08%)
Aug 05, 2016 18403 18544 18403 18544 92,420,536 +191.40(+1.04%)
Aug 04, 2016 18351 18398 18325 18352 64,498,840 -2.90(-0.02%)
Aug 03, 2016 18313 18355 18283 18355 78,549,104 +41.20(+0.22%)
Aug 02, 2016 18401 18404 18248 18314 89,679,184 -90.70(-0.49%)
Aug 01, 2016 18434 18467 18356 18404 83,469,040 -27.70(-0.15%)
Jul 29, 2016 18442 18467 18371 18432 111,551,040 -24.10(-0.13%)
Jul 28, 2016 18461 18483 18369 18456 85,726,120 -15.90(-0.09%)
Jul 27, 2016 18473 18542 18431 18472 111,360,056 -1.60(-0.01%)
Jul 26, 2016 18497 18522 18387 18474 84,466,208 -19.30(-0.10%)
Jul 25, 2016 18554 18556 18453 18493 76,803,544 -77.70(-0.42%)
Jul 22, 2016 18524 18571 18500 18571 87,706,624 +53.60(+0.29%)
Jul 21, 2016 18590 18590 18470 18517 86,791,840 -77.80(-0.42%)
Jul 20, 2016 18583 18622 18556 18595 93,038,080 +36.00(+0.19%)
Jul 19, 2016 18503 18562 18495 18559 85,578,240 +25.90(+0.14%)
Jul 18, 2016 18522 18556 18490 18533 75,538,272 +16.50(+0.09%)
Jul 15, 2016 18509 18557 18472 18517 123,686,024 +10.20(+0.06%)
Jul 14, 2016 18414 18538 18414 18506 87,050,936 +134.30(+0.73%)
Jul 13, 2016 18357 18390 18316 18372 80,914,184 +24.40(+0.13%)
Jul 12, 2016 18259 18372 18259 18348 90,171,152 +120.80(+0.66%)
Jul 11, 2016 18162 18284 18162 18227 80,880,328 +80.20(+0.44%)
Jul 08, 2016 17971 18167 17971 18147 93,462,024 +250.80(+1.40%)
Jul 07, 2016 17924 17985 17817 17896 81,571,816 +55.30(+0.31%)
Jul 05, 2016 17904 17904 17785 17841 103,648,480 -108.80(-0.61%)
Jul 01, 2016 17949 17949 17949 17949 82,158,336 +19.40(+0.11%)
Jun 30, 2016 17713 17931 17712 17930 133,018,416 +235.30(+1.33%)
Jun 29, 2016 17456 17704 17456 17695 106,369,512 +285.00(+1.64%)
Jun 28, 2016 17190 17410 17190 17410 112,185,216 +269.50(+1.57%)
Jun 27, 2016 17355 17355 17063 17140 138,732,624 -260.60(-1.50%)
Jun 24, 2016 17947 17947 17356 17401 239,001,056 -610.30(-3.39%)
Jun 23, 2016 17844 18011 17844 18011 98,059,232 +230.30(+1.30%)
Jun 22, 2016 17833 17920 17770 17781 89,435,128 -48.90(-0.27%)
Jun 21, 2016 17827 17878 17800 17830 85,129,792 +24.80(+0.14%)
Jun 20, 2016 17737 17946 17737 17805 99,381,504 +129.70(+0.73%)
Jun 17, 2016 17733 17733 17603 17675 248,683,344 -57.90(-0.33%)
Jun 16, 2016 17602 17755 17471 17733 91,948,328 +92.90(+0.53%)
Jun 15, 2016 17704 17763 17629 17640 94,125,504 -34.60(-0.20%)
Jun 14, 2016 17711 17734 17596 17675 93,739,720 -57.70(-0.33%)
Jun 13, 2016 17830 17893 17731 17732 101,685,392 -132.80(-0.74%)
Jun 10, 2016 17939 17939 17812 17865 90,540,960 -119.90(-0.67%)
Jun 09, 2016 17970 18005 17916 17985 69,685,136 -19.90(-0.11%)
Jun 08, 2016 17932 18016 17932 18005 71,255,000 +66.80(+0.37%)
Jun 07, 2016 17936 18003 17936 17938 78,747,456 +18.00(+0.10%)
Jun 06, 2016 17826 17950 17823 17920 71,868,192 +113.20(+0.64%)
Jun 03, 2016 17800 17833 17690 17807 82,279,072 -31.50(-0.18%)
Jun 02, 2016 17789 17839 17704 17839 75,554,368 +48.90(+0.27%)
Jun 01, 2016 17755 17809 17665 17790 78,525,648 +2.60(+0.01%)
May 31, 2016 17892 17899 17724 17787 147,346,768 -86.10(-0.48%)
May 27, 2016 17873 17873 17873 17873 73,192,304 +44.90(+0.25%)
May 26, 2016 17860 17889 17804 17828 68,934,352 -23.20(-0.13%)
May 25, 2016 17735 17892 17735 17852 79,181,104 +145.40(+0.82%)
May 24, 2016 17525 17743 17525 17706 86,463,912 +213.20(+1.22%)
May 23, 2016 17507 17551 17480 17493 87,790,272 -8.00(-0.05%)
May 20, 2016 17437 17572 17437 17501 111,997,736 +65.50(+0.38%)
May 19, 2016 17514 17514 17331 17435 95,530,696 -91.20(-0.52%)
May 18, 2016 17501 17636 17418 17527 78,982,192 -3.40(-0.02%)
May 17, 2016 17702 17702 17470 17530 103,252,192 -180.70(-1.02%)
May 16, 2016 17532 17756 17532 17711 88,422,872 +175.40(+1.00%)
May 13, 2016 17711 17735 17512 17535 86,647,840 -185.20(-1.05%)
May 12, 2016 17722 17798 17625 17720 88,546,424 +9.40(+0.05%)
May 11, 2016 17919 17919 17711 17711 87,387,344 -217.20(-1.21%)
May 10, 2016 17727 17935 17727 17928 75,788,416 +222.40(+1.26%)
May 09, 2016 17744 17783 17668 17706 85,589,800 -34.70(-0.20%)
May 06, 2016 17650 17744 17580 17741 80,024,240 +79.90(+0.45%)
May 05, 2016 17664 17736 17616 17661 81,531,144 +9.40(+0.05%)
May 04, 2016 17735 17738 17609 17651 95,013,872 -99.60(-0.56%)
May 03, 2016 17871 17871 17671 17751 97,062,320 -140.30(-0.78%)
May 02, 2016 17784 17912 17774 17891 80,098,216 +117.60(+0.66%)
Apr 29, 2016 17813 17815 17652 17774 136,672,464 -57.20(-0.32%)
Apr 28, 2016 18024 18036 17797 17831 100,891,760 -210.80(-1.17%)
Apr 27, 2016 17996 18085 17920 18042 109,061,856 +51.30(+0.29%)
Apr 26, 2016 17987 18044 17934 17990 91,195,768 +13.10(+0.07%)
Apr 25, 2016 17991 17991 17856 17977 83,755,768 -26.60(-0.15%)
Apr 22, 2016 17985 18027 17910 18004 134,118,440 +21.30(+0.12%)
Apr 21, 2016 18093 18107 17964 17982 102,442,496 -113.80(-0.63%)
Apr 20, 2016 18060 18168 18031 18096 100,199,544 +42.70(+0.24%)
Apr 19, 2016 18012 18104 17984 18054 89,124,952 +49.40(+0.27%)
Apr 18, 2016 17890 18010 17848 18004 89,385,000 +106.70(+0.60%)
Apr 15, 2016 17926 17938 17867 17898 118,161,944 -28.90(-0.16%)
Apr 14, 2016 17912 17962 17885 17926 84,497,688 +18.10(+0.10%)
Apr 13, 2016 17742 17918 17742 17908 91,709,992 +187.10(+1.06%)
Apr 12, 2016 17571 17744 17554 17721 81,012,936 +164.80(+0.94%)
Apr 11, 2016 17586 17732 17556 17556 107,080,080 -20.60(-0.12%)
Apr 08, 2016 17555 17694 17528 17577 79,990,968 +35.00(+0.20%)
Apr 07, 2016 17687 17687 17484 17542 90,114,256 -174.10(-0.98%)
Apr 06, 2016 17605 17724 17542 17716 99,407,296 +112.80(+0.64%)
Apr 05, 2016 17718 17718 17580 17603 115,225,632 -133.70(-0.75%)
Apr 04, 2016 17799 17806 17711 17737 85,225,832 -55.80(-0.31%)
Apr 01, 2016 17662 17812 17568 17793 104,893,368 +107.70(+0.61%)
Mar 31, 2016 17716 17756 17670 17685 102,597,400 -31.60(-0.18%)
Mar 30, 2016 17652 17790 17652 17717 79,324,928 +83.60(+0.47%)
Mar 29, 2016 17513 17643 17434 17633 86,159,592 +97.70(+0.56%)
Mar 28, 2016 17526 17584 17493 17535 70,452,360 +19.70(+0.11%)
Mar 24, 2016 17516 17516 17516 17516 84,094,488 +13.10(+0.07%)
Mar 23, 2016 17589 17589 17486 17503 84,230,464 -80.00(-0.45%)
Mar 22, 2016 17603 17649 17540 17583 95,449,312 -41.30(-0.23%)
Mar 21, 2016 17590 17645 17551 17624 84,405,504 +21.60(+0.12%)
Mar 18, 2016 17482 17621 17482 17602 321,227,104 +120.80(+0.69%)
Mar 17, 2016 17321 17529 17298 17482 117,986,392 +155.70(+0.90%)
Mar 16, 2016 17249 17379 17204 17326 118,692,864 +74.30(+0.43%)
Mar 15, 2016 17217 17252 17120 17252 92,827,240 +22.40(+0.13%)
Mar 14, 2016 17208 17275 17161 17229 96,345,896 +15.80(+0.09%)
Mar 11, 2016 17015 17220 17015 17213 123,430,760 +218.20(+1.28%)
Mar 10, 2016 17006 17130 16822 16995 117,567,256 -5.30(-0.03%)
Mar 09, 2016 16969 17048 16948 17000 116,692,368 +36.30(+0.21%)
Mar 08, 2016 17051 17073 16922 16964 108,380,984 -109.80(-0.64%)
Mar 07, 2016 16991 17099 16940 17074 100,287,840 +67.10(+0.39%)
Mar 04, 2016 16945 17062 16899 17007 106,910,056 +62.90(+0.37%)
Mar 03, 2016 16896 16944 16821 16944 91,105,240 +44.60(+0.26%)
Mar 02, 2016 16851 16900 16767 16899 104,464,608 +34.20(+0.20%)
Mar 01, 2016 16546 16866 16546 16865 105,050,488 +348.60(+2.11%)
Feb 29, 2016 16634 16726 16510 16516 126,189,408 -123.50(-0.74%)
Feb 26, 2016 16713 16796 16624 16640 98,482,656 -57.30(-0.34%)
Feb 25, 2016 16504 16698 16458 16697 94,107,904 +212.30(+1.29%)
Feb 24, 2016 16419 16507 16166 16485 93,619,392 +53.20(+0.32%)
Feb 23, 2016 16610 16610 16404 16432 98,161,792 -188.90(-1.14%)
Feb 22, 2016 16417 16664 16417 16621 102,236,104 +228.70(+1.40%)
Feb 19, 2016 16411 16411 16278 16392 134,344,288 -21.40(-0.13%)
Feb 18, 2016 16484 16512 16390 16413 104,950,968 +217.00(+1.34%)
Feb 16, 2016 16012 16196 16012 16196 142,024,304 +222.60(+1.39%)
Feb 12, 2016 15974 15974 15974 15974 132,550,832 +313.60(+2.00%)
Feb 11, 2016 15898 15898 15503 15660 172,065,200 -254.50(-1.60%)
Feb 10, 2016 16036 16202 15900 15915 122,061,704 -99.70(-0.62%)
Feb 09, 2016 16005 16137 15881 16014 127,738,304 -12.60(-0.08%)
Feb 08, 2016 16148 16148 15804 16027 165,872,768 -178.00(-1.10%)
Feb 05, 2016 16418 16424 16130 16205 139,012,384 -211.60(-1.29%)
Feb 04, 2016 16330 16486 16266 16417 131,488,432 +79.90(+0.49%)
Feb 03, 2016 16186 16382 15960 16337 141,865,424 +183.20(+1.13%)
Feb 02, 2016 16420 16420 16108 16154 126,175,440 -295.70(-1.80%)
Feb 01, 2016 16454 16511 16300 16449 114,388,576 -17.10(-0.10%)
Jan 29, 2016 16090 16466 16090 16466 217,940,368 +396.70(+2.47%)
Jan 28, 2016 15960 16102 15868 16070 129,262,080 +125.10(+0.78%)
Jan 27, 2016 16169 16235 15878 15944 138,341,696 -222.70(-1.38%)
Jan 26, 2016 15893 16186 15893 16167 117,655,704 +282.00(+1.78%)
Jan 25, 2016 16086 16086 15880 15885 123,247,840 -208.30(-1.29%)
Jan 22, 2016 15921 16137 15921 16094 145,854,864 +210.80(+1.33%)
Jan 21, 2016 15769 16039 15705 15883 145,133,296 +116.00(+0.74%)
Jan 20, 2016 15990 15990 15451 15767 191,867,136 -249.30(-1.56%)
Jan 19, 2016 16010 16172 15900 16016 144,358,624 +27.90(+0.17%)
Jan 15, 2016 15988 15988 15988 15988 239,214,992 -390.90(-2.39%)
Jan 14, 2016 16159 16482 16075 16379 158,431,856 +227.60(+1.41%)
Jan 13, 2016 16527 16594 16123 16151 153,522,304 -364.80(-2.21%)
Jan 12, 2016 16419 16591 16322 16516 117,478,312 +117.60(+0.72%)
Jan 11, 2016 16359 16462 16232 16399 127,791,576 +52.10(+0.32%)
Jan 08, 2016 16519 16652 16315 16346 141,847,904 -167.60(-1.01%)
Jan 07, 2016 16888 16888 16464 16514 176,201,472 -392.40(-2.32%)
Jan 06, 2016 17155 17155 16818 16906 120,250,272 -252.20(-1.47%)
Jan 05, 2016 17148 17195 17039 17159 105,744,816 +9.80(+0.06%)
Jan 04, 2016 17406 17406 16958 17149 148,030,784 -276.10(-1.58%)
Dec 31, 2015 17425 17425 17425 17425 93,686,696 -178.90(-1.02%)
Dec 30, 2015 17712 17714 17589 17604 59,758,656 -117.10(-0.66%)
Dec 29, 2015 17547 17750 17547 17721 69,854,816 +192.70(+1.10%)
Dec 28, 2015 17536 17537 17437 17528 59,765,860 -23.90(-0.14%)
Dec 24, 2015 17552 17552 17552 17552 40,346,492 -50.40(-0.29%)
Dec 23, 2015 17428 17608 17428 17603 92,817,272 +185.30(+1.06%)
Dec 22, 2015 17254 17451 17243 17417 91,570,400 +165.70(+0.96%)
Dec 21, 2015 17155 17272 17117 17252 114,901,088 +123.00(+0.72%)
Dec 18, 2015 17495 17497 17124 17129 344,564,800 -367.20(-2.10%)
Dec 17, 2015 17756 17797 17494 17496 115,765,624 -253.30(-1.43%)
Dec 16, 2015 17531 17784 17484 17749 123,787,128 +224.20(+1.28%)
Dec 15, 2015 17375 17628 17341 17525 123,426,288 +156.40(+0.90%)
Dec 14, 2015 17277 17378 17138 17368 142,538,224 +103.30(+0.60%)
Dec 11, 2015 17575 17575 17230 17265 134,509,840 -309.60(-1.76%)
Dec 10, 2015 17493 17698 17475 17575 107,307,664 +82.50(+0.47%)
Dec 09, 2015 17558 17768 17404 17492 122,008,224 -75.70(-0.43%)
Dec 08, 2015 17704 17704 17485 17568 113,715,752 -162.50(-0.92%)
Dec 07, 2015 17846 17846 17639 17730 99,671,144 -117.10(-0.66%)
Dec 04, 2015 17483 17866 17483 17848 137,645,840 +369.90(+2.12%)
Dec 03, 2015 17742 17781 17426 17478 126,984,704 -252.00(-1.42%)
Dec 02, 2015 17883 17902 17708 17730 102,835,096 -158.60(-0.89%)
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