Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 2210 2223 2193 2210 0 -2.11(-0.10%)
Jul 30, 2015 2197 2216 2193 2212 0 +7.18(+0.33%)
Jul 29, 2015 2192 2213 2186 2205 0 +11.57(+0.53%)
Jul 28, 2015 2205 2210 2179 2193 0 +0.16(+0.01%)
Jul 27, 2015 2205 2211 2186 2193 0 -26.12(-1.18%)
Jul 24, 2015 2235 2244 2214 2219 0 -18.76(-0.84%)
Jul 23, 2015 2256 2272 2232 2238 0 -16.35(-0.73%)
Jul 22, 2015 2238 2267 2232 2254 0 +12.92(+0.58%)
Jul 21, 2015 2247 2265 2232 2241 0 -2.96(-0.13%)
Jul 20, 2015 2240 2255 2232 2244 0 +8.66(+0.39%)
Jul 17, 2015 2238 2252 2220 2236 0 -15.90(-0.71%)
Jul 16, 2015 2254 2269 2243 2252 0 +15.35(+0.69%)
Jul 15, 2015 2195 2249 2187 2236 0 +46.16(+2.11%)
Jul 14, 2015 2177 2195 2168 2190 0 +4.21(+0.19%)
Jul 13, 2015 2182 2193 2172 2186 0 +18.11(+0.84%)
Jul 10, 2015 2174 2184 2152 2168 0 +25.23(+1.18%)
Jul 09, 2015 2151 2163 2134 2142 0 +19.45(+0.92%)
Jul 08, 2015 2144 2152 2118 2123 0 -36.37(-1.68%)
Jul 07, 2015 2173 2177 2131 2159 0 -17.85(-0.82%)
Jul 06, 2015 2156 2181 2147 2177 0 -2.42(-0.11%)
Jul 02, 2015 2180 2180 2180 2180 0 -24.42(-1.11%)
Jul 01, 2015 2199 2213 2185 2204 0 +30.81(+1.42%)
Jun 30, 2015 2192 2209 2164 2173 0 +3.15(+0.15%)
Jun 29, 2015 2196 2213 2167 2170 0 -54.43(-2.45%)
Jun 26, 2015 2224 2239 2214 2225 0 +4.21(+0.19%)
Jun 25, 2015 2232 2244 2213 2220 0 -5.65(-0.25%)
Jun 24, 2015 2233 2246 2220 2226 0 -14.28(-0.64%)
Jun 23, 2015 2239 2251 2228 2240 0 +10.90(+0.49%)
Jun 22, 2015 2219 2238 2210 2229 0 +26.05(+1.18%)
Jun 19, 2015 2203 2217 2190 2203 0 -6.39(-0.29%)
Jun 18, 2015 2203 2221 2185 2210 0 +12.25(+0.56%)
Jun 17, 2015 2217 2228 2193 2197 0 -12.52(-0.57%)
Jun 16, 2015 2191 2214 2189 2210 0 +11.80(+0.54%)
Jun 15, 2015 2189 2210 2178 2198 0 -13.42(-0.61%)
Jun 12, 2015 2209 2218 2197 2212 0 -0.59(-0.03%)
Jun 11, 2015 2213 2225 2201 2212 0 -0.03(-0.00%)
Jun 10, 2015 2190 2225 2187 2212 0 +33.39(+1.53%)
Jun 09, 2015 2168 2192 2154 2179 0 +17.59(+0.81%)
Jun 08, 2015 2163 2181 2154 2161 0 -6.68(-0.31%)
Jun 05, 2015 2156 2184 2150 2168 0 +31.58(+1.48%)
Jun 04, 2015 2145 2157 2129 2136 0 -22.07(-1.02%)
Jun 03, 2015 2132 2164 2126 2158 0 +34.30(+1.61%)
Jun 02, 2015 2105 2132 2098 2124 0 +14.92(+0.71%)
Jun 01, 2015 2120 2132 2097 2109 0 -9.54(-0.45%)
May 29, 2015 2146 2149 2114 2119 0 -26.91(-1.25%)
May 28, 2015 2143 2151 2130 2146 0 -2.05(-0.10%)
May 27, 2015 2133 2156 2124 2148 0 +21.81(+1.03%)
May 26, 2015 2133 2138 2116 2126 0 -11.70(-0.55%)
May 22, 2015 2138 2138 2138 2138 0 -9.79(-0.46%)
May 21, 2015 2149 2160 2142 2147 0 -7.15(-0.33%)
May 20, 2015 2173 2179 2149 2155 0 -24.61(-1.13%)
May 19, 2015 2166 2185 2157 2179 0 +23.96(+1.11%)
May 18, 2015 2136 2160 2132 2155 0 +20.93(+0.98%)
May 15, 2015 2157 2161 2123 2134 0 -21.83(-1.01%)
May 14, 2015 2156 2162 2140 2156 0 +9.25(+0.43%)
May 13, 2015 2134 2153 2125 2147 0 +10.50(+0.49%)
May 12, 2015 2122 2142 2107 2136 0 +4.13(+0.19%)
May 11, 2015 2127 2145 2122 2132 0 +1.50(+0.07%)
May 08, 2015 2116 2134 2105 2131 0 +25.61(+1.22%)
May 07, 2015 2104 2115 2090 2105 0 -0.16(-0.01%)
May 06, 2015 2122 2127 2090 2105 0 -5.48(-0.26%)
May 05, 2015 2112 2136 2105 2111 0 -10.63(-0.50%)
May 04, 2015 2100 2125 2094 2121 0 +26.89(+1.28%)
May 01, 2015 2101 2111 2083 2094 0 +1.80(+0.09%)
Apr 30, 2015 2098 2114 2080 2093 0 -10.87(-0.52%)
Apr 29, 2015 2086 2117 2083 2104 0 +9.37(+0.45%)
Apr 28, 2015 2074 2099 2066 2094 0 +19.92(+0.96%)
Apr 27, 2015 2086 2100 2068 2074 0 -7.44(-0.36%)
Apr 24, 2015 2086 2096 2070 2082 0 -10.97(-0.52%)
Apr 23, 2015 2089 2103 2077 2093 0 -2.26(-0.11%)
Apr 22, 2015 2080 2103 2063 2095 0 +18.79(+0.91%)
Apr 21, 2015 2089 2098 2067 2076 0 +2.35(+0.11%)
Apr 20, 2015 2073 2085 2062 2074 0 +14.40(+0.70%)
Apr 17, 2015 2074 2086 2047 2059 0 -29.32(-1.40%)
Apr 16, 2015 2097 2104 2066 2089 0 -10.62(-0.51%)
Apr 15, 2015 2084 2116 2079 2099 0 +6.02(+0.29%)
Apr 14, 2015 2104 2113 2081 2093 0 -20.54(-0.97%)
Apr 13, 2015 2097 2118 2091 2114 0 +18.59(+0.89%)
Apr 10, 2015 2094 2104 2080 2095 0 +1.17(+0.06%)
Apr 09, 2015 2087 2098 2072 2094 0 +5.05(+0.24%)
Apr 08, 2015 2089 2102 2080 2089 0 +0.56(+0.03%)
Apr 07, 2015 2084 2100 2075 2088 0 +6.40(+0.31%)
Apr 06, 2015 2067 2093 2054 2082 0 -12.67(-0.60%)
Apr 02, 2015 2095 2095 2095 2095 0 +11.05(+0.53%)
Apr 01, 2015 2079 2089 2060 2084 0 -2.31(-0.11%)
Mar 31, 2015 2080 2097 2070 2086 0 -6.90(-0.33%)
Mar 30, 2015 2070 2105 2066 2093 0 +34.73(+1.69%)
Mar 27, 2015 2064 2068 2046 2058 0 -14.39(-0.69%)
Mar 26, 2015 2062 2082 2041 2073 0 +4.19(+0.20%)
Mar 25, 2015 2102 2107 2066 2068 0 -35.38(-1.68%)
Mar 24, 2015 2119 2125 2099 2104 0 -20.41(-0.96%)
Mar 23, 2015 2137 2147 2119 2124 0 -11.20(-0.52%)
Mar 20, 2015 2122 2144 2108 2135 0 +22.77(+1.08%)
Mar 19, 2015 2123 2130 2096 2113 0 -14.87(-0.70%)
Mar 18, 2015 2129 2152 2110 2127 0 -10.07(-0.47%)
Mar 17, 2015 2123 2141 2109 2138 0 +4.71(+0.22%)
Mar 16, 2015 2121 2141 2109 2133 0 +20.98(+0.99%)
Mar 13, 2015 2121 2125 2092 2112 0 -10.75(-0.51%)
Mar 12, 2015 2101 2128 2090 2123 0 +39.83(+1.91%)
Mar 11, 2015 2082 2093 2070 2083 0 +6.05(+0.29%)
Mar 10, 2015 2105 2109 2075 2077 0 -49.78(-2.34%)
Mar 09, 2015 2117 2133 2111 2126 0 +10.57(+0.50%)
Mar 06, 2015 2103 2152 2096 2116 0 +12.20(+0.58%)
Mar 05, 2015 2097 2107 2081 2104 0 +7.17(+0.34%)
Mar 04, 2015 2097 2113 2089 2097 0 -16.35(-0.77%)
Mar 03, 2015 2114 2115 2105 2113 0 -7.81(-0.37%)
Mar 02, 2015 2106 2124 2097 2121 0 +14.70(+0.70%)
Feb 27, 2015 2114 2124 2103 2106 0 -12.86(-0.61%)
Feb 26, 2015 2118 2126 2107 2119 0 +0.03(+0.00%)
Feb 25, 2015 2119 2127 2110 2119 0 +1.51(+0.07%)
Feb 24, 2015 2104 2128 2100 2117 0 +16.21(+0.77%)
Feb 23, 2015 2099 2105 2084 2101 0 -6.05(-0.29%)
Feb 20, 2015 2084 2109 2066 2107 0 +15.03(+0.72%)
Feb 19, 2015 2090 2102 2072 2092 0 -2.90(-0.14%)
Feb 18, 2015 2118 2125 2090 2095 0 -29.95(-1.41%)
Feb 17, 2015 2114 2130 2101 2125 0 +5.22(+0.25%)
Feb 13, 2015 2120 2120 2120 2120 0 -0.60(-0.03%)
Feb 12, 2015 2097 2124 2084 2120 0 +36.98(+1.78%)
Feb 11, 2015 2085 2093 2069 2083 0 -8.49(-0.41%)
Feb 10, 2015 2089 2098 2073 2092 0 +17.43(+0.84%)
Feb 09, 2015 2077 2092 2066 2074 0 -17.01(-0.81%)
Feb 06, 2015 2080 2115 2074 2091 0 +25.25(+1.22%)
Feb 05, 2015 2046 2073 2040 2066 0 +26.71(+1.31%)
Feb 04, 2015 2031 2060 2023 2039 0 +2.28(+0.11%)
Feb 03, 2015 2002 2049 2000 2037 0 +31.92(+1.59%)
Feb 02, 2015 1975 2010 1955 2005 0 +43.98(+2.24%)
Jan 30, 2015 1964 1992 1952 1961 0 -29.36(-1.47%)
Jan 29, 2015 1962 1996 1953 1991 0 +30.68(+1.57%)
Jan 28, 2015 2016 2022 1958 1960 0 -46.10(-2.30%)
Jan 27, 2015 2007 2027 1995 2006 0 -26.73(-1.31%)
Jan 26, 2015 2013 2037 2001 2033 0 +15.71(+0.78%)
Jan 23, 2015 2030 2048 2012 2017 0 -16.98(-0.83%)
Jan 22, 2015 2004 2042 1997 2034 0 +61.78(+3.13%)
Jan 21, 2015 1966 2008 1945 1972 0 +28.07(+1.44%)
Jan 20, 2015 1969 1973 1924 1944 0 -17.66(-0.90%)
Jan 16, 2015 1926 1972 1920 1962 0 +28.38(+1.47%)
Jan 15, 2015 1934 1940 1923 1934 0 -18.81(-0.96%)
Jan 14, 2015 1957 1969 1923 1952 0 -32.46(-1.64%)
Jan 13, 2015 1985 1985 1985 1985 0 -13.19(-0.66%)
Jan 12, 2015 2014 2020 1990 1998 0 -19.22(-0.95%)
Jan 09, 2015 2064 2071 2012 2017 0 -46.85(-2.27%)
Jan 08, 2015 2056 2074 2048 2064 0 +26.02(+1.28%)
Jan 07, 2015 2039 2048 2016 2038 0 +20.30(+1.01%)
Jan 06, 2015 2066 2073 2007 2018 0 -43.22(-2.10%)
Jan 05, 2015 2101 2110 2057 2061 0 -54.57(-2.58%)
Jan 02, 2015 2143 2148 2094 2116 0 -11.49(-0.54%)
Dec 31, 2014 2127 2127 2127 2127 0 -25.78(-1.20%)
Dec 30, 2014 2150 2162 2141 2153 0 -3.04(-0.14%)
Dec 29, 2014 2142 2170 2138 2156 0 +3.81(+0.18%)
Dec 26, 2014 2159 2164 2148 2152 0 +0.66(+0.03%)
Dec 24, 2014 2151 2151 2151 2151 0 -4.96(-0.23%)
Dec 23, 2014 2146 2165 2140 2156 0 +19.29(+0.90%)
Dec 22, 2014 2124 2141 2114 2137 0 +16.08(+0.76%)
Dec 19, 2014 2128 2144 2106 2121 0 -7.99(-0.38%)
Dec 18, 2014 2099 2132 2090 2129 0 +55.31(+2.67%)
Dec 17, 2014 2045 2078 2034 2074 0 +38.87(+1.91%)
Dec 16, 2014 2035 2069 2035 2035 0 -11.29(-0.55%)
Dec 15, 2014 2073 2084 2036 2046 0 -17.57(-0.85%)
Dec 12, 2014 2079 2098 2060 2064 0 -35.65(-1.70%)
Dec 11, 2014 2108 2127 2092 2099 0 +2.92(+0.14%)
Dec 10, 2014 2132 2143 2093 2096 0 -40.89(-1.91%)
Dec 09, 2014 2112 2142 2099 2137 0 +2.32(+0.11%)
Dec 08, 2014 2118 2150 2108 2135 0 +2.99(+0.14%)
Dec 05, 2014 2109 2141 2106 2132 0 +32.71(+1.56%)
Dec 04, 2014 2087 2105 2083 2099 0 +5.75(+0.27%)
Dec 03, 2014 2076 2100 2071 2093 0 +13.54(+0.65%)
Dec 02, 2014 2059 2086 2052 2080 0 +23.52(+1.14%)
Dec 01, 2014 2083 2088 2049 2056 0 -31.80(-1.52%)
Nov 28, 2014 2111 2120 2084 2088 0 -18.77(-0.89%)
Nov 26, 2014 2107 2107 2107 2107 0 +10.26(+0.49%)
Nov 25, 2014 2111 2114 2090 2097 0 -10.89(-0.52%)
Nov 24, 2014 2095 2115 2088 2108 0 +18.80(+0.90%)
Nov 21, 2014 2111 2116 2083 2089 0 -3.67(-0.18%)
Nov 20, 2014 2073 2096 2069 2092 0 +5.79(+0.28%)
Nov 19, 2014 2093 2097 2071 2087 0 -9.25(-0.44%)
Nov 18, 2014 2090 2106 2084 2096 0 +4.83(+0.23%)
Nov 17, 2014 2089 2096 2078 2091 0 -0.90(-0.04%)
Nov 14, 2014 2092 2105 2084 2092 0 -6.10(-0.29%)
Nov 13, 2014 2106 2111 2092 2098 0 -7.59(-0.36%)
Nov 12, 2014 2093 2110 2085 2106 0 +5.15(+0.25%)
Nov 11, 2014 2098 2109 2090 2101 0 +3.40(+0.16%)
Nov 10, 2014 2087 2103 2078 2097 0 +7.12(+0.34%)
Nov 07, 2014 2093 2101 2075 2090 0 -5.26(-0.25%)
Nov 06, 2014 2078 2097 2068 2095 0 +17.25(+0.83%)
Nov 05, 2014 2073 2082 2058 2078 0 +18.98(+0.92%)
Nov 04, 2014 2049 2065 2039 2059 0 +3.62(+0.18%)
Nov 03, 2014 2045 2067 2035 2055 0 +5.29(+0.26%)
Oct 31, 2014 2047 2055 2032 2050 0 +25.43(+1.26%)
Oct 30, 2014 2006 2036 1998 2025 0 +27.71(+1.39%)
Oct 28, 2014 1971 1999 1960 1997 0 +33.44(+1.70%)
Oct 27, 2014 1950 1967 1953 1964 0 +4.57(+0.23%)
Oct 24, 2014 1935 1964 1933 1959 0 +18.84(+0.97%)
Oct 23, 2014 1936 1957 1928 1940 0 -3.23(-0.17%)
Oct 21, 2014 1906 1947 1908 1943 0 +43.89(+2.31%)
Oct 20, 2014 1884 1912 1883 1899 0 +5.67(+0.30%)
Oct 17, 2014 1912 1919 1880 1894 0 +9.21(+0.49%)
Oct 16, 2014 1840 1902 1834 1885 0 +1.23(+0.07%)
Oct 15, 2014 1912 1923 1849 1883 0 -50.99(-2.64%)
Oct 14, 2014 1928 1959 1924 1934 0 +7.97(+0.41%)
Oct 13, 2014 1928 1958 1920 1926 0 -7.43(-0.38%)
Oct 10, 2014 1956 1977 1932 1934 0 -21.10(-1.08%)
Oct 09, 2014 1999 2002 1953 1955 0 -43.98(-2.20%)
Oct 08, 2014 1965 2000 1959 1999 0 +34.22(+1.74%)
Oct 07, 2014 1988 1999 1964 1965 0 -39.21(-1.96%)
Oct 06, 2014 2022 2025 1999 2004 0 -8.79(-0.44%)
Oct 03, 2014 2011 2022 2003 2013 0 +17.90(+0.90%)
Oct 02, 2014 1988 2005 1975 1995 0 +5.09(+0.26%)
Oct 01, 2014 2015 2020 1986 1990 0 -24.62(-1.22%)
Sep 30, 2014 2019 2032 2007 2014 0 -3.44(-0.17%)
Sep 29, 2014 2006 2027 2001 2018 0 -8.25(-0.41%)
Sep 26, 2014 2023 2033 2009 2026 0 +3.88(+0.19%)
Sep 25, 2014 2049 2054 2018 2022 0 -61.03(-2.93%)
Sep 19, 2014 2099 2110 2079 2083 0 -4.78(-0.23%)
Sep 18, 2014 2074 2098 2071 2088 0 +20.94(+1.01%)
Sep 17, 2014 2050 2081 2050 2067 0 +15.67(+0.76%)
Sep 16, 2014 2046 2067 2046 2051 0 -3.41(-0.17%)
Sep 15, 2014 2053 2066 2045 2055 0 -2.07(-0.10%)
Sep 12, 2014 2046 2069 2041 2057 0 +9.99(+0.49%)
Sep 11, 2014 2031 2051 2028 2047 0 +8.12(+0.40%)
Sep 10, 2014 2017 2046 2022 2039 0 +17.18(+0.85%)
Sep 09, 2014 2025 2036 2013 2022 0 -17.69(-0.87%)
Sep 08, 2014 2034 2048 2027 2039 0 -3.58(-0.18%)
Sep 05, 2014 2029 2050 2028 2043 0 -2.79(-0.14%)
Sep 04, 2014 2043 2063 2038 2046 0 +2.34(+0.11%)
Sep 03, 2014 2053 2062 2037 2043 0 -7.04(-0.34%)
Sep 02, 2014 2036 2059 2037 2050 0 +6.91(+0.34%)
Aug 29, 2014 2043 2043 2043 0 +11.81(+0.58%)
Aug 28, 2014 2019 2040 2023 2032 0 -7.49(-0.37%)
Aug 27, 2014 2041 2056 2033 2039 0 -10.30(-0.50%)
Aug 26, 2014 2032 2060 2036 2049 0 +7.03(+0.34%)
Aug 25, 2014 2022 2053 2034 2042 0 +11.09(+0.55%)
Aug 22, 2014 2011 2049 2019 2031 0 -2.40(-0.12%)
Aug 21, 2014 1991 2038 2005 2034 0 +24.62(+1.23%)
Aug 20, 2014 1986 2015 1995 2009 0 -2.72(-0.14%)
Aug 19, 2014 1994 2021 2001 2012 0 +1.40(+0.07%)
Aug 18, 2014 1982 2015 1992 2010 0 +24.12(+1.21%)
Aug 15, 2014 1996 2011 1974 1986 0 -13.06(-0.65%)
Aug 14, 2014 1981 2006 1988 1999 0 +6.94(+0.35%)
Aug 13, 2014 1968 1999 1974 1992 0 +10.65(+0.54%)
Aug 12, 2014 1972 1990 1967 1982 0 +4.83(+0.24%)
Aug 11, 2014 1975 1992 1969 1977 0 -4.45(-0.22%)
Aug 08, 2014 1964 1983 1957 1981 0 +19.21(+0.98%)
Aug 07, 2014 1984 1991 1956 1962 0 -17.98(-0.91%)
Aug 06, 2014 1969 1995 1968 1980 0 +2.11(+0.11%)
Aug 05, 2014 1984 2001 1968 1978 0 -18.56(-0.93%)
Aug 04, 2014 1985 2005 1977 1997 0 +7.68(+0.39%)
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.