Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1020 1027 1005 1014 0 -4.35(-0.43%)
May 30, 2016 1018 1018 1018 1018 0 +0.02(+0.00%)
May 27, 2016 1012 1023 1007 1018 0 +5.97(+0.59%)
May 26, 2016 1016 1022 1005 1012 0 -4.02(-0.40%)
May 25, 2016 1013 1024 1007 1016 0 +5.03(+0.50%)
May 24, 2016 999.87 1016 995.17 1011 0 +16.32(+1.64%)
May 23, 2016 995.09 1004 988.29 994.68 0 -0.25(-0.02%)
May 20, 2016 993.52 1003 985.29 994.92 0 +5.11(+0.52%)
May 19, 2016 989.00 997.41 977.59 989.82 0 -2.94(-0.30%)
May 18, 2016 996.92 1007 984.19 992.75 0 -6.94(-0.69%)
May 17, 2016 1011 1020 994.15 999.69 0 -15.02(-1.48%)
May 16, 2016 1009 1021 1004 1015 0 +6.74(+0.67%)
May 13, 2016 1017 1025 1003 1008 0 -12.71(-1.25%)
May 12, 2016 1022 1030 1012 1021 0 +3.45(+0.34%)
May 11, 2016 1028 1032 1011 1017 0 -17.25(-1.67%)
May 10, 2016 1025 1038 1020 1034 0 +13.45(+1.32%)
May 09, 2016 1019 1031 1012 1021 0 +1.79(+0.18%)
May 06, 2016 1012 1024 1004 1019 0 +5.25(+0.52%)
May 05, 2016 1018 1026 1008 1014 0 -2.41(-0.24%)
May 04, 2016 1018 1028 1007 1016 0 -6.50(-0.64%)
May 03, 2016 1028 1035 1013 1023 0 -10.83(-1.05%)
May 02, 2016 1025 1039 1017 1034 0 +11.13(+1.09%)
Apr 29, 2016 1024 1035 1010 1023 0 +1.10(+0.11%)
Apr 28, 2016 1026 1042 1013 1022 0 -9.97(-0.97%)
Apr 27, 2016 1030 1040 1018 1031 0 +2.02(+0.20%)
Apr 26, 2016 1023 1036 1015 1029 0 +7.33(+0.72%)
Apr 25, 2016 1024 1032 1013 1022 0 -5.12(-0.50%)
Apr 22, 2016 1021 1035 1015 1027 0 +5.69(+0.56%)
Apr 21, 2016 1029 1037 1012 1022 0 -8.27(-0.80%)
Apr 20, 2016 1031 1041 1021 1030 0 -2.51(-0.24%)
Apr 19, 2016 1033 1042 1023 1032 0 +4.85(+0.47%)
Apr 18, 2016 1019 1033 1013 1027 0 +6.43(+0.63%)
Apr 15, 2016 1017 1027 1009 1021 0 +3.09(+0.30%)
Apr 14, 2016 1021 1028 1011 1018 0 -3.74(-0.37%)
Apr 13, 2016 1015 1027 1005 1022 0 +13.88(+1.38%)
Apr 12, 2016 1003 1014 995.66 1008 0 +8.15(+0.82%)
Apr 11, 2016 1007 1017 996.58 999.67 0 -4.11(-0.41%)
Apr 08, 2016 1008 1016 996.15 1004 0 +0.24(+0.02%)
Apr 07, 2016 1012 1017 994.83 1004 0 -14.43(-1.42%)
Apr 06, 2016 1009 1023 999.48 1018 0 +9.75(+0.97%)
Apr 05, 2016 1010 1020 999.43 1008 0 -9.32(-0.92%)
Apr 04, 2016 1030 1034 1012 1018 0 -12.95(-1.26%)
Apr 01, 2016 1014 1035 1008 1030 0 +7.34(+0.72%)
Mar 31, 2016 1024 1035 1014 1023 0 -4.82(-0.47%)
Mar 30, 2016 1030 1039 1017 1028 0 +1.80(+0.18%)
Mar 29, 2016 1010 1030 1004 1026 0 +15.10(+1.49%)
Mar 28, 2016 1008 1019 1001 1011 0 +5.41(+0.54%)
Mar 24, 2016 1006 1006 1006 1006 0 -1.94(-0.19%)
Mar 23, 2016 1013 1021 1001 1008 0 -8.17(-0.80%)
Mar 22, 2016 1013 1026 1005 1016 0 -3.00(-0.29%)
Mar 21, 2016 1018 1028 1009 1019 0 -0.80(-0.08%)
Mar 18, 2016 1020 1031 1010 1020 0 +1.75(+0.17%)
Mar 17, 2016 1005 1024 999.07 1018 0 +12.89(+1.28%)
Mar 16, 2016 991.16 1010 985.51 1005 0 +10.43(+1.05%)
Mar 15, 2016 994.90 1004 984.51 994.50 0 -5.92(-0.59%)
Mar 14, 2016 998.02 1009 990.08 1000 0 -1.27(-0.13%)
Mar 11, 2016 996.34 1009 987.51 1002 0 +13.20(+1.34%)
Mar 10, 2016 996.56 1003 977.47 988.49 0 -3.78(-0.38%)
Mar 09, 2016 987.08 999.50 979.30 992.27 0 +9.37(+0.95%)
Mar 08, 2016 988.09 997.87 974.90 982.90 0 -10.10(-1.02%)
Mar 07, 2016 990.53 1003 981.73 993.00 0 -2.13(-0.21%)
Mar 04, 2016 992.48 1004 982.03 995.13 0 +3.35(+0.34%)
Mar 03, 2016 980.21 995.04 973.31 991.78 0 +10.98(+1.12%)
Mar 02, 2016 974.23 986.67 966.31 980.80 0 +4.28(+0.44%)
Mar 01, 2016 967.07 982.24 959.73 976.52 0 +17.54(+1.83%)
Feb 29, 2016 962.21 974.19 953.11 958.98 0 -3.96(-0.41%)
Feb 26, 2016 964.83 974.84 952.76 962.94 0 +1.83(+0.19%)
Feb 25, 2016 952.38 964.43 942.24 961.11 0 +11.09(+1.17%)
Feb 24, 2016 936.23 953.09 926.18 950.03 0 +5.40(+0.57%)
Feb 23, 2016 946.41 957.82 936.08 944.62 0 -4.81(-0.51%)
Feb 22, 2016 946.72 959.73 938.24 949.43 0 +10.89(+1.16%)
Feb 19, 2016 937.12 948.82 925.36 938.55 0 -1.59(-0.17%)
Feb 18, 2016 942.46 951.21 929.96 940.13 0 -0.43(-0.05%)
Feb 17, 2016 932.56 951.82 926.45 940.57 0 +14.68(+1.59%)
Feb 16, 2016 918.54 933.04 906.83 925.89 0 +18.92(+2.09%)
Feb 12, 2016 906.97 906.97 906.97 906.97 0 +16.44(+1.85%)
Feb 11, 2016 891.60 902.71 875.35 890.53 0 -14.96(-1.65%)
Feb 10, 2016 906.00 918.64 899.66 905.50 0 -6.32(-0.69%)
Feb 09, 2016 902.84 923.89 893.49 911.82 0 -0.55(-0.06%)
Feb 08, 2016 909.43 923.86 891.65 912.37 0 -6.34(-0.69%)
Feb 05, 2016 931.22 942.87 911.24 918.71 0 -13.67(-1.47%)
Feb 04, 2016 926.96 946.02 915.15 932.38 0 +1.21(+0.13%)
Feb 03, 2016 937.36 945.71 911.58 931.17 0 +0.83(+0.09%)
Feb 02, 2016 937.17 945.50 921.06 930.33 0 -14.56(-1.54%)
Feb 01, 2016 938.96 953.28 927.61 944.89 0 +0.15(+0.02%)
Jan 29, 2016 921.15 948.63 913.54 944.74 0 +26.81(+2.92%)
Jan 28, 2016 917.48 933.96 901.64 917.93 0 +5.20(+0.57%)
Jan 27, 2016 918.40 931.47 905.11 912.73 0 -8.43(-0.92%)
Jan 26, 2016 910.46 929.52 903.07 921.16 0 +13.73(+1.51%)
Jan 25, 2016 916.97 925.54 900.84 907.43 0 -13.32(-1.45%)
Jan 22, 2016 917.90 930.88 907.19 920.75 0 +16.22(+1.79%)
Jan 21, 2016 901.93 917.59 889.75 904.54 0 +4.49(+0.50%)
Jan 20, 2016 887.36 909.15 868.74 900.05 0 -0.85(-0.09%)
Jan 19, 2016 910.90 917.93 889.63 900.90 0 -0.32(-0.04%)
Jan 18, 2016 901.17 901.24 901.15 901.22 0 -0.02(-0.00%)
Jan 15, 2016 895.22 909.77 881.46 901.24 0 -15.35(-1.67%)
Jan 14, 2016 911.14 926.76 897.68 916.59 0 +7.00(+0.77%)
Jan 13, 2016 929.58 940.98 905.34 909.59 0 -21.32(-2.29%)
Jan 12, 2016 932.11 939.94 915.71 930.90 0 +8.23(+0.89%)
Jan 11, 2016 928.67 935.25 909.77 922.67 0 -1.32(-0.14%)
Jan 08, 2016 943.54 949.96 919.61 923.99 0 -14.22(-1.52%)
Jan 07, 2016 943.08 956.17 931.10 938.21 0 -20.43(-2.13%)
Jan 06, 2016 958.59 971.38 947.19 958.64 0 -13.90(-1.43%)
Jan 05, 2016 973.58 983.46 961.01 972.54 0 +1.36(+0.14%)
Jan 04, 2016 969.97 979.29 954.21 971.18 0 -12.48(-1.27%)
Dec 31, 2015 983.66 983.66 983.66 983.66 0 -10.93(-1.10%)
Dec 30, 2015 1000 1007 990.92 994.60 0 -7.49(-0.75%)
Dec 29, 2015 1001 1009 992.22 1002 0 +6.55(+0.66%)
Dec 28, 2015 994.51 1001 984.80 995.53 0 -2.20(-0.22%)
Dec 24, 2015 997.73 997.73 997.73 997.73 0 -15.15(-1.50%)
Dec 23, 2015 1009 1021 999.85 1013 0 +10.69(+1.07%)
Dec 22, 2015 994.86 1007 983.50 1002 0 +10.45(+1.05%)
Dec 21, 2015 991.68 1000 980.07 991.74 0 +6.74(+0.68%)
Dec 18, 2015 994.24 1001 979.21 985.00 0 -13.91(-1.39%)
Dec 17, 2015 1014 1018 993.45 998.91 0 -15.62(-1.54%)
Dec 16, 2015 1005 1020 994.87 1015 0 +17.48(+1.75%)
Dec 15, 2015 995.08 1007 986.65 997.05 0 +8.97(+0.91%)
Dec 14, 2015 989.10 1000 974.37 988.08 0 -0.85(-0.09%)
Dec 11, 2015 991.40 1003 980.85 988.93 0 -14.70(-1.46%)
Dec 10, 2015 1002 1015 994.39 1004 0 +2.73(+0.27%)
Dec 09, 2015 1009 1023 993.26 1001 0 -11.36(-1.12%)
Dec 08, 2015 1011 1023 1000 1012 0 -5.82(-0.57%)
Dec 07, 2015 1018 1032 1005 1018 0 -4.61(-0.45%)
Dec 04, 2015 1011 1028 1006 1023 0 +13.13(+1.30%)
Dec 03, 2015 1026 1032 1003 1010 0 -14.59(-1.42%)
Dec 02, 2015 1031 1039 1019 1024 0 -8.36(-0.81%)
Dec 01, 2015 1030 1040 1021 1033 0 +6.80(+0.66%)
Nov 30, 2015 1036 1041 1019 1026 0 -8.39(-0.81%)
Nov 27, 2015 1033 1039 1023 1034 0 +2.75(+0.27%)
Nov 26, 2015 1031 1031 1031 1031 0 -0.02(-0.00%)
Nov 25, 2015 1026 1038 1019 1031 0 +7.15(+0.70%)
Nov 24, 2015 1015 1031 1009 1024 0 +4.82(+0.47%)
Nov 23, 2015 1019 1023 1018 1019 0 +6.18(+0.61%)
Nov 20, 2015 1012 1022 1004 1013 0 +7.02(+0.70%)
Nov 19, 2015 1006 1015 997.46 1006 0 +1.74(+0.17%)
Nov 18, 2015 993.41 1009 984.10 1004 0 +14.01(+1.41%)
Nov 17, 2015 993.08 1005 981.28 990.45 0 -1.56(-0.16%)
Nov 16, 2015 977.17 995.18 972.10 992.00 0 +13.89(+1.42%)
Nov 13, 2015 991.22 999.22 971.06 978.11 0 -18.69(-1.88%)
Nov 12, 2015 1006 1014 992.54 996.80 0 -16.87(-1.66%)
Nov 11, 2015 1018 1026 1006 1014 0 -2.00(-0.20%)
Nov 10, 2015 1009 1021 1001 1016 0 +4.57(+0.45%)
Nov 09, 2015 1020 1026 1003 1011 0 -12.42(-1.21%)
Nov 06, 2015 1024 1033 1010 1024 0 -4.71(-0.46%)
Nov 05, 2015 1029 1037 1018 1028 0 -0.75(-0.07%)
Nov 04, 2015 1036 1043 1021 1029 0 -4.95(-0.48%)
Nov 03, 2015 1029 1044 1019 1034 0 +1.83(+0.18%)
Nov 02, 2015 1024 1040 1014 1032 0 +9.47(+0.93%)
Oct 30, 2015 1023 1037 1012 1023 0 -1.10(-0.11%)
Oct 29, 2015 1022 1036 1007 1024 0 -2.26(-0.22%)
Oct 28, 2015 1015 1033 1004 1026 0 +13.03(+1.29%)
Oct 27, 2015 1017 1025 1002 1013 0 -9.63(-0.94%)
Oct 26, 2015 1022 1032 1012 1023 0 +0.68(+0.07%)
Oct 23, 2015 1031 1039 1009 1022 0 -3.26(-0.32%)
Oct 22, 2015 1010 1033 1002 1025 0 +20.18(+2.01%)
Oct 21, 2015 1017 1025 998.76 1005 0 -10.20(-1.00%)
Oct 20, 2015 1014 1025 1004 1015 0 -2.94(-0.29%)
Oct 19, 2015 1014 1026 1006 1018 0 +0.75(+0.07%)
Oct 16, 2015 1016 1024 1004 1017 0 +4.00(+0.39%)
Oct 15, 2015 1007 1018 994.50 1013 0 +11.49(+1.15%)
Oct 14, 2015 1010 1017 995.70 1002 0 -7.10(-0.70%)
Oct 13, 2015 1012 1025 1004 1009 0 -8.04(-0.79%)
Oct 12, 2015 1016 1024 1006 1017 0 +1.38(+0.14%)
Oct 09, 2015 1014 1026 1007 1016 0 +3.50(+0.35%)
Oct 08, 2015 994.74 1016 989.36 1012 0 +15.59(+1.56%)
Oct 07, 2015 990.63 1004 980.76 996.56 0 +11.50(+1.17%)
Oct 06, 2015 990.40 998.38 976.53 985.06 0 -6.51(-0.66%)
Oct 05, 2015 977.48 996.63 973.09 991.57 0 +20.70(+2.13%)
Oct 02, 2015 950.32 972.48 942.24 970.87 0 +12.08(+1.26%)
Oct 01, 2015 960.26 968.83 944.28 958.79 0 +0.89(+0.09%)
Sep 30, 2015 954.52 964.79 944.36 957.90 0 +14.10(+1.49%)
Sep 29, 2015 946.48 955.36 933.60 943.80 0 -3.16(-0.33%)
Sep 28, 2015 964.51 969.12 942.16 946.97 0 -25.38(-2.61%)
Sep 25, 2015 980.22 988.28 964.61 972.35 0 +2.42(+0.25%)
Sep 24, 2015 964.32 975.86 952.30 969.93 0 -1.92(-0.20%)
Sep 23, 2015 978.24 984.32 965.07 971.85 0 -5.86(-0.60%)
Sep 22, 2015 979.04 987.09 967.40 977.71 0 -15.38(-1.55%)
Sep 21, 2015 991.85 1003 984.08 993.09 0 +5.73(+0.58%)
Sep 18, 2015 992.57 1003 981.97 987.36 0 -17.83(-1.77%)
Sep 17, 2015 1006 1021 997.66 1005 0 -2.07(-0.21%)
Sep 16, 2015 995.80 1012 990.82 1007 0 +15.87(+1.60%)
Sep 15, 2015 981.36 995.82 975.25 991.39 0 +12.38(+1.26%)
Sep 14, 2015 982.70 987.30 971.90 979.01 0 -3.86(-0.39%)
Sep 11, 2015 975.96 986.95 968.17 982.87 0 +1.41(+0.14%)
Sep 10, 2015 981.03 992.49 972.35 981.46 0 -1.59(-0.16%)
Sep 09, 2015 1005 1010 980.27 983.05 0 -13.00(-1.31%)
Sep 08, 2015 990.47 1001 981.28 996.05 0 +22.76(+2.34%)
Sep 04, 2015 973.29 973.29 973.29 973.29 0 -13.18(-1.34%)
Sep 03, 2015 986.71 998.95 978.82 986.47 0 +3.79(+0.39%)
Sep 02, 2015 978.81 987.09 966.59 982.68 0 +15.62(+1.62%)
Sep 01, 2015 974.60 985.43 960.63 967.05 0 -28.75(-2.89%)
Aug 31, 2015 995.57 1007 986.44 995.80 0 -3.65(-0.37%)
Aug 28, 2015 988.59 1005 982.82 999.46 0 +8.07(+0.81%)
Aug 27, 2015 979.07 998.65 969.01 991.38 0 +26.87(+2.79%)
Aug 26, 2015 959.86 970.47 938.41 964.51 0 +25.06(+2.67%)
Aug 25, 2015 971.89 976.87 936.63 939.45 0 -7.22(-0.76%)
Aug 24, 2015 932.62 975.15 904.38 946.67 0 -38.05(-3.86%)
Aug 21, 2015 997.47 1008 977.79 984.72 0 -24.31(-2.41%)
Aug 20, 2015 1018 1026 1004 1009 0 -17.96(-1.75%)
Aug 19, 2015 1031 1038 1017 1027 0 -8.96(-0.86%)
Aug 18, 2015 1037 1045 1028 1036 0 -2.03(-0.20%)
Aug 17, 2015 1029 1041 1021 1038 0 +4.67(+0.45%)
Aug 14, 2015 1026 1037 1020 1033 0 +7.31(+0.71%)
Aug 13, 2015 1025 1036 1017 1026 0 +1.53(+0.15%)
Aug 12, 2015 1021 1030 1005 1024 0 -5.94(-0.58%)
Aug 11, 2015 1034 1039 1020 1030 0 -12.25(-1.17%)
Aug 10, 2015 1033 1049 1028 1043 0 +14.70(+1.43%)
Aug 07, 2015 1030 1038 1018 1028 0 -4.71(-0.46%)
Aug 06, 2015 1040 1046 1024 1033 0 -5.74(-0.55%)
Aug 05, 2015 1037 1047 1029 1038 0 +6.96(+0.67%)
Aug 04, 2015 1030 1041 1021 1031 0 +2.50(+0.24%)
Aug 03, 2015 1034 1041 1019 1029 0 -6.41(-0.62%)
Jul 31, 2015 1037 1046 1026 1035 0 +2.78(+0.27%)
Jul 30, 2015 1025 1039 1017 1033 0 +3.21(+0.31%)
Jul 29, 2015 1024 1038 1014 1029 0 +9.33(+0.91%)
Jul 28, 2015 1014 1027 1003 1020 0 +10.49(+1.04%)
Jul 27, 2015 1013 1020 1001 1010 0 -7.20(-0.71%)
Jul 24, 2015 1029 1034 1011 1017 0 -12.15(-1.18%)
Jul 23, 2015 1037 1045 1023 1029 0 -5.98(-0.58%)
Jul 22, 2015 1031 1043 1025 1035 0 -0.01(-0.00%)
Jul 21, 2015 1038 1046 1028 1035 0 -3.11(-0.30%)
Jul 20, 2015 1041 1047 1030 1038 0 -0.23(-0.02%)
Jul 17, 2015 1042 1048 1030 1038 0 -5.38(-0.52%)
Jul 16, 2015 1046 1052 1037 1044 0 +3.50(+0.34%)
Jul 15, 2015 1047 1051 1035 1040 0 -6.59(-0.63%)
Jul 14, 2015 1045 1054 1038 1047 0 +1.74(+0.17%)
Jul 13, 2015 1039 1048 1031 1045 0 +13.31(+1.29%)
Jul 10, 2015 1030 1038 1021 1032 0 +14.62(+1.44%)
Jul 09, 2015 1028 1033 1014 1017 0 +1.05(+0.10%)
Jul 08, 2015 1024 1031 1011 1016 0 -16.96(-1.64%)
Jul 07, 2015 1028 1038 1013 1033 0 +4.30(+0.42%)
Jul 06, 2015 1026 1038 1019 1029 0 -5.69(-0.55%)
Jul 03, 2015 1034 1034 1034 1034 0 +0.03(+0.00%)
Jul 02, 2015 1039 1045 1027 1034 0 -3.53(-0.34%)
Jul 01, 2015 1038 1046 1028 1038 0 +8.14(+0.79%)
Jun 30, 2015 1036 1042 1023 1030 0 +0.63(+0.06%)
Jun 29, 2015 1043 1050 1027 1029 0 -23.91(-2.27%)
Jun 26, 2015 1053 1061 1044 1053 0 +3.50(+0.33%)
Jun 25, 2015 1054 1059 1043 1049 0 -1.46(-0.14%)
Jun 24, 2015 1059 1064 1047 1051 0 -9.46(-0.89%)
Jun 23, 2015 1060 1068 1052 1060 0 +2.80(+0.26%)
Jun 22, 2015 1059 1066 1050 1058 0 +3.81(+0.36%)
Jun 19, 2015 1054 1063 1047 1054 0 -0.79(-0.07%)
Jun 18, 2015 1048 1062 1044 1055 0 +9.16(+0.88%)
Jun 17, 2015 1043 1052 1035 1045 0 +3.90(+0.37%)
Jun 16, 2015 1035 1047 1030 1042 0 +6.40(+0.62%)
Jun 15, 2015 1037 1043 1026 1035 0 -8.44(-0.81%)
Jun 12, 2015 1043 1050 1036 1044 0 -3.76(-0.36%)
Jun 11, 2015 1046 1054 1039 1047 0 +4.04(+0.39%)
Jun 10, 2015 1036 1052 1032 1043 0 +12.67(+1.23%)
Jun 09, 2015 1030 1039 1022 1031 0 +0.87(+0.08%)
Jun 08, 2015 1031 1039 1024 1030 0 -4.36(-0.42%)
Jun 05, 2015 1030 1039 1020 1034 0 +0.83(+0.08%)
Jun 04, 2015 1037 1045 1029 1033 0 -10.19(-0.98%)
Jun 03, 2015 1040 1050 1033 1043 0 +6.18(+0.60%)
Jun 02, 2015 1032 1046 1026 1037 0 +1.50(+0.14%)
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.