Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.704 1.774 1.704 1.751 8,042 +0.02(+0.90%)
Oct 29, 2015 1.727 1.766 1.704 1.735 28,333 -0.02(-1.06%)
Oct 28, 2015 1.766 1.774 1.754 1.754 9,439 +0.02(+1.07%)
Oct 27, 2015 1.731 1.754 1.731 1.735 15,280 +0.02(+1.36%)
Oct 26, 2015 1.712 1.719 1.712 1.712 4,012 -0.02(-1.35%)
Oct 23, 2015 1.743 1.751 1.723 1.735 1,302 +0.02(+1.36%)
Oct 22, 2015 1.712 1.712 1.712 1.712 128 -0.03(-1.79%)
Oct 21, 2015 1.719 1.743 1.712 1.743 1,809 +0.00(+0.00%)
Oct 20, 2015 1.751 1.751 1.696 1.743 26,254 +0.02(+0.90%)
Oct 19, 2015 1.743 1.766 1.642 1.727 10,430 +0.01(+0.45%)
Oct 16, 2015 1.712 1.721 1.712 1.719 1,336 -0.03(-1.78%)
Oct 15, 2015 1.696 1.758 1.696 1.751 4,804 +0.11(+6.64%)
Oct 14, 2015 1.712 1.712 1.611 1.642 27,686 -0.07(-3.83%)
Oct 13, 2015 1.712 1.751 1.707 1.707 17,133 -0.04(-2.48%)
Oct 12, 2015 1.766 1.766 1.743 1.751 2,046 -0.02(-1.30%)
Oct 09, 2015 1.750 1.774 1.748 1.774 9,007 +0.04(+2.22%)
Oct 08, 2015 1.704 1.758 1.701 1.735 156,428 -0.02(-0.89%)
Oct 07, 2015 1.774 1.774 1.727 1.751 3,202 -0.02(-1.32%)
Oct 06, 2015 1.758 1.774 1.758 1.774 458 +0.01(+0.45%)
Oct 05, 2015 1.751 1.766 1.751 1.766 19,897 -0.00(-0.00%)
Oct 02, 2015 1.774 1.774 1.766 1.766 643 -0.02(-1.30%)
Oct 01, 2015 1.789 1.789 1.789 1.789 552 -0.01(-0.43%)
Sep 29, 2015 1.789 1.813 1.789 1.797 140 +0.06(+3.59%)
Sep 28, 2015 1.751 1.758 1.712 1.735 15,038 -0.01(-0.84%)
Sep 25, 2015 1.743 1.750 1.743 1.750 469 -0.02(-1.36%)
Sep 24, 2015 1.824 1.832 1.712 1.774 14,843 -0.02(-1.13%)
Sep 23, 2015 1.813 1.813 1.789 1.794 2,068 -0.01(-0.60%)
Sep 22, 2015 1.789 1.805 1.789 1.805 4,666 +0.00(+0.00%)
Sep 21, 2015 1.821 1.821 1.797 1.805 766 -0.02(-1.28%)
Sep 18, 2015 1.789 1.828 1.751 1.828 16,669 +0.04(+2.17%)
Sep 17, 2015 1.789 1.789 1.789 1.789 321 -0.03(-1.71%)
Sep 16, 2015 1.790 1.821 1.789 1.821 2,026 +0.02(+1.30%)
Sep 15, 2015 1.789 1.797 1.789 1.797 1,409 +0.01(+0.43%)
Sep 14, 2015 1.805 1.805 1.789 1.789 4,569 -0.03(-1.71%)
Sep 11, 2015 1.805 1.828 1.789 1.821 1,992 -0.01(-0.42%)
Sep 10, 2015 1.789 1.828 1.789 1.828 4,574 +0.04(+2.17%)
Sep 09, 2015 1.790 1.852 1.789 1.789 5,962 +0.00(+0.00%)
Sep 08, 2015 1.828 1.828 1.789 1.789 1,268 -0.04(-2.13%)
Sep 04, 2015 1.774 1.828 1.828 1.828 6,297 +0.00(+0.00%)
Sep 03, 2015 1.828 1.828 1.789 1.828 6,061 +0.04(+2.17%)
Sep 02, 2015 1.782 1.828 1.751 1.789 4,280 +0.01(+0.44%)
Sep 01, 2015 1.867 1.883 1.751 1.782 82,781 -0.05(-2.55%)
Aug 31, 2015 1.836 1.836 1.808 1.828 28,826 +0.02(+1.29%)
Aug 28, 2015 1.789 1.810 1.789 1.805 24,461 +0.01(+0.43%)
Aug 27, 2015 1.883 1.883 1.789 1.797 37,399 +0.01(+0.43%)
Aug 26, 2015 1.790 1.813 1.789 1.789 1,266 +0.00(+0.00%)
Aug 25, 2015 1.813 1.813 1.789 1.789 704 +0.04(+2.22%)
Aug 24, 2015 1.782 1.782 1.735 1.751 36,946 -0.03(-1.75%)
Aug 21, 2015 1.797 1.797 1.766 1.782 9,468 -0.06(-3.38%)
Aug 20, 2015 1.844 1.844 1.844 1.844 167 +0.02(+0.85%)
Aug 19, 2015 1.852 1.852 1.828 1.828 55,702 +0.00(+0.00%)
Aug 18, 2015 1.828 1.828 1.828 1.828 936 +0.02(+1.29%)
Aug 17, 2015 1.844 1.844 1.805 1.805 622 +0.02(+0.87%)
Aug 14, 2015 1.790 1.791 1.789 1.790 5,974 -0.02(-1.28%)
Aug 13, 2015 1.822 1.828 1.813 1.813 1,754 -0.02(-0.85%)
Aug 12, 2015 1.828 1.828 1.828 1.828 128 +0.03(+1.73%)
Aug 11, 2015 1.789 1.797 1.789 1.797 740 +0.01(+0.43%)
Aug 10, 2015 1.789 1.789 1.789 1.789 1,210 -0.04(-2.13%)
Aug 07, 2015 1.836 1.851 1.828 1.828 2,578 -0.02(-1.26%)
Aug 06, 2015 1.852 1.852 1.836 1.852 2,307 +0.00(+0.00%)
Aug 05, 2015 1.813 1.852 1.813 1.852 33,488 +0.02(+1.28%)
Aug 04, 2015 1.828 1.828 1.828 1.828 398 +0.01(+0.43%)
Aug 03, 2015 1.821 1.821 1.821 1.821 267 +0.02(+1.29%)
Jul 31, 2015 1.828 1.828 1.797 1.797 2,005 -0.01(-0.43%)
Jul 30, 2015 1.774 1.821 1.758 1.805 12,272 +0.05(+2.65%)
Jul 29, 2015 1.758 1.776 1.758 1.758 966 -0.01(-0.44%)
Jul 28, 2015 1.758 1.789 1.758 1.766 3,080 +0.03(+1.79%)
Jul 24, 2015 1.727 1.758 1.727 1.735 7 +0.02(+1.36%)
Jul 23, 2015 1.712 1.712 1.712 1.712 402 -0.04(-2.22%)
Jul 22, 2015 1.758 1.758 1.751 1.751 340 +0.00(+0.00%)
Jul 21, 2015 1.712 1.751 1.712 1.751 2,611 +0.01(+0.45%)
Jul 20, 2015 1.724 1.743 1.724 1.743 361 +0.00(+0.00%)
Jul 17, 2015 1.765 1.765 1.712 1.743 2,755 -0.02(-1.32%)
Jul 16, 2015 1.766 1.766 1.766 1.766 790 +0.02(+1.34%)
Jul 15, 2015 1.743 1.743 1.743 1.743 134 +0.00(+0.00%)
Jul 14, 2015 1.773 1.805 1.743 1.743 2,453 -0.02(-1.32%)
Jul 13, 2015 1.735 1.766 1.735 1.766 2,750 +0.00(+0.00%)
Jul 10, 2015 1.721 1.766 1.721 1.766 257 +0.05(+2.71%)
Jul 09, 2015 1.727 1.789 1.719 1.719 10,976 +0.00(+0.00%)
Jul 08, 2015 1.712 1.782 1.712 1.719 724 -0.01(-0.45%)
Jul 07, 2015 1.689 1.727 1.634 1.727 17,068 +0.02(+0.91%)
Jul 06, 2015 1.712 1.719 1.642 1.712 11,448 -0.02(-0.90%)
Jul 02, 2015 1.712 1.727 1.727 1.727 1,028 +0.02(+0.91%)
Jul 01, 2015 1.681 1.712 1.681 1.712 10,449 -0.01(-0.45%)
Jun 30, 2015 1.657 1.736 1.642 1.719 8,492 +0.04(+2.31%)
Jun 29, 2015 1.712 1.712 1.673 1.681 1,236 -0.04(-2.26%)
Jun 26, 2015 1.719 1.719 1.712 1.719 696 -0.02(-1.34%)
Jun 25, 2015 1.754 1.754 1.743 1.743 1,931 -0.02(-1.32%)
Jun 22, 2015 1.797 1.766 1.766 1.766 10,668 -0.03(-1.73%)
Jun 19, 2015 1.782 1.797 1.782 1.797 1,715 +0.02(+1.32%)
Jun 18, 2015 1.766 1.807 1.766 1.774 993 -0.02(-0.87%)
Jun 17, 2015 1.758 1.805 1.758 1.789 2,965 +0.03(+1.77%)
Jun 16, 2015 1.758 1.789 1.758 1.758 2,588 -0.02(-0.88%)
Jun 15, 2015 1.758 1.792 1.758 1.774 843 -0.02(-0.87%)
Jun 12, 2015 1.789 1.813 1.789 1.789 1,737 +0.00(+0.00%)
Jun 11, 2015 1.797 1.844 1.789 1.789 6,359 -0.01(-0.43%)
Jun 10, 2015 1.766 1.844 1.758 1.797 16,602 +0.02(+1.32%)
Jun 09, 2015 1.759 1.782 1.751 1.774 6,407 -0.01(-0.44%)
Jun 08, 2015 1.813 1.813 1.782 1.782 1,962 -0.01(-0.43%)
Jun 05, 2015 1.782 1.797 1.782 1.789 3,110 -0.02(-0.86%)
Jun 04, 2015 1.805 1.805 1.803 1.805 388 +0.00(+0.00%)
Jun 03, 2015 1.789 1.805 1.789 1.805 1,800 -0.00(-0.00%)
Jun 02, 2015 1.805 1.805 1.805 1.805 1,010 -0.01(-0.43%)
Jun 01, 2015 1.805 1.821 1.805 1.813 825 -0.04(-2.10%)
May 29, 2015 1.828 1.859 1.828 1.852 2,187 +0.05(+2.58%)
May 28, 2015 1.789 1.805 1.789 1.805 1,061 -0.01(-0.42%)
May 27, 2015 1.751 1.836 1.743 1.813 21,638 +0.05(+2.55%)
May 26, 2015 1.758 1.789 1.743 1.768 39,766 -0.03(-1.65%)
May 22, 2015 1.859 1.797 1.797 1.797 23,906 -0.03(-1.70%)
May 21, 2015 1.805 1.875 1.805 1.828 900 +0.01(+0.43%)
May 20, 2015 1.805 1.922 1.782 1.821 25,402 -0.02(-0.85%)
May 19, 2015 1.844 1.844 1.836 1.836 2,303 -0.02(-0.84%)
May 18, 2015 1.859 1.859 1.836 1.852 2,317 -0.02(-1.24%)
May 15, 2015 1.821 1.875 1.821 1.875 5,420 +0.02(+1.26%)
May 14, 2015 1.828 1.906 1.805 1.852 6,055 +0.05(+3.03%)
May 13, 2015 1.828 1.828 1.789 1.797 1,490 -0.07(-3.75%)
May 12, 2015 1.789 1.867 1.789 1.867 1,688 +0.03(+1.69%)
May 11, 2015 1.821 1.844 1.797 1.836 4,632 -0.02(-0.84%)
May 08, 2015 1.774 1.859 1.774 1.852 8,867 +0.04(+2.15%)
May 07, 2015 1.782 1.844 1.782 1.813 14,426 -0.03(-1.69%)
May 06, 2015 1.828 1.875 1.828 1.844 20,476 +0.05(+2.60%)
May 05, 2015 1.813 1.813 1.751 1.797 5,472 -0.02(-1.28%)
May 04, 2015 1.789 1.867 1.696 1.821 21,986 +0.02(+0.86%)
May 01, 2015 1.844 1.914 1.751 1.805 20,070 -0.10(-5.31%)
Apr 30, 2015 1.829 1.906 1.829 1.906 4,299 +0.04(+2.08%)
Apr 29, 2015 1.894 1.894 1.867 1.867 2,002 +0.02(+0.84%)
Apr 28, 2015 1.859 1.867 1.797 1.852 3,048 +0.01(+0.42%)
Apr 27, 2015 1.867 1.867 1.821 1.844 5,737 -0.02(-0.84%)
Apr 24, 2015 1.876 1.876 1.797 1.859 5,929 -0.02(-0.83%)
Apr 23, 2015 1.836 1.906 1.836 1.875 4,535 +0.05(+2.99%)
Apr 22, 2015 1.828 1.844 1.766 1.821 18,910 -0.02(-0.85%)
Apr 21, 2015 1.821 1.844 1.774 1.836 3,413 +0.01(+0.43%)
Apr 20, 2015 1.844 1.859 1.828 1.828 2,641 +0.02(+0.86%)
Apr 17, 2015 1.821 1.859 1.758 1.813 10,869 -0.02(-0.85%)
Apr 16, 2015 1.766 1.837 1.766 1.828 5,052 +0.02(+1.29%)
Apr 15, 2015 1.821 1.852 1.766 1.805 5,679 -0.02(-1.28%)
Apr 14, 2015 1.766 1.844 1.766 1.828 7,677 +0.05(+2.62%)
Apr 13, 2015 1.766 1.844 1.766 1.782 2,828 +0.01(+0.44%)
Apr 10, 2015 1.751 1.821 1.751 1.774 16,717 -0.03(-1.72%)
Apr 09, 2015 1.805 1.883 1.751 1.805 10,759 +0.02(+1.31%)
Apr 08, 2015 1.805 1.805 1.751 1.782 20,693 +0.02(+0.88%)
Apr 07, 2015 1.758 1.836 1.712 1.766 87,146 +0.00(+0.00%)
Apr 06, 2015 1.914 1.937 1.766 1.766 111,653 -0.13(-6.97%)
Apr 02, 2015 1.898 1.898 1.898 1.898 73,390 -0.02(-0.81%)
Apr 01, 2015 1.891 1.922 1.891 1.914 10,354 +0.07(+3.80%)
Mar 31, 2015 1.992 2.000 1.813 1.844 39,412 -0.12(-6.32%)
Mar 30, 2015 2.015 2.015 1.968 1.968 20,094 +0.01(+0.40%)
Mar 27, 2015 1.953 2.007 1.906 1.961 10,328 -0.08(-3.82%)
Mar 26, 2015 2.031 2.217 2.031 2.038 60,809 +0.09(+4.38%)
Mar 25, 2015 1.657 1.968 1.657 1.953 52,036 +0.27(+16.20%)
Mar 24, 2015 1.751 1.751 1.681 1.681 1,705 -0.05(-3.14%)
Mar 23, 2015 1.743 1.758 1.735 1.735 4,655 +0.01(+0.45%)
Mar 20, 2015 1.797 1.859 1.665 1.727 412,274 -0.05(-3.06%)
Mar 19, 2015 1.665 1.782 1.665 1.782 29,094 +0.11(+6.51%)
Mar 18, 2015 1.657 1.704 1.657 1.673 15,809 +0.01(+0.47%)
Mar 17, 2015 1.712 1.712 1.634 1.665 43,175 -0.02(-0.93%)
Mar 16, 2015 1.751 1.751 1.673 1.681 37,865 -0.03(-1.82%)
Mar 13, 2015 1.673 1.774 1.673 1.712 24,365 +0.02(+0.92%)
Mar 12, 2015 1.719 1.727 1.696 1.696 26,166 -0.03(-1.80%)
Mar 11, 2015 1.867 1.867 1.665 1.727 61,956 -0.03(-1.77%)
Mar 10, 2015 1.751 1.807 1.727 1.758 37,717 -0.02(-1.31%)
Mar 09, 2015 1.844 1.879 1.758 1.782 31,366 -0.13(-6.82%)
Mar 05, 2015 1.953 1.953 1.867 1.912 26 -0.06(-3.24%)
Mar 04, 2015 1.867 1.976 1.867 1.976 1,287 +0.06(+3.25%)
Mar 03, 2015 1.953 1.992 1.898 1.914 3,138 -0.08(-3.91%)
Mar 02, 2015 1.992 1.992 1.992 1.992 128 +0.05(+2.40%)
Feb 27, 2015 1.976 1.992 1.929 1.945 3,876 -0.09(-4.21%)
Feb 26, 2015 1.937 2.031 1.914 2.031 7,749 +0.08(+3.98%)
Feb 25, 2015 1.891 1.992 1.891 1.953 1,812 +0.06(+3.29%)
Feb 24, 2015 1.843 1.929 1.821 1.891 25,955 +0.12(+6.58%)
Feb 23, 2015 1.898 1.898 1.774 1.774 25,562 -0.10(-5.39%)
Feb 20, 2015 1.821 1.875 1.821 1.875 1,359 +0.01(+0.42%)
Feb 19, 2015 1.852 1.885 1.797 1.867 12,925 +0.01(+0.42%)
Feb 18, 2015 1.909 1.914 1.836 1.859 13,489 -0.01(-0.42%)
Feb 17, 2015 2.000 2.000 1.867 1.867 11,418 -0.10(-5.14%)
Feb 13, 2015 1.953 1.968 1.968 1.968 2,185 +0.04(+2.02%)
Feb 11, 2015 1.937 1.929 1.929 1.929 3,084 -0.02(-0.80%)
Feb 10, 2015 1.906 1.963 1.906 1.945 5,682 -0.01(-0.40%)
Feb 09, 2015 2.014 2.015 1.953 1.953 5,760 -0.09(-4.20%)
Feb 06, 2015 2.038 2.057 2.038 2.038 10,894 +0.00(+0.00%)
Feb 05, 2015 2.038 2.038 2.038 2.038 417 -0.01(-0.38%)
Feb 04, 2015 2.046 2.046 2.046 2.046 151 +0.01(+0.38%)
Feb 03, 2015 2.038 2.072 2.038 2.039 2,409 +0.00(+0.00%)
Feb 02, 2015 2.046 2.077 2.038 2.038 14,234 -0.02(-0.76%)
Jan 30, 2015 2.046 2.062 2.046 2.054 12,264 +0.02(+0.76%)
Jan 29, 2015 2.070 2.070 2.038 2.038 771 -0.02(-1.13%)
Jan 28, 2015 2.046 2.062 2.046 2.062 1,034 +0.02(+0.76%)
Jan 27, 2015 2.077 2.077 1.984 2.046 5,609 +0.00(+0.00%)
Jan 26, 2015 2.077 2.077 2.046 2.046 2,823 +0.02(+1.15%)
Jan 23, 2015 2.015 2.054 1.984 2.023 6,864 -0.02(-0.76%)
Jan 22, 2015 2.043 2.043 1.929 2.038 3,629 +0.06(+3.15%)
Jan 20, 2015 2.007 2.007 1.898 1.976 10 -0.07(-3.42%)
Jan 16, 2015 1.984 2.046 1.984 2.046 2,181 -0.02(-0.75%)
Jan 15, 2015 2.038 2.062 2.038 2.062 3,366 +0.02(+1.14%)
Jan 14, 2015 2.039 2.039 2.039 2.039 267 -0.05(-2.23%)
Jan 13, 2015 2.023 2.101 2.023 2.085 4,912 +0.03(+1.51%)
Jan 12, 2015 2.093 2.093 2.054 2.054 1,226 -0.04(-1.85%)
Jan 09, 2015 2.101 2.101 2.054 2.093 2,082 -0.00(-0.00%)
Jan 08, 2015 2.093 2.093 2.093 2.093 134 +0.02(+1.13%)
Jan 07, 2015 2.047 2.140 2.015 2.070 6,925 +0.05(+2.31%)
Jan 06, 2015 1.961 2.023 1.898 2.023 9,778 +0.11(+5.61%)
Jan 05, 2015 1.906 2.007 1.906 1.915 4,214 +0.02(+0.90%)
Jan 02, 2015 1.961 1.984 1.898 1.898 34,743 -0.13(-6.51%)
Dec 31, 2014 2.046 2.031 2.031 2.031 6,169 -0.02(-0.76%)
Dec 30, 2014 2.077 2.077 2.046 2.046 1,131 +0.01(+0.38%)
Dec 29, 2014 1.984 2.054 1.984 2.038 7,575 +0.01(+0.38%)
Dec 26, 2014 2.000 2.031 1.984 2.031 7,138 +0.04(+1.95%)
Dec 24, 2014 2.093 1.992 1.992 1.992 7,711 -0.05(-2.29%)
Dec 23, 2014 2.023 2.077 1.992 2.038 10,535 -0.14(-6.43%)
Dec 22, 2014 1.867 2.178 1.852 2.178 90,484 +0.29(+15.23%)
Dec 19, 2014 1.898 1.906 1.852 1.891 6,377 -0.02(-0.82%)
Dec 18, 2014 1.875 1.906 1.813 1.906 27,459 +0.08(+4.26%)
Dec 17, 2014 1.774 1.867 1.774 1.828 23,035 +0.05(+2.62%)
Dec 16, 2014 1.873 1.873 1.766 1.782 4,529 -0.13(-6.91%)
Dec 15, 2014 1.906 1.914 1.906 1.914 15,598 +0.01(+0.41%)
Dec 12, 2014 1.923 1.923 1.906 1.906 2,188 +0.00(+0.00%)
Dec 11, 2014 2.010 2.010 1.906 1.906 8,655 -0.05(-2.78%)
Dec 10, 2014 2.085 2.085 1.953 1.961 1,907 -0.07(-3.45%)
Dec 09, 2014 1.984 2.038 1.984 2.031 1,313 +0.03(+1.56%)
Dec 08, 2014 2.000 2.000 2.000 2.000 377 -0.05(-2.28%)
Dec 05, 2014 1.914 2.085 1.914 2.046 3,978 +0.09(+4.37%)
Dec 04, 2014 2.015 2.023 1.929 1.961 2,994 -0.09(-4.18%)
Dec 03, 2014 2.093 2.093 2.031 2.046 1,185 +0.00(+0.00%)
Dec 02, 2014 2.015 2.046 2.015 2.046 580 +0.03(+1.54%)
Dec 01, 2014 2.034 2.054 2.015 2.015 5,154 +0.02(+0.78%)
Nov 28, 2014 1.976 2.007 1.906 2.000 13,959 +0.07(+3.63%)
Nov 26, 2014 1.914 1.929 1.929 1.929 1,028 +0.02(+1.22%)
Nov 25, 2014 1.945 1.984 1.828 1.906 34,960 -0.04(-2.00%)
Nov 24, 2014 1.743 1.945 1.721 1.945 20,716 +0.11(+5.93%)
Nov 21, 2014 1.863 1.863 1.828 1.836 1,091 +0.00(+0.00%)
Nov 20, 2014 1.844 1.844 1.836 1.836 2,877 -0.01(-0.44%)
Nov 19, 2014 1.813 1.844 1.813 1.844 690 +0.05(+3.06%)
Nov 18, 2014 1.797 1.852 1.758 1.789 33,908 -0.07(-3.77%)
Nov 17, 2014 1.810 1.859 1.805 1.859 956 +0.02(+0.84%)
Nov 14, 2014 1.844 1.857 1.836 1.844 25,206 +0.03(+1.72%)
Nov 13, 2014 1.828 1.828 1.789 1.813 3,042 -0.04(-2.10%)
Nov 11, 2014 1.836 1.852 1.852 1.852 4,241 +0.02(+1.28%)
Nov 10, 2014 1.828 1.844 1.828 1.828 2,943 -0.05(-2.49%)
Nov 07, 2014 1.866 1.883 1.866 1.875 6,106 +0.08(+4.33%)
Nov 06, 2014 1.806 1.821 1.797 1.797 10,530 +0.01(+0.43%)
Nov 05, 2014 1.744 1.789 1.706 1.789 6,944 +0.04(+2.17%)
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.