Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.470 2.470 2.250 2.250 26,450 -0.07(-3.02%)
Apr 28, 2016 2.310 2.420 2.270 2.320 25,227 +0.02(+0.87%)
Apr 27, 2016 2.360 2.360 2.300 2.300 11,925 -0.05(-2.14%)
Apr 26, 2016 2.400 2.400 2.270 2.350 35,267 +0.01(+0.44%)
Apr 25, 2016 2.370 2.370 2.308 2.340 22,200 -0.03(-1.27%)
Apr 22, 2016 2.420 2.460 2.360 2.370 1,195 -0.03(-1.25%)
Apr 21, 2016 2.400 2.420 2.360 2.400 5,629 -0.04(-1.64%)
Apr 20, 2016 2.440 2.490 2.440 2.440 5,784 -0.04(-1.61%)
Apr 19, 2016 2.470 2.500 2.440 2.480 572 +0.10(+4.20%)
Apr 18, 2016 2.360 2.420 2.360 2.380 26,504 -0.01(-0.42%)
Apr 15, 2016 2.405 2.405 2.350 2.390 7,360 -0.01(-0.42%)
Apr 14, 2016 2.420 2.420 2.400 2.400 410 +0.04(+1.69%)
Apr 13, 2016 2.350 2.393 2.337 2.360 7,888 +0.01(+0.43%)
Apr 12, 2016 2.350 2.350 2.300 2.350 699 +0.00(+0.00%)
Apr 11, 2016 2.350 2.350 2.290 2.350 15,292 +0.05(+2.17%)
Apr 08, 2016 2.350 2.350 2.250 2.300 16,918 -0.04(-1.71%)
Apr 07, 2016 2.340 2.342 2.340 2.340 860 +0.01(+0.43%)
Apr 06, 2016 2.350 2.350 2.320 2.330 1,777 +0.04(+1.75%)
Apr 05, 2016 2.310 2.350 2.280 2.290 2,336 -0.03(-1.25%)
Apr 04, 2016 2.330 2.330 2.250 2.319 1,417 +0.03(+1.27%)
Apr 01, 2016 2.270 2.350 2.270 2.290 2,556 +0.02(+0.88%)
Mar 31, 2016 2.330 2.340 2.270 2.270 2,895 -0.07(-3.13%)
Mar 30, 2016 2.320 2.346 2.320 2.343 1,932 +0.02(+1.00%)
Mar 29, 2016 2.350 2.350 2.320 2.320 6,184 -0.03(-1.28%)
Mar 28, 2016 2.320 2.350 2.320 2.350 1,099 +0.03(+1.29%)
Mar 23, 2016 2.320 2.320 2.320 2.320 600 -0.04(-1.69%)
Mar 22, 2016 2.290 2.360 2.290 2.360 661 +0.07(+3.06%)
Mar 21, 2016 2.260 2.290 2.260 2.290 632 +0.05(+2.23%)
Mar 18, 2016 2.360 2.370 2.240 2.240 34,021 -0.11(-4.68%)
Mar 17, 2016 2.340 2.350 2.340 2.350 406 -0.05(-2.08%)
Mar 15, 2016 2.380 2.400 2.380 2.400 114 +0.02(+0.84%)
Mar 14, 2016 2.400 2.400 2.361 2.380 2,615 -0.02(-0.83%)
Mar 11, 2016 2.360 2.430 2.360 2.400 330 +0.01(+0.42%)
Mar 10, 2016 2.292 2.390 2.292 2.390 577 +0.00(+0.00%)
Mar 09, 2016 2.300 2.390 2.251 2.390 16,296 +0.10(+4.37%)
Mar 08, 2016 2.220 2.300 2.220 2.290 1,073 +0.03(+1.33%)
Mar 07, 2016 2.220 2.280 2.220 2.260 1,589 +0.00(+0.00%)
Mar 04, 2016 2.270 2.290 2.260 2.260 6,576 -0.01(-0.44%)
Mar 03, 2016 2.250 2.300 2.240 2.270 4,715 -0.02(-0.87%)
Mar 02, 2016 2.210 2.290 2.210 2.290 3,735 +0.08(+3.62%)
Mar 01, 2016 2.132 2.230 2.132 2.210 9,596 -0.02(-0.90%)
Feb 29, 2016 2.220 2.250 2.218 2.230 4,525 +0.08(+3.72%)
Feb 26, 2016 2.200 2.200 2.030 2.150 3,427 +0.01(+0.51%)
Feb 25, 2016 2.194 2.200 2.139 2.139 11,811 +0.03(+1.37%)
Feb 23, 2016 2.170 2.190 2.110 2.110 36 -0.10(-4.52%)
Feb 22, 2016 2.210 2.210 2.210 2.210 318 +0.04(+1.84%)
Feb 19, 2016 2.130 2.190 2.090 2.170 2,438 +0.13(+6.46%)
Feb 18, 2016 2.063 2.065 2.012 2.038 859 +0.02(+0.91%)
Feb 17, 2016 2.011 2.038 2.011 2.020 1,540 +0.02(+1.00%)
Feb 16, 2016 1.960 2.019 1.960 2.000 4,012 -0.01(-0.50%)
Feb 12, 2016 2.000 2.010 2.010 2.010 42,600 +0.01(+0.50%)
Feb 11, 2016 1.950 2.110 1.950 2.000 65,015 -0.01(-0.50%)
Feb 10, 2016 2.010 2.010 2.010 2.010 184 +0.03(+1.52%)
Feb 09, 2016 1.990 1.990 1.970 1.980 11,433 -0.04(-1.98%)
Feb 08, 2016 2.060 2.060 2.000 2.020 17,556 -0.11(-5.16%)
Feb 05, 2016 2.110 2.130 2.100 2.130 2,111 -0.04(-1.84%)
Feb 04, 2016 2.170 2.170 2.130 2.170 346 -0.02(-0.91%)
Feb 03, 2016 2.200 2.200 2.100 2.190 3,217 +0.05(+2.34%)
Feb 02, 2016 2.170 2.200 2.078 2.140 12,089 -0.06(-2.73%)
Feb 01, 2016 2.200 2.200 2.190 2.200 464 -0.02(-0.90%)
Jan 29, 2016 2.200 2.270 2.130 2.220 29,469 +0.05(+2.30%)
Jan 28, 2016 2.200 2.200 2.170 2.170 9,403 -0.02(-0.91%)
Jan 27, 2016 2.190 2.200 2.190 2.190 1,879 +0.02(+0.92%)
Jan 26, 2016 2.190 2.200 2.170 2.170 3,144 +0.02(+0.93%)
Jan 25, 2016 2.120 2.200 2.120 2.150 2,002 +0.03(+1.65%)
Jan 22, 2016 2.070 2.115 2.044 2.115 822 +0.08(+3.97%)
Jan 21, 2016 2.080 2.080 2.034 2.034 464 -0.08(-3.58%)
Jan 20, 2016 2.140 2.140 2.050 2.110 25,268 -0.07(-3.22%)
Jan 19, 2016 2.140 2.180 2.120 2.180 4,957 +0.00(+0.00%)
Jan 15, 2016 2.200 2.180 2.180 2.180 1,100 +0.00(+0.00%)
Jan 14, 2016 2.188 2.190 2.124 2.180 1,062 -0.06(-2.68%)
Jan 13, 2016 2.240 2.240 2.240 2.240 462 -0.02(-0.84%)
Jan 12, 2016 2.230 2.260 2.230 2.259 3,357 +0.01(+0.54%)
Jan 11, 2016 2.250 2.250 2.247 2.247 3,059 -0.00(-0.14%)
Jan 08, 2016 2.220 2.260 2.180 2.250 6,939 +0.03(+1.35%)
Jan 07, 2016 2.150 2.220 2.150 2.220 2,363 -0.03(-1.34%)
Jan 06, 2016 2.270 2.270 2.250 2.250 6,727 -0.03(-1.31%)
Jan 05, 2016 2.250 2.297 2.250 2.280 450 -0.02(-0.87%)
Jan 04, 2016 2.330 2.330 2.270 2.300 22,103 -0.03(-1.29%)
Dec 31, 2015 2.250 2.330 2.330 2.330 14,300 +0.03(+1.30%)
Dec 30, 2015 2.280 2.300 2.220 2.300 5,356 +0.03(+1.51%)
Dec 29, 2015 2.266 2.266 2.266 2.266 212 +0.01(+0.25%)
Dec 28, 2015 2.250 2.260 2.200 2.260 8,642 +0.01(+0.44%)
Dec 24, 2015 2.200 2.250 2.250 2.250 6,300 +0.05(+2.27%)
Dec 23, 2015 2.249 2.270 2.200 2.200 5,600 -0.05(-2.22%)
Dec 22, 2015 2.270 2.300 2.220 2.250 8,997 -0.02(-0.97%)
Dec 21, 2015 2.270 2.272 2.239 2.272 3,719 +0.04(+1.88%)
Dec 18, 2015 2.130 2.230 2.130 2.230 12,498 +0.11(+5.19%)
Dec 17, 2015 2.120 2.121 2.120 2.120 13,221 -0.08(-3.64%)
Dec 16, 2015 2.240 2.280 2.146 2.200 89,346 -0.00(-0.00%)
Dec 15, 2015 2.250 2.250 2.200 2.200 1,222 -0.01(-0.45%)
Dec 14, 2015 2.220 2.220 2.180 2.210 1,132 -0.01(-0.45%)
Dec 11, 2015 2.290 2.349 2.220 2.220 2,811 -0.03(-1.33%)
Dec 10, 2015 2.290 2.300 2.200 2.250 2,803 +0.05(+2.27%)
Dec 09, 2015 2.200 2.250 2.200 2.200 1,881 +0.00(+0.00%)
Dec 08, 2015 2.250 2.300 2.200 2.200 19,824 -0.05(-2.22%)
Dec 07, 2015 2.280 2.300 2.250 2.250 7,116 -0.01(-0.44%)
Dec 04, 2015 2.230 2.260 2.230 2.260 1,227 -0.03(-1.31%)
Dec 03, 2015 2.320 2.320 2.270 2.290 2,914 -0.01(-0.61%)
Dec 02, 2015 2.290 2.304 2.270 2.304 8,722 -0.04(-1.54%)
Dec 01, 2015 2.280 2.340 2.280 2.340 4,211 +0.04(+1.74%)
Nov 30, 2015 2.300 2.350 2.290 2.300 3,550 +0.02(+0.88%)
Nov 27, 2015 2.280 2.280 2.280 2.280 204 -0.07(-2.98%)
Nov 25, 2015 2.350 2.350 2.350 2.350 16,800 +0.03(+1.29%)
Nov 24, 2015 2.260 2.320 2.260 2.320 5,290 +0.08(+3.57%)
Nov 23, 2015 2.220 2.240 2.220 2.240 411 -0.03(-1.32%)
Nov 20, 2015 2.240 2.270 2.200 2.270 15,860 -0.04(-1.73%)
Nov 19, 2015 2.240 2.320 2.240 2.310 1,703 +0.08(+3.59%)
Nov 18, 2015 2.200 2.265 2.200 2.230 6,479 +0.02(+0.90%)
Nov 17, 2015 2.210 2.210 2.210 2.210 420 -0.03(-1.34%)
Nov 13, 2015 2.220 2.240 2.220 2.240 185 +0.00(+0.00%)
Nov 12, 2015 2.210 2.270 2.210 2.240 4,868 +0.02(+0.90%)
Nov 11, 2015 2.270 2.270 2.210 2.220 1,771 -0.09(-3.73%)
Nov 10, 2015 2.260 2.310 2.210 2.306 2,601 +0.09(+3.87%)
Nov 09, 2015 2.250 2.250 2.210 2.220 2,342 -0.10(-4.31%)
Nov 06, 2015 2.330 2.330 2.290 2.320 1,400 +0.01(+0.43%)
Nov 05, 2015 2.324 2.340 2.300 2.310 3,653 +0.00(+0.00%)
Nov 04, 2015 2.300 2.320 2.300 2.310 440 +0.00(+0.00%)
Nov 03, 2015 2.249 2.340 2.249 2.310 4,953 +0.07(+3.12%)
Nov 02, 2015 2.200 2.280 2.200 2.240 15,613 -0.01(-0.44%)
Oct 30, 2015 2.190 2.280 2.190 2.250 6,257 +0.02(+0.90%)
Oct 29, 2015 2.220 2.270 2.190 2.230 22,044 -0.02(-1.06%)
Oct 28, 2015 2.270 2.280 2.254 2.254 7,344 +0.02(+1.07%)
Oct 27, 2015 2.225 2.254 2.225 2.230 11,889 +0.03(+1.36%)
Oct 26, 2015 2.200 2.210 2.200 2.200 3,122 -0.03(-1.35%)
Oct 23, 2015 2.240 2.250 2.215 2.230 1,013 +0.03(+1.36%)
Oct 22, 2015 2.200 2.200 2.200 2.200 100 -0.04(-1.79%)
Oct 21, 2015 2.210 2.240 2.200 2.240 1,408 +0.00(+0.00%)
Oct 20, 2015 2.250 2.250 2.180 2.240 20,427 +0.02(+0.90%)
Oct 19, 2015 2.240 2.270 2.110 2.220 8,115 +0.01(+0.45%)
Oct 16, 2015 2.200 2.212 2.200 2.210 1,040 -0.04(-1.78%)
Oct 15, 2015 2.180 2.260 2.180 2.250 3,738 +0.14(+6.64%)
Oct 14, 2015 2.200 2.200 2.070 2.110 21,541 -0.08(-3.83%)
Oct 13, 2015 2.200 2.250 2.194 2.194 13,330 -0.06(-2.48%)
Oct 12, 2015 2.270 2.270 2.240 2.250 1,592 -0.03(-1.30%)
Oct 09, 2015 2.249 2.280 2.247 2.280 7,008 +0.05(+2.22%)
Oct 08, 2015 2.190 2.260 2.187 2.230 121,705 -0.02(-0.89%)
Oct 07, 2015 2.280 2.280 2.220 2.250 2,492 -0.03(-1.32%)
Oct 06, 2015 2.260 2.280 2.260 2.280 357 +0.01(+0.44%)
Oct 05, 2015 2.250 2.270 2.250 2.270 15,481 -0.00(-0.00%)
Oct 02, 2015 2.280 2.280 2.270 2.270 501 -0.03(-1.30%)
Oct 01, 2015 2.300 2.300 2.300 2.300 430 -0.01(-0.43%)
Sep 29, 2015 2.300 2.330 2.300 2.310 109 +0.08(+3.59%)
Sep 28, 2015 2.250 2.259 2.200 2.230 11,700 -0.02(-0.84%)
Sep 25, 2015 2.240 2.249 2.240 2.249 365 -0.03(-1.36%)
Sep 24, 2015 2.345 2.355 2.200 2.280 11,549 -0.03(-1.13%)
Sep 23, 2015 2.330 2.330 2.300 2.306 1,609 -0.01(-0.60%)
Sep 22, 2015 2.300 2.320 2.300 2.320 3,631 +0.00(+0.00%)
Sep 21, 2015 2.340 2.340 2.310 2.320 596 -0.03(-1.28%)
Sep 18, 2015 2.300 2.350 2.250 2.350 12,969 +0.05(+2.17%)
Sep 17, 2015 2.300 2.300 2.300 2.300 250 -0.04(-1.71%)
Sep 16, 2015 2.300 2.340 2.300 2.340 1,577 +0.03(+1.30%)
Sep 15, 2015 2.300 2.310 2.300 2.310 1,097 +0.01(+0.43%)
Sep 14, 2015 2.320 2.320 2.300 2.300 3,555 -0.04(-1.71%)
Sep 11, 2015 2.320 2.350 2.300 2.340 1,550 -0.01(-0.42%)
Sep 10, 2015 2.300 2.350 2.300 2.350 3,559 +0.05(+2.17%)
Sep 09, 2015 2.300 2.380 2.300 2.300 4,639 +0.00(+0.00%)
Sep 08, 2015 2.350 2.350 2.300 2.300 987 -0.05(-2.13%)
Sep 04, 2015 2.280 2.350 2.350 2.350 4,900 +0.00(+0.00%)
Sep 03, 2015 2.350 2.350 2.300 2.350 4,716 +0.05(+2.17%)
Sep 02, 2015 2.290 2.350 2.250 2.300 3,330 +0.01(+0.44%)
Sep 01, 2015 2.400 2.420 2.250 2.290 64,406 -0.06(-2.55%)
Aug 31, 2015 2.360 2.360 2.324 2.350 22,428 +0.03(+1.29%)
Aug 28, 2015 2.300 2.326 2.300 2.320 19,032 +0.01(+0.43%)
Aug 27, 2015 2.420 2.420 2.300 2.310 29,098 +0.01(+0.43%)
Aug 26, 2015 2.300 2.330 2.300 2.300 985 +0.00(+0.00%)
Aug 25, 2015 2.330 2.330 2.300 2.300 548 +0.05(+2.22%)
Aug 24, 2015 2.290 2.290 2.230 2.250 28,745 -0.04(-1.75%)
Aug 21, 2015 2.310 2.310 2.270 2.290 7,367 -0.08(-3.38%)
Aug 20, 2015 2.370 2.370 2.370 2.370 130 +0.02(+0.85%)
Aug 19, 2015 2.380 2.380 2.350 2.350 43,338 +0.00(+0.00%)
Aug 18, 2015 2.350 2.350 2.350 2.350 729 +0.03(+1.29%)
Aug 17, 2015 2.370 2.370 2.320 2.320 484 +0.02(+0.87%)
Aug 14, 2015 2.301 2.303 2.300 2.300 4,648 -0.03(-1.28%)
Aug 13, 2015 2.342 2.350 2.330 2.330 1,365 -0.02(-0.85%)
Aug 12, 2015 2.350 2.350 2.350 2.350 100 +0.04(+1.73%)
Aug 11, 2015 2.300 2.310 2.300 2.310 576 +0.01(+0.43%)
Aug 10, 2015 2.300 2.300 2.300 2.300 942 -0.05(-2.13%)
Aug 07, 2015 2.360 2.379 2.350 2.350 2,006 -0.03(-1.26%)
Aug 06, 2015 2.380 2.380 2.360 2.380 1,795 +0.00(+0.00%)
Aug 05, 2015 2.330 2.380 2.330 2.380 26,055 +0.03(+1.28%)
Aug 04, 2015 2.350 2.350 2.350 2.350 310 +0.01(+0.43%)
Aug 03, 2015 2.340 2.340 2.340 2.340 208 +0.03(+1.29%)
Jul 31, 2015 2.350 2.350 2.310 2.310 1,560 -0.01(-0.43%)
Jul 30, 2015 2.280 2.340 2.260 2.320 9,548 +0.06(+2.65%)
Jul 29, 2015 2.260 2.283 2.260 2.260 752 -0.01(-0.44%)
Jul 28, 2015 2.260 2.300 2.260 2.270 2,397 +0.04(+1.79%)
Jul 24, 2015 2.220 2.260 2.220 2.230 6 +0.03(+1.36%)
Jul 23, 2015 2.200 2.200 2.200 2.200 313 -0.05(-2.22%)
Jul 22, 2015 2.260 2.260 2.250 2.250 265 +0.00(+0.00%)
Jul 21, 2015 2.200 2.250 2.200 2.250 2,032 +0.01(+0.45%)
Jul 20, 2015 2.216 2.240 2.216 2.240 281 +0.00(+0.00%)
Jul 17, 2015 2.269 2.269 2.200 2.240 2,144 -0.03(-1.32%)
Jul 16, 2015 2.270 2.270 2.270 2.270 615 +0.03(+1.34%)
Jul 15, 2015 2.240 2.240 2.240 2.240 105 +0.00(+0.00%)
Jul 14, 2015 2.279 2.320 2.240 2.240 1,909 -0.03(-1.32%)
Jul 13, 2015 2.230 2.270 2.230 2.270 2,140 +0.00(+0.00%)
Jul 10, 2015 2.212 2.270 2.212 2.270 200 +0.06(+2.71%)
Jul 09, 2015 2.220 2.300 2.210 2.210 8,540 +0.00(+0.00%)
Jul 08, 2015 2.200 2.290 2.200 2.210 564 -0.01(-0.45%)
Jul 07, 2015 2.171 2.220 2.100 2.220 13,280 +0.02(+0.91%)
Jul 06, 2015 2.200 2.210 2.110 2.200 8,907 -0.02(-0.90%)
Jul 02, 2015 2.200 2.220 2.220 2.220 800 +0.02(+0.91%)
Jul 01, 2015 2.160 2.200 2.160 2.200 8,130 -0.01(-0.45%)
Jun 30, 2015 2.130 2.231 2.110 2.210 6,607 +0.05(+2.31%)
Jun 29, 2015 2.200 2.200 2.150 2.160 962 -0.05(-2.26%)
Jun 26, 2015 2.210 2.210 2.200 2.210 542 -0.03(-1.34%)
Jun 25, 2015 2.255 2.255 2.240 2.240 1,503 -0.03(-1.32%)
Jun 22, 2015 2.310 2.270 2.270 2.270 8,300 -0.04(-1.73%)
Jun 19, 2015 2.290 2.310 2.290 2.310 1,335 +0.03(+1.32%)
Jun 18, 2015 2.270 2.322 2.270 2.280 773 -0.02(-0.87%)
Jun 17, 2015 2.260 2.320 2.260 2.300 2,307 +0.04(+1.77%)
Jun 16, 2015 2.260 2.300 2.260 2.260 2,014 -0.02(-0.88%)
Jun 15, 2015 2.260 2.303 2.260 2.280 656 -0.02(-0.87%)
Jun 12, 2015 2.300 2.330 2.300 2.300 1,352 +0.00(+0.00%)
Jun 11, 2015 2.310 2.370 2.300 2.300 4,948 -0.01(-0.43%)
Jun 10, 2015 2.270 2.370 2.260 2.310 12,917 +0.03(+1.32%)
Jun 09, 2015 2.261 2.290 2.250 2.280 4,985 -0.01(-0.44%)
Jun 08, 2015 2.330 2.330 2.290 2.290 1,527 -0.01(-0.43%)
Jun 05, 2015 2.290 2.310 2.290 2.300 2,420 -0.02(-0.86%)
Jun 04, 2015 2.320 2.320 2.318 2.320 302 +0.00(+0.00%)
Jun 03, 2015 2.300 2.320 2.300 2.320 1,401 -0.00(-0.00%)
Jun 02, 2015 2.320 2.320 2.320 2.320 786 -0.01(-0.43%)
Jun 01, 2015 2.320 2.340 2.320 2.330 642 -0.05(-2.10%)
May 29, 2015 2.350 2.390 2.350 2.380 1,702 +0.06(+2.58%)
May 28, 2015 2.300 2.320 2.300 2.320 826 -0.01(-0.42%)
May 27, 2015 2.250 2.360 2.240 2.330 16,835 +0.06(+2.55%)
May 26, 2015 2.260 2.300 2.240 2.272 30,939 -0.04(-1.65%)
May 22, 2015 2.390 2.310 2.310 2.310 18,600 -0.04(-1.70%)
May 21, 2015 2.320 2.410 2.320 2.350 701 +0.01(+0.43%)
May 20, 2015 2.320 2.470 2.290 2.340 19,764 -0.02(-0.85%)
May 19, 2015 2.370 2.370 2.360 2.360 1,792 -0.02(-0.84%)
May 18, 2015 2.390 2.390 2.360 2.380 1,803 -0.03(-1.24%)
May 15, 2015 2.340 2.410 2.340 2.410 4,217 +0.03(+1.26%)
May 14, 2015 2.350 2.450 2.320 2.380 4,711 +0.07(+3.03%)
May 13, 2015 2.350 2.350 2.300 2.310 1,160 -0.09(-3.75%)
May 12, 2015 2.300 2.400 2.300 2.400 1,314 +0.04(+1.69%)
May 11, 2015 2.340 2.370 2.310 2.360 3,604 -0.02(-0.84%)
May 08, 2015 2.280 2.390 2.280 2.380 6,899 +0.05(+2.15%)
May 07, 2015 2.290 2.370 2.290 2.330 11,224 -0.04(-1.69%)
May 06, 2015 2.350 2.410 2.350 2.370 15,931 +0.06(+2.60%)
May 05, 2015 2.330 2.330 2.250 2.310 4,258 -0.03(-1.28%)
May 04, 2015 2.300 2.400 2.180 2.340 17,106 +0.02(+0.86%)
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.