Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1521 1533 1505 1511 0 -5.51(-0.36%)
Nov 27, 2015 1524 1528 1511 1516 0 -6.20(-0.41%)
Nov 25, 2015 1523 1523 1523 1523 0 -1.25(-0.08%)
Nov 24, 2015 1512 1531 1505 1524 0 -0.33(-0.02%)
Nov 23, 2015 1524 1528 1516 1524 0 -3.14(-0.21%)
Nov 20, 2015 1528 1530 1525 1527 0 +10.49(+0.69%)
Nov 19, 2015 1514 1532 1504 1517 0 +5.38(+0.36%)
Nov 18, 2015 1489 1515 1484 1511 0 +30.68(+2.07%)
Nov 17, 2015 1489 1500 1473 1481 0 -3.63(-0.24%)
Nov 16, 2015 1458 1487 1448 1484 0 +19.46(+1.33%)
Nov 13, 2015 1490 1496 1459 1465 0 -35.87(-2.39%)
Nov 12, 2015 1508 1518 1497 1501 0 -11.07(-0.73%)
Nov 11, 2015 1518 1530 1502 1512 0 -4.35(-0.29%)
Nov 10, 2015 1512 1526 1501 1516 0 -13.52(-0.88%)
Nov 09, 2015 1537 1545 1517 1530 0 -10.49(-0.68%)
Nov 06, 2015 1535 1549 1527 1540 0 +1.97(+0.13%)
Nov 05, 2015 1539 1550 1524 1538 0 +2.43(+0.16%)
Nov 04, 2015 1542 1555 1524 1536 0 -0.46(-0.03%)
Nov 03, 2015 1520 1545 1515 1536 0 +12.59(+0.83%)
Nov 02, 2015 1515 1527 1504 1524 0 +12.91(+0.85%)
Oct 30, 2015 1521 1532 1507 1511 0 -10.15(-0.67%)
Oct 29, 2015 1510 1527 1503 1521 0 +3.68(+0.24%)
Oct 28, 2015 1502 1520 1489 1517 0 +24.25(+1.62%)
Oct 27, 2015 1135 1142 1128 1493 0 -8.60(-0.57%)
Oct 26, 2015 1501 1516 1483 1502 0 -3.07(-0.20%)
Oct 23, 2015 1505 1527 1485 1505 0 +45.42(+3.11%)
Oct 22, 2015 1447 1470 1439 1459 0 +21.42(+1.49%)
Oct 21, 2015 1447 1458 1434 1438 0 -4.10(-0.28%)
Oct 20, 2015 1434 1451 1422 1442 0 +2.61(+0.18%)
Oct 19, 2015 1430 1446 1421 1439 0 +7.83(+0.55%)
Oct 16, 2015 1430 1438 1417 1431 0 +2.56(+0.18%)
Oct 15, 2015 1418 1434 1408 1429 0 +19.03(+1.35%)
Oct 14, 2015 1433 1442 1403 1410 0 -26.87(-1.87%)
Oct 13, 2015 1430 1447 1426 1437 0 -3.94(-0.27%)
Oct 12, 2015 1439 1449 1430 1441 0 +3.66(+0.25%)
Oct 09, 2015 1428 1443 1419 1437 0 +11.92(+0.84%)
Oct 08, 2015 1417 1432 1403 1425 0 +2.57(+0.18%)
Oct 07, 2015 1428 1433 1404 1423 0 +1.60(+0.11%)
Oct 06, 2015 1420 1434 1407 1421 0 -1.82(-0.13%)
Oct 05, 2015 1409 1430 1402 1423 0 +18.33(+1.31%)
Oct 02, 2015 1371 1407 1362 1404 0 +17.29(+1.25%)
Oct 01, 2015 1384 1393 1363 1387 0 +0.99(+0.07%)
Sep 30, 2015 1377 1393 1366 1386 0 +26.43(+1.94%)
Sep 29, 2015 1376 1386 1345 1360 0 -14.84(-1.08%)
Sep 28, 2015 1395 1402 1369 1375 0 -28.84(-2.05%)
Sep 25, 2015 1421 1427 1395 1403 0 +3.48(+0.25%)
Sep 24, 2015 1388 1406 1376 1400 0 -0.78(-0.06%)
Sep 23, 2015 1401 1410 1391 1401 0 +0.88(+0.06%)
Sep 22, 2015 1396 1408 1386 1400 0 -17.92(-1.26%)
Sep 21, 2015 1408 1424 1402 1418 0 +16.08(+1.15%)
Sep 18, 2015 1398 1417 1390 1402 0 -17.16(-1.21%)
Sep 17, 2015 1422 1443 1410 1419 0 -6.65(-0.47%)
Sep 16, 2015 1418 1428 1410 1425 0 +11.03(+0.78%)
Sep 15, 2015 1407 1421 1394 1414 0 +11.20(+0.80%)
Sep 14, 2015 1413 1418 1395 1403 0 -3.42(-0.24%)
Sep 11, 2015 1387 1408 1384 1407 0 +12.86(+0.92%)
Sep 10, 2015 1379 1404 1373 1394 0 +13.21(+0.96%)
Sep 09, 2015 1416 1421 1377 1381 0 -20.28(-1.45%)
Sep 08, 2015 1388 1404 1378 1401 0 +39.65(+2.91%)
Sep 04, 2015 1361 1361 1361 1361 0 -19.34(-1.40%)
Sep 03, 2015 1391 1400 1374 1381 0 -6.40(-0.46%)
Sep 02, 2015 1370 1389 1355 1387 0 +40.14(+2.98%)
Sep 01, 2015 1360 1378 1340 1347 0 -47.18(-3.38%)
Aug 31, 2015 1393 1408 1383 1394 0 -8.05(-0.57%)
Aug 28, 2015 1396 1410 1386 1402 0 -0.75(-0.05%)
Aug 27, 2015 1390 1408 1372 1403 0 +33.66(+2.46%)
Aug 26, 2015 1345 1373 1319 1369 0 +63.86(+4.89%)
Aug 25, 2015 1369 1376 1302 1305 0 -1.31(-0.10%)
Aug 24, 2015 1261 1363 1225 1307 0 -46.01(-3.40%)
Aug 21, 2015 1395 1410 1349 1353 0 -61.75(-4.37%)
Aug 20, 2015 1434 1443 1408 1414 0 -34.15(-2.36%)
Aug 19, 2015 1455 1465 1439 1448 0 -14.61(-1.00%)
Aug 18, 2015 1463 1475 1455 1463 0 -11.10(-0.75%)
Aug 17, 2015 1461 1479 1454 1474 0 +9.45(+0.64%)
Aug 14, 2015 1454 1470 1449 1465 0 +7.15(+0.49%)
Aug 13, 2015 1462 1470 1450 1458 0 +3.69(+0.25%)
Aug 12, 2015 1460 1469 1433 1454 0 -0.59(-0.04%)
Aug 11, 2015 1473 1481 1445 1455 0 -34.75(-2.33%)
Aug 10, 2015 1473 1496 1469 1489 0 +26.29(+1.80%)
Aug 07, 2015 1462 1473 1450 1463 0 -3.52(-0.24%)
Aug 06, 2015 1484 1489 1453 1466 0 -14.91(-1.01%)
Aug 05, 2015 1472 1501 1462 1481 0 -1.27(-0.09%)
Aug 04, 2015 1489 1500 1468 1483 0 -11.04(-0.74%)
Aug 03, 2015 1508 1516 1482 1494 0 -11.17(-0.74%)
Jul 31, 2015 1516 1520 1499 1505 0 -5.88(-0.39%)
Jul 30, 2015 1504 1518 1495 1511 0 -0.06(-0.00%)
Jul 29, 2015 1503 1519 1495 1511 0 +10.06(+0.67%)
Jul 28, 2015 1502 1510 1486 1501 0 +6.35(+0.42%)
Jul 27, 2015 1499 1509 1486 1494 0 -13.66(-0.91%)
Jul 24, 2015 1532 1538 1503 1508 0 +5.33(+0.35%)
Jul 23, 2015 1511 1521 1493 1503 0 -3.59(-0.24%)
Jul 22, 2015 1491 1519 1488 1506 0 -29.58(-1.93%)
Jul 21, 2015 1544 1549 1526 1536 0 -5.82(-0.38%)
Jul 20, 2015 1538 1551 1531 1542 0 +14.08(+0.92%)
Jul 17, 2015 1525 1533 1516 1528 0 +4.69(+0.31%)
Jul 16, 2015 1514 1526 1508 1523 0 +18.55(+1.23%)
Jul 15, 2015 1499 1511 1493 1504 0 +4.39(+0.29%)
Jul 14, 2015 1500 1508 1491 1500 0 +3.33(+0.22%)
Jul 13, 2015 1487 1501 1482 1497 0 +23.79(+1.62%)
Jul 10, 2015 1470 1482 1460 1473 0 +24.78(+1.71%)
Jul 09, 2015 1470 1477 1443 1448 0 -3.97(-0.27%)
Jul 08, 2015 1467 1473 1449 1452 0 -25.82(-1.75%)
Jul 07, 2015 1471 1482 1447 1478 0 +5.89(+0.40%)
Jul 06, 2015 1460 1478 1457 1472 0 -4.41(-0.30%)
Jul 02, 2015 1476 1476 1476 1476 0 -2.23(-0.15%)
Jul 01, 2015 1479 1487 1467 1479 0 +14.37(+0.98%)
Jun 30, 2015 1473 1478 1458 1464 0 +0.44(+0.03%)
Jun 29, 2015 1480 1489 1463 1464 0 -30.77(-2.06%)
Jun 26, 2015 1501 1510 1487 1495 0 -1.87(-0.13%)
Jun 25, 2015 1505 1511 1491 1496 0 -2.23(-0.15%)
Jun 24, 2015 1500 1515 1493 1499 0 -2.67(-0.18%)
Jun 23, 2015 1501 1508 1492 1501 0 +2.36(+0.16%)
Jun 22, 2015 1499 1508 1494 1499 0 +11.30(+0.76%)
Jun 19, 2015 1498 1504 1484 1488 0 -12.02(-0.80%)
Jun 18, 2015 1487 1506 1485 1500 0 +15.89(+1.07%)
Jun 17, 2015 1482 1491 1472 1484 0 +1.72(+0.12%)
Jun 16, 2015 1473 1487 1468 1482 0 +8.70(+0.59%)
Jun 15, 2015 1470 1480 1462 1473 0 -8.08(-0.55%)
Jun 12, 2015 1066 1071 1058 1482 0 -19.11(-1.27%)
Jun 11, 2015 1505 1516 1495 1501 0 +2.77(+0.19%)
Jun 10, 2015 1485 1505 1480 1498 0 +21.35(+1.45%)
Jun 09, 2015 1478 1485 1464 1476 0 -5.28(-0.36%)
Jun 08, 2015 1492 1497 1475 1482 0 -10.59(-0.71%)
Jun 05, 2015 1496 1504 1482 1492 0 -6.53(-0.44%)
Jun 04, 2015 1503 1517 1494 1499 0 -12.96(-0.86%)
Jun 03, 2015 1514 1523 1506 1512 0 +5.37(+0.36%)
Jun 02, 2015 1505 1515 1497 1506 0 -2.43(-0.16%)
Jun 01, 2015 1508 1519 1499 1509 0 +5.06(+0.34%)
May 29, 2015 1514 1519 1497 1504 0 -12.69(-0.84%)
May 28, 2015 1517 1524 1509 1517 0 -4.19(-0.28%)
May 27, 2015 1505 1525 1500 1521 0 +21.27(+1.42%)
May 26, 2015 1519 1522 1492 1499 0 -20.45(-1.35%)
May 22, 2015 1520 1520 1520 1520 0 -1.87(-0.12%)
May 21, 2015 1513 1529 1509 1522 0 +7.52(+0.50%)
May 20, 2015 1514 1525 1506 1514 0 -1.17(-0.08%)
May 19, 2015 1522 1528 1509 1515 0 -9.58(-0.63%)
May 18, 2015 1516 1531 1510 1525 0 +4.69(+0.31%)
May 15, 2015 1520 1528 1509 1520 0 -0.03(-0.00%)
May 14, 2015 1509 1524 1502 1520 0 +23.10(+1.54%)
May 13, 2015 1507 1515 1494 1497 0 -0.96(-0.06%)
May 12, 2015 1492 1508 1482 1498 0 -1.73(-0.12%)
May 11, 2015 1507 1514 1495 1500 0 -11.45(-0.76%)
May 08, 2015 1504 1517 1500 1511 0 +23.48(+1.58%)
May 07, 2015 1480 1496 1473 1488 0 +8.86(+0.60%)
May 06, 2015 1496 1501 1466 1479 0 -13.03(-0.87%)
May 05, 2015 1510 1516 1489 1492 0 -23.07(-1.52%)
May 04, 2015 1519 1531 1509 1515 0 +0.48(+0.03%)
May 01, 2015 1499 1522 1491 1515 0 +21.73(+1.46%)
Apr 30, 2015 1496 1517 1486 1493 0 -19.88(-1.31%)
Apr 29, 2015 1521 1534 1505 1513 0 -14.77(-0.97%)
Apr 28, 2015 1539 1550 1511 1528 0 -6.49(-0.42%)
Apr 27, 2015 1535 1546 1522 1534 0 +6.02(+0.39%)
Apr 24, 2015 1515 1538 1507 1528 0 +45.20(+3.05%)
Apr 23, 2015 1468 1491 1465 1483 0 +9.11(+0.62%)
Apr 22, 2015 1464 1479 1456 1474 0 +9.70(+0.66%)
Apr 21, 2015 1473 1478 1459 1464 0 -2.16(-0.15%)
Apr 20, 2015 1449 1474 1443 1466 0 +25.78(+1.79%)
Apr 17, 2015 1451 1456 1433 1440 0 -20.78(-1.42%)
Apr 16, 2015 1459 1470 1455 1461 0 -3.76(-0.26%)
Apr 15, 2015 1464 1474 1456 1465 0 +6.84(+0.47%)
Apr 14, 2015 1462 1468 1450 1458 0 -2.48(-0.17%)
Apr 13, 2015 1466 1476 1456 1461 0 -2.78(-0.19%)
Apr 10, 2015 1459 1469 1451 1463 0 +3.11(+0.21%)
Apr 09, 2015 1456 1465 1446 1460 0 +4.83(+0.33%)
Apr 08, 2015 1451 1463 1444 1455 0 +4.46(+0.31%)
Apr 07, 2015 1461 1469 1449 1451 0 -8.45(-0.58%)
Apr 06, 2015 1436 1466 1432 1459 0 +20.02(+1.39%)
Apr 02, 2015 1439 1439 1439 1439 0 +5.75(+0.40%)
Apr 01, 2015 1440 1444 1422 1434 0 -3.57(-0.25%)
Mar 31, 2015 1445 1455 1434 1437 0 -14.71(-1.01%)
Mar 30, 2015 1440 1459 1437 1452 0 +18.13(+1.26%)
Mar 27, 2015 1437 1447 1427 1434 0 -2.23(-0.16%)
Mar 26, 2015 1429 1446 1421 1436 0 -1.06(-0.07%)
Mar 25, 2015 1469 1473 1436 1437 0 -30.84(-2.10%)
Mar 24, 2015 1471 1481 1465 1468 0 -4.68(-0.32%)
Mar 23, 2015 1473 1483 1467 1473 0 +3.20(+0.22%)
Mar 20, 2015 1472 1484 1458 1469 0 +7.11(+0.49%)
Mar 19, 2015 1469 1477 1458 1462 0 -12.22(-0.83%)
Mar 18, 2015 1455 1484 1445 1475 0 +17.71(+1.22%)
Mar 17, 2015 1449 1462 1442 1457 0 +9.86(+0.68%)
Mar 16, 2015 1437 1450 1430 1447 0 +14.74(+1.03%)
Mar 13, 2015 1434 1445 1418 1432 0 -5.92(-0.41%)
Mar 12, 2015 1421 1445 1414 1438 0 +18.04(+1.27%)
Mar 11, 2015 1436 1441 1416 1420 0 -12.39(-0.87%)
Mar 10, 2015 1447 1454 1428 1433 0 -26.57(-1.82%)
Mar 09, 2015 1456 1472 1442 1459 0 +6.59(+0.45%)
Mar 06, 2015 1468 1475 1447 1452 0 -12.86(-0.88%)
Mar 05, 2015 1472 1478 1457 1465 0 -2.33(-0.16%)
Mar 04, 2015 1468 1476 1463 1468 0 -8.27(-0.56%)
Mar 03, 2015 1477 1479 1468 1476 0 -6.24(-0.42%)
Mar 02, 2015 1476 1490 1468 1482 0 +8.96(+0.61%)
Feb 27, 2015 1482 1489 1468 1473 0 -7.58(-0.51%)
Feb 26, 2015 1481 1484 1478 1481 0 +5.50(+0.37%)
Feb 25, 2015 1483 1492 1465 1475 0 -11.18(-0.75%)
Feb 24, 2015 1489 1497 1476 1486 0 -4.09(-0.27%)
Feb 23, 2015 1477 1495 1471 1491 0 +13.89(+0.94%)
Feb 20, 2015 1462 1478 1454 1477 0 +12.89(+0.88%)
Feb 19, 2015 1463 1473 1457 1464 0 -5.77(-0.39%)
Feb 18, 2015 1463 1473 1457 1470 0 +6.03(+0.41%)
Feb 17, 2015 1462 1473 1451 1464 0 -0.43(-0.03%)
Feb 13, 2015 1464 1464 1464 1464 0 +7.56(+0.52%)
Feb 12, 2015 1450 1464 1441 1456 0 +15.93(+1.11%)
Feb 11, 2015 1434 1447 1426 1440 0 +7.25(+0.51%)
Feb 10, 2015 1423 1437 1416 1433 0 +19.15(+1.35%)
Feb 09, 2015 1411 1424 1405 1414 0 -4.02(-0.28%)
Feb 06, 2015 1427 1432 1411 1418 0 -7.48(-0.52%)
Feb 05, 2015 1420 1432 1411 1426 0 +10.65(+0.75%)
Feb 04, 2015 1405 1426 1400 1415 0 +16.32(+1.17%)
Feb 03, 2015 1390 1405 1380 1399 0 +10.55(+0.76%)
Feb 02, 2015 1374 1393 1357 1388 0 +16.53(+1.21%)
Jan 30, 2015 1390 1398 1365 1372 0 -18.36(-1.32%)
Jan 29, 2015 1369 1393 1358 1390 0 +26.39(+1.94%)
Jan 28, 2015 1391 1397 1362 1364 0 +9.67(+0.71%)
Jan 27, 2015 1367 1375 1345 1354 0 -42.25(-3.03%)
Jan 26, 2015 1395 1405 1384 1396 0 +3.06(+0.22%)
Jan 23, 2015 1391 1404 1381 1393 0 +3.54(+0.25%)
Jan 22, 2015 1387 1392 1386 1389 0 +28.65(+2.11%)
Jan 21, 2015 1358 1372 1353 1361 0 +0.38(+0.03%)
Jan 20, 2015 1360 1370 1341 1360 0 +9.35(+0.69%)
Jan 16, 2015 1346 1359 1334 1351 0 +4.27(+0.32%)
Jan 15, 2015 1347 1350 1344 1347 0 -15.65(-1.15%)
Jan 14, 2015 1359 1374 1349 1362 0 -12.29(-0.89%)
Jan 13, 2015 1375 1375 1375 1375 0 +1.53(+0.11%)
Jan 12, 2015 1391 1396 1365 1373 0 -12.56(-0.91%)
Jan 09, 2015 1398 1404 1375 1386 0 -8.93(-0.64%)
Jan 08, 2015 1376 1400 1370 1395 0 +32.62(+2.39%)
Jan 07, 2015 1352 1368 1343 1362 0 +22.05(+1.65%)
Jan 06, 2015 1350 1360 1328 1340 0 -7.94(-0.59%)
Jan 05, 2015 1361 1368 1341 1348 0 -21.89(-1.60%)
Jan 02, 2015 1383 1392 1357 1370 0 -6.78(-0.49%)
Dec 31, 2014 1377 1377 1377 1377 0 -14.49(-1.04%)
Dec 30, 2014 1398 1405 1386 1391 0 -10.88(-0.78%)
Dec 29, 2014 1396 1411 1392 1402 0 -0.95(-0.07%)
Dec 26, 2014 1395 1411 1390 1403 0 +10.19(+0.73%)
Dec 24, 2014 1393 1393 1393 1393 0 -4.83(-0.35%)
Dec 23, 2014 1398 1406 1390 1398 0 +4.02(+0.29%)
Dec 22, 2014 1384 1399 1381 1394 0 +14.00(+1.01%)
Dec 19, 2014 1379 1394 1367 1380 0 -6.76(-0.49%)
Dec 18, 2014 1374 1390 1361 1386 0 +32.99(+2.44%)
Dec 17, 2014 1334 1359 1328 1353 0 +22.35(+1.68%)
Dec 16, 2014 1331 1360 1329 1331 0 -22.54(-1.67%)
Dec 15, 2014 1372 1382 1340 1354 0 -9.48(-0.70%)
Dec 12, 2014 1366 1386 1358 1363 0 -13.13(-0.95%)
Dec 11, 2014 1376 1396 1368 1376 0 +2.57(+0.19%)
Dec 10, 2014 1393 1400 1369 1374 0 -19.24(-1.38%)
Dec 09, 2014 1372 1399 1361 1393 0 +3.68(+0.26%)
Dec 08, 2014 1402 1410 1382 1389 0 -18.92(-1.34%)
Dec 05, 2014 1417 1420 1402 1408 0 -4.95(-0.35%)
Dec 04, 2014 1410 1423 1402 1413 0 +2.17(+0.15%)
Dec 03, 2014 1416 1422 1401 1411 0 -2.85(-0.20%)
Dec 02, 2014 1411 1425 1400 1414 0 -1.40(-0.10%)
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.
 
bottom clear