Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3723 3754 3681 3732 0 +20.32(+0.55%)
May 28, 2020 3703 3773 3682 3712 0 -3.18(-0.09%)
May 27, 2020 3698 3727 3628 3715 0 +14.00(+0.38%)
May 26, 2020 3764 3778 3690 3701 0 -12.22(-0.33%)
May 22, 2020 3708 3736 3687 3713 0 +1.16(+0.03%)
May 21, 2020 3747 3779 3699 3712 0 -39.63(-1.06%)
May 20, 2020 3733 3764 3713 3752 0 +58.27(+1.58%)
May 19, 2020 3719 3764 3681 3693 0 -16.04(-0.43%)
May 18, 2020 3689 3732 3658 3709 0 +71.74(+1.97%)
May 15, 2020 3564 3663 3544 3638 0 +24.00(+0.66%)
May 14, 2020 3561 3621 3525 3614 0 +20.82(+0.58%)
May 13, 2020 3631 3673 3544 3593 0 -32.86(-0.91%)
May 12, 2020 3709 3725 3623 3626 0 -66.52(-1.80%)
May 11, 2020 3634 3712 3623 3692 0 +37.04(+1.01%)
May 08, 2020 3634 3662 3609 3655 0 +47.09(+1.31%)
May 07, 2020 3613 3632 3581 3608 0 +28.81(+0.81%)
May 06, 2020 3574 3613 3551 3579 0 +29.51(+0.83%)
May 05, 2020 3548 3600 3525 3550 0 +25.85(+0.73%)
May 04, 2020 3457 3534 3438 3524 0 +43.57(+1.25%)
May 01, 2020 3491 3570 3446 3480 0 -108.25(-3.02%)
Apr 30, 2020 3572 3611 3523 3588 0 +44.29(+1.25%)
Apr 29, 2020 3501 3570 3470 3544 0 +92.68(+2.69%)
Apr 28, 2020 3530 3544 3441 3452 0 -53.70(-1.53%)
Apr 27, 2020 3529 3554 3473 3505 0 -1.44(-0.04%)
Apr 24, 2020 3474 3514 3445 3507 0 +55.46(+1.61%)
Apr 23, 2020 3473 3519 3436 3451 0 -16.47(-0.48%)
Apr 22, 2020 3447 3495 3425 3468 0 +78.73(+2.32%)
Apr 21, 2020 3476 3495 3345 3389 0 -100.65(-2.88%)
Apr 20, 2020 3511 3562 3484 3490 0 -53.05(-1.50%)
Apr 17, 2020 3548 3578 3473 3543 0 +5.99(+0.17%)
Apr 16, 2020 3499 3568 3460 3537 0 +76.11(+2.20%)
Apr 15, 2020 3438 3495 3403 3461 0 -25.36(-0.73%)
Apr 14, 2020 3402 3500 3378 3486 0 +149.10(+4.47%)
Apr 13, 2020 3264 3352 3231 3337 0 +60.48(+1.85%)
Apr 09, 2020 3279 3311 3229 3276 0 +18.11(+0.56%)
Apr 08, 2020 3240 3280 3206 3258 0 +49.89(+1.56%)
Apr 07, 2020 3299 3326 3197 3208 0 -20.97(-0.65%)
Apr 06, 2020 3116 3243 3087 3229 0 +209.83(+6.95%)
Apr 03, 2020 3033 3071 2985 3019 0 -33.24(-1.09%)
Apr 02, 2020 2994 3065 2962 3053 0 +48.56(+1.62%)
Apr 01, 2020 3031 3087 2974 3004 0 -106.62(-3.43%)
Mar 31, 2020 3136 3213 3086 3111 0 -37.23(-1.18%)
Mar 30, 2020 3061 3162 3026 3148 0 +126.61(+4.19%)
Mar 27, 2020 3060 3115 3002 3021 0 -108.85(-3.48%)
Mar 26, 2020 3018 3152 2999 3130 0 +132.47(+4.42%)
Mar 25, 2020 3034 3132 2948 2998 0 -15.26(-0.51%)
Mar 24, 2020 2938 3039 2884 3013 0 +196.84(+6.99%)
Mar 23, 2020 2803 2874 2699 2816 0 +0.34(+0.01%)
Mar 20, 2020 2991 3040 2788 2816 0 -115.52(-3.94%)
Mar 19, 2020 2929 3056 2858 2931 0 +27.65(+0.95%)
Mar 18, 2020 2827 2976 2767 2904 0 -52.07(-1.76%)
Mar 17, 2020 2888 3025 2777 2956 0 +119.01(+4.20%)
Mar 16, 2020 2802 2990 2740 2837 0 -311.48(-9.89%)
Mar 13, 2020 3022 3181 2876 3148 0 +341.38(+12.16%)
Mar 12, 2020 2949 3078 2794 2807 0 -341.23(-10.84%)
Mar 11, 2020 3203 3231 3104 3148 0 -136.87(-4.17%)
Mar 10, 2020 3227 3296 3123 3285 0 +179.41(+5.78%)
Mar 09, 2020 3088 3233 3061 3106 0 -210.78(-6.36%)
Mar 06, 2020 3273 3340 3225 3316 0 -47.35(-1.41%)
Mar 05, 2020 3378 3437 3340 3364 0 -98.62(-2.85%)
Mar 04, 2020 3405 3467 3361 3462 0 +126.89(+3.80%)
Mar 03, 2020 3467 3503 3297 3335 0 -110.38(-3.20%)
Mar 02, 2020 3304 3458 3249 3446 0 +202.44(+6.24%)
Feb 28, 2020 3100 3278 3080 3243 0 +15.39(+0.48%)
Feb 27, 2020 3312 3378 3223 3228 0 -192.25(-5.62%)
Feb 26, 2020 3403 3485 3380 3420 0 +21.56(+0.63%)
Feb 25, 2020 3516 3531 3381 3399 0 -81.10(-2.33%)
Feb 24, 2020 3462 3543 3397 3480 0 -152.17(-4.19%)
Feb 21, 2020 3692 3706 3607 3632 0 -77.56(-2.09%)
Feb 20, 2020 3738 3753 3669 3710 0 -37.84(-1.01%)
Feb 19, 2020 3738 3768 3722 3747 0 +24.08(+0.65%)
Feb 18, 2020 3690 3736 3680 3723 0 -6.89(-0.18%)
Feb 14, 2020 3728 3749 3701 3730 0 -0.14(-0.00%)
Feb 13, 2020 3719 3758 3709 3730 0 -17.84(-0.48%)
Feb 12, 2020 3727 3764 3703 3748 0 +40.35(+1.09%)
Feb 11, 2020 3756 3771 3689 3708 0 -24.11(-0.65%)
Feb 10, 2020 3661 3738 3654 3732 0 +49.27(+1.34%)
Feb 07, 2020 3676 3717 3650 3683 0 -16.71(-0.45%)
Feb 06, 2020 3675 3710 3651 3699 0 +38.54(+1.05%)
Feb 05, 2020 3701 3714 3630 3661 0 +5.94(+0.16%)
Feb 04, 2020 3620 3672 3600 3655 0 +98.34(+2.77%)
Feb 03, 2020 3522 3596 3507 3557 0 +26.76(+0.76%)
Jan 31, 2020 3603 3615 3516 3530 0 -33.61(-0.94%)
Jan 30, 2020 3547 3575 3516 3563 0 +25.18(+0.71%)
Jan 29, 2020 3547 3570 3513 3538 0 +32.58(+0.93%)
Jan 28, 2020 3472 3518 3457 3506 0 +60.39(+1.75%)
Jan 27, 2020 3431 3471 3403 3445 0 -68.46(-1.95%)
Jan 24, 2020 3553 3567 3500 3514 0 -28.93(-0.82%)
Jan 23, 2020 3537 3551 3509 3543 0 +5.20(+0.15%)
Jan 22, 2020 3554 3566 3531 3537 0 -1.38(-0.04%)
Jan 21, 2020 3531 3562 3520 3539 0 -8.47(-0.24%)
Jan 17, 2020 3549 3563 3518 3547 0 +12.96(+0.37%)
Jan 16, 2020 3519 3541 3503 3534 0 +38.29(+1.10%)
Jan 15, 2020 3498 3527 3479 3496 0 -7.86(-0.22%)
Jan 14, 2020 3524 3539 3487 3504 0 -23.70(-0.67%)
Jan 13, 2020 3499 3534 3485 3528 0 +38.29(+1.10%)
Jan 10, 2020 3509 3522 3476 3489 0 -10.75(-0.31%)
Jan 09, 2020 3492 3514 3474 3500 0 +41.32(+1.19%)
Jan 08, 2020 3432 3478 3419 3459 0 +26.85(+0.78%)
Jan 07, 2020 3447 3461 3418 3432 0 -12.24(-0.36%)
Jan 06, 2020 3395 3449 3385 3444 0 +17.38(+0.51%)
Jan 03, 2020 3418 3454 3411 3427 0 -35.63(-1.03%)
Jan 02, 2020 3428 3469 3413 3462 0 +60.46(+1.78%)
Dec 31, 2019 3382 3407 3369 3402 0 +9.17(+0.27%)
Dec 30, 2019 3406 3423 3360 3393 0 -12.20(-0.36%)
Dec 27, 2019 3417 3436 3391 3405 0 +5.25(+0.15%)
Dec 26, 2019 3353 3404 3348 3400 0 +54.85(+1.64%)
Dec 24, 2019 3348 3354 3335 3345 0 +0.80(+0.02%)
Dec 23, 2019 3338 3357 3325 3344 0 +14.35(+0.43%)
Dec 20, 2019 3346 3360 3313 3330 0 +8.17(+0.25%)
Dec 19, 2019 3305 3330 3296 3322 0 +11.73(+0.35%)
Dec 18, 2019 3319 3336 3303 3310 0 -11.00(-0.33%)
Dec 17, 2019 3318 3336 3305 3321 0 +4.00(+0.12%)
Dec 16, 2019 3305 3329 3295 3317 0 +31.73(+0.97%)
Dec 13, 2019 3265 3296 3254 3285 0 +20.14(+0.62%)
Dec 12, 2019 3235 3275 3225 3265 0 +18.60(+0.57%)
Dec 11, 2019 3234 3252 3221 3246 0 +16.81(+0.52%)
Dec 10, 2019 3233 3247 3213 3230 0 +1.46(+0.05%)
Dec 09, 2019 3240 3259 3213 3228 0 -17.10(-0.53%)
Dec 06, 2019 3229 3252 3217 3245 0 +37.79(+1.18%)
Dec 05, 2019 3210 3222 3188 3207 0 +8.05(+0.25%)
Dec 04, 2019 3203 3220 3187 3199 0 +11.78(+0.37%)
Dec 03, 2019 3167 3193 3146 3188 0 -27.46(-0.85%)
Dec 02, 2019 3250 3257 3192 3215 0 -29.17(-0.90%)
Nov 29, 2019 3253 3266 3237 3244 0 -14.38(-0.44%)
Nov 27, 2019 3247 3268 3235 3259 0 +18.38(+0.57%)
Nov 26, 2019 3235 3255 3214 3240 0 +15.83(+0.49%)
Nov 25, 2019 3199 3233 3189 3224 0 +40.09(+1.26%)
Nov 22, 2019 3189 3200 3166 3184 0 +4.23(+0.13%)
Nov 21, 2019 3187 3197 3164 3180 0 -9.37(-0.29%)
Nov 20, 2019 3207 3221 3162 3189 0 -17.00(-0.53%)
Nov 19, 2019 3217 3225 3193 3206 0 -5.20(-0.16%)
Nov 18, 2019 3195 3220 3174 3212 0 +16.61(+0.52%)
Nov 15, 2019 3194 3211 3169 3195 0 +13.30(+0.42%)
Nov 14, 2019 3187 3210 3165 3182 0 -2.30(-0.07%)
Nov 13, 2019 3160 3197 3143 3184 0 +19.32(+0.61%)
Nov 12, 2019 3162 3182 3150 3165 0 +4.95(+0.16%)
Nov 11, 2019 3142 3170 3131 3160 0 +3.23(+0.10%)
Nov 08, 2019 3146 3167 3124 3156 0 +12.34(+0.39%)
Nov 07, 2019 3144 3161 3130 3144 0 +11.97(+0.38%)
Nov 06, 2019 3135 3142 3114 3132 0 -3.03(-0.10%)
Nov 05, 2019 3139 3151 3120 3135 0 -1.84(-0.06%)
Nov 04, 2019 3140 3152 3122 3137 0 +18.08(+0.58%)
Nov 01, 2019 3097 3129 3083 3119 0 +42.16(+1.37%)
Oct 31, 2019 3083 3098 3028 3077 0 +8.49(+0.28%)
Oct 30, 2019 3057 3083 3036 3068 0 +23.10(+0.76%)
Oct 29, 2019 3080 3090 3037 3045 0 -38.92(-1.26%)
Oct 28, 2019 3073 3099 3057 3084 0 +33.89(+1.11%)
Oct 25, 2019 3010 3058 3002 3050 0 +7.28(+0.24%)
Oct 24, 2019 3038 3059 3016 3043 0 +20.35(+0.67%)
Oct 23, 2019 3018 3035 2995 3023 0 +8.38(+0.28%)
Oct 22, 2019 3040 3056 3008 3014 0 -19.67(-0.65%)
Oct 21, 2019 3019 3040 3003 3034 0 +29.92(+1.00%)
Oct 18, 2019 3023 3042 2985 3004 0 -22.48(-0.74%)
Oct 17, 2019 3035 3047 3009 3026 0 +7.12(+0.24%)
Oct 16, 2019 3013 3033 3003 3019 0 -6.19(-0.20%)
Oct 15, 2019 3011 3042 3000 3026 0 +21.59(+0.72%)
Oct 14, 2019 3000 3024 2991 3004 0 -2.71(-0.09%)
Oct 11, 2019 2998 3029 2984 3007 0 +35.15(+1.18%)
Oct 10, 2019 2957 2987 2947 2971 0 +19.50(+0.66%)
Oct 09, 2019 2940 2965 2927 2952 0 +41.43(+1.42%)
Oct 08, 2019 2928 2949 2904 2911 0 -31.76(-1.08%)
Oct 07, 2019 2940 2970 2929 2942 0 -9.69(-0.33%)
Oct 04, 2019 2926 2956 2913 2952 0 +46.53(+1.60%)
Oct 03, 2019 2882 2912 2844 2905 0 +24.10(+0.84%)
Oct 02, 2019 2915 2920 2864 2881 0 -54.06(-1.84%)
Oct 01, 2019 2961 2983 2928 2935 0 -15.22(-0.52%)
Sep 30, 2019 2927 2959 2918 2951 0 +33.74(+1.16%)
Sep 27, 2019 2944 2952 2897 2917 0 -19.65(-0.67%)
Sep 26, 2019 2947 2959 2917 2937 0 -13.04(-0.44%)
Sep 25, 2019 2925 2963 2899 2950 0 +25.49(+0.87%)
Sep 24, 2019 2967 2984 2908 2924 0 -21.37(-0.73%)
Sep 23, 2019 2938 2959 2925 2945 0 +2.80(+0.10%)
Sep 20, 2019 2977 2992 2929 2943 0 -32.91(-1.11%)
Sep 19, 2019 2981 3005 2964 2976 0 +4.78(+0.16%)
Sep 18, 2019 2958 2976 2934 2971 0 +10.47(+0.35%)
Sep 17, 2019 2944 2965 2934 2960 0 +18.81(+0.64%)
Sep 16, 2019 2941 2959 2924 2942 0 -26.11(-0.88%)
Sep 13, 2019 2976 2987 2953 2968 0 -17.24(-0.58%)
Sep 12, 2019 2987 3009 2970 2985 0 +18.01(+0.61%)
Sep 11, 2019 2940 2975 2927 2967 0 +30.01(+1.02%)
Sep 10, 2019 2933 2952 2899 2937 0 -10.87(-0.37%)
Sep 09, 2019 2961 2979 2921 2948 0 -2.81(-0.10%)
Sep 06, 2019 2960 2968 2937 2951 0 -4.94(-0.17%)
Sep 05, 2019 2945 2971 2930 2956 0 +46.08(+1.58%)
Sep 04, 2019 2905 2917 2890 2909 0 +36.32(+1.26%)
Sep 03, 2019 2870 2892 2851 2873 0 -17.63(-0.61%)
Aug 30, 2019 2916 2921 2870 2891 0 -11.09(-0.38%)
Aug 29, 2019 2893 2914 2878 2902 0 +41.84(+1.46%)
Aug 28, 2019 2839 2865 2823 2860 0 +10.38(+0.36%)
Aug 27, 2019 2874 2883 2833 2850 0 -7.34(-0.26%)
Aug 26, 2019 2849 2863 2827 2857 0 +41.41(+1.47%)
Aug 23, 2019 2887 2911 2802 2816 0 -93.83(-3.22%)
Aug 22, 2019 2924 2937 2886 2909 0 -11.93(-0.41%)
Aug 21, 2019 2921 2938 2904 2921 0 +39.91(+1.39%)
Aug 20, 2019 2895 2913 2875 2881 0 -15.76(-0.54%)
Aug 19, 2019 2901 2918 2883 2897 0 +38.79(+1.36%)
Aug 16, 2019 2842 2872 2831 2858 0 +39.63(+1.41%)
Aug 15, 2019 2834 2846 2788 2819 0 +13.85(+0.49%)
Aug 14, 2019 2834 2857 2797 2805 0 -87.95(-3.04%)
Aug 13, 2019 2822 2916 2813 2893 0 +69.18(+2.45%)
Aug 12, 2019 2837 2855 2810 2824 0 -32.29(-1.13%)
Aug 09, 2019 2872 2887 2836 2856 0 -28.48(-0.99%)
Aug 08, 2019 2847 2889 2833 2884 0 +55.90(+1.98%)
Aug 07, 2019 2794 2838 2765 2829 0 +11.78(+0.42%)
Aug 06, 2019 2803 2830 2774 2817 0 +50.31(+1.82%)
Aug 05, 2019 2800 2814 2745 2766 0 -105.48(-3.67%)
Aug 02, 2019 2894 2904 2843 2872 0 -40.05(-1.38%)
Aug 01, 2019 2944 2998 2893 2912 0 -22.41(-0.76%)
Jul 31, 2019 2985 3008 2910 2934 0 -24.85(-0.84%)
Jul 30, 2019 2954 2977 2940 2959 0 -13.84(-0.47%)
Jul 29, 2019 2976 2989 2947 2973 0 -4.85(-0.16%)
Jul 26, 2019 2968 2992 2956 2978 0 +6.61(+0.22%)
Jul 25, 2019 2986 2994 2956 2971 0 -20.07(-0.67%)
Jul 24, 2019 2965 3001 2958 2991 0 +10.37(+0.35%)
Jul 23, 2019 2984 2992 2957 2981 0 +13.33(+0.45%)
Jul 22, 2019 2950 2980 2937 2968 0 +30.33(+1.03%)
Jul 19, 2019 2985 2993 2934 2937 0 -21.14(-0.71%)
Jul 18, 2019 2946 2965 2925 2958 0 +5.06(+0.17%)
Jul 17, 2019 2974 2983 2950 2953 0 -17.00(-0.57%)
Jul 16, 2019 2983 2997 2957 2970 0 -17.50(-0.59%)
Jul 15, 2019 2986 2998 2971 2988 0 +9.73(+0.33%)
Jul 12, 2019 2969 2987 2960 2978 0 +17.36(+0.59%)
Jul 11, 2019 2972 2989 2951 2961 0 -2.92(-0.10%)
Jul 10, 2019 2949 2978 2941 2964 0 +25.37(+0.86%)
Jul 09, 2019 2914 2947 2907 2938 0 +11.48(+0.39%)
Jul 08, 2019 2917 2937 2898 2927 0 -9.74(-0.33%)
Jul 05, 2019 2918 2944 2910 2937 0 -2.54(-0.09%)
Jul 03, 2019 2925 2943 2917 2939 0 +19.80(+0.68%)
Jul 02, 2019 2904 2924 2892 2919 0 +17.98(+0.62%)
Jul 01, 2019 2915 2929 2887 2901 0 +33.06(+1.15%)
Jun 28, 2019 2878 2889 2853 2868 0 -5.88(-0.20%)
Jun 27, 2019 2876 2891 2862 2874 0 +4.01(+0.14%)
Jun 26, 2019 2868 2893 2854 2870 0 +21.20(+0.74%)
Jun 25, 2019 2893 2904 2839 2849 0 -48.83(-1.68%)
Jun 24, 2019 2897 2917 2884 2898 0 +2.88(+0.10%)
Jun 21, 2019 2894 2917 2883 2895 0 -5.91(-0.20%)
Jun 20, 2019 2910 2917 2877 2901 0 +24.30(+0.84%)
Jun 19, 2019 2876 2891 2851 2877 0 +5.37(+0.19%)
Jun 18, 2019 2860 2894 2846 2871 0 +38.01(+1.34%)
Jun 17, 2019 2826 2849 2815 2833 0 +11.53(+0.41%)
Jun 14, 2019 2814 2838 2800 2822 0 +0.91(+0.03%)
Jun 13, 2019 2820 2845 2808 2821 0 +11.68(+0.42%)
Jun 12, 2019 2807 2826 2795 2809 0 -8.63(-0.31%)
Jun 11, 2019 2839 2852 2805 2818 0 +6.42(+0.23%)
Jun 10, 2019 2796 2843 2786 2811 0 +34.53(+1.24%)
Jun 07, 2019 2735 2792 2724 2777 0 +62.13(+2.29%)
Jun 06, 2019 2694 2722 2677 2715 0 +27.96(+1.04%)
Jun 05, 2019 2689 2704 2658 2687 0 +35.74(+1.35%)
Jun 04, 2019 2611 2655 2593 2651 0 +58.52(+2.26%)
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