Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 1920 1933 1913 1925 0 +11.21(+0.59%)
Aug 30, 2017 1909 1921 1900 1914 0 +10.31(+0.54%)
Aug 29, 2017 1882 1909 1876 1904 0 +8.03(+0.42%)
Aug 28, 2017 1895 1905 1885 1896 0 +4.75(+0.25%)
Aug 25, 2017 1888 1904 1883 1891 0 +3.06(+0.16%)
Aug 24, 2017 1902 1907 1876 1888 0 -8.62(-0.45%)
Aug 23, 2017 1897 1906 1889 1897 0 -6.95(-0.37%)
Aug 22, 2017 1888 1907 1885 1904 0 +23.09(+1.23%)
Aug 21, 2017 1883 1891 1863 1881 0 -4.31(-0.23%)
Aug 18, 2017 1887 1902 1875 1885 0 -4.72(-0.25%)
Aug 17, 2017 1913 1920 1886 1890 0 -29.29(-1.53%)
Aug 16, 2017 1917 1932 1908 1919 0 +3.62(+0.19%)
Aug 15, 2017 1918 1928 1907 1915 0 +1.31(+0.07%)
Aug 14, 2017 1909 1922 1902 1914 0 +20.98(+1.11%)
Aug 11, 2017 1882 1903 1873 1893 0 +17.91(+0.96%)
Aug 10, 2017 1907 1912 1871 1875 0 -45.12(-2.35%)
Aug 09, 2017 1909 1926 1902 1920 0 -9.04(-0.47%)
Aug 08, 2017 1922 1943 1913 1929 0 +6.16(+0.32%)
Aug 07, 2017 1918 1930 1909 1923 0 +9.76(+0.51%)
Aug 04, 2017 1912 1924 1903 1913 0 +5.23(+0.27%)
Aug 03, 2017 1917 1924 1898 1908 0 -5.99(-0.31%)
Aug 02, 2017 1927 1932 1898 1914 0 +19.50(+1.03%)
Aug 01, 2017 1893 1905 1882 1895 0 +9.16(+0.49%)
Jul 31, 2017 1902 1907 1877 1885 0 -12.60(-0.66%)
Jul 28, 2017 1894 1908 1884 1898 0 -12.34(-0.65%)
Jul 27, 2017 1928 1944 1884 1910 0 -9.09(-0.47%)
Jul 26, 2017 1916 1926 1907 1919 0 +8.66(+0.45%)
Jul 25, 2017 1909 1916 1905 1911 0 +9.19(+0.48%)
Jul 24, 2017 1892 1909 1884 1902 0 +6.64(+0.35%)
Jul 21, 2017 1889 1900 1877 1895 0 -3.34(-0.18%)
Jul 20, 2017 1903 1909 1887 1898 0 +2.26(+0.12%)
Jul 19, 2017 1890 1902 1885 1896 0 +10.31(+0.55%)
Jul 18, 2017 1874 1889 1867 1886 0 +7.05(+0.38%)
Jul 17, 2017 1872 1890 1868 1879 0 +7.35(+0.39%)
Jul 14, 2017 1868 1878 1855 1871 0 +17.03(+0.92%)
Jul 13, 2017 1846 1865 1838 1854 0 +11.67(+0.63%)
Jul 12, 2017 1840 1848 1830 1843 0 +15.62(+0.86%)
Jul 11, 2017 1824 1837 1815 1827 0 +0.18(+0.01%)
Jul 10, 2017 1821 1840 1809 1827 0 +6.55(+0.36%)
Jul 07, 2017 1809 1828 1805 1820 0 +13.76(+0.76%)
Jul 06, 2017 1808 1819 1798 1807 0 -15.63(-0.86%)
Jul 05, 2017 1817 1835 1805 1822 0 +7.58(+0.42%)
Jul 03, 2017 1825 1840 1808 1815 0 -10.12(-0.55%)
Jun 30, 2017 1829 1839 1818 1825 0 +7.05(+0.39%)
Jun 29, 2017 1832 1838 1803 1818 0 -27.19(-1.47%)
Jun 28, 2017 1831 1849 1817 1845 0 +17.90(+0.98%)
Jun 27, 2017 1840 1852 1823 1827 0 -18.76(-1.02%)
Jun 26, 2017 1856 1869 1838 1846 0 -2.97(-0.16%)
Jun 23, 2017 1838 1855 1830 1849 0 +8.58(+0.47%)
Jun 22, 2017 1844 1851 1832 1840 0 -4.03(-0.22%)
Jun 21, 2017 1839 1850 1830 1844 0 +10.23(+0.56%)
Jun 20, 2017 1853 1856 1831 1834 0 -14.91(-0.81%)
Jun 19, 2017 1844 1861 1830 1849 0 +24.44(+1.34%)
Jun 16, 2017 1828 1839 1808 1824 0 -7.86(-0.43%)
Jun 15, 2017 1825 1840 1809 1832 0 -14.69(-0.80%)
Jun 14, 2017 1864 1868 1830 1847 0 -7.31(-0.39%)
Jun 13, 2017 1850 1862 1836 1854 0 +17.50(+0.95%)
Jun 12, 2017 1834 1849 1807 1837 0 -19.19(-1.03%)
Jun 09, 2017 1894 1901 1814 1856 0 -37.32(-1.97%)
Jun 08, 2017 1897 1906 1883 1893 0 -6.03(-0.32%)
Jun 07, 2017 1899 1907 1888 1899 0 +5.91(+0.31%)
Jun 06, 2017 1896 1909 1885 1893 0 -6.24(-0.33%)
Jun 05, 2017 1897 1908 1889 1900 0 -0.65(-0.03%)
Jun 02, 2017 1885 1905 1876 1900 0 +22.21(+1.18%)
Jun 01, 2017 1875 1884 1863 1878 0 +7.65(+0.41%)
May 31, 2017 1880 1885 1861 1870 0 -4.42(-0.24%)
May 30, 2017 1869 1881 1867 1875 0 +3.84(+0.21%)
May 26, 2017 1870 1878 1861 1871 0 +3.35(+0.18%)
May 25, 2017 1860 1876 1853 1868 0 +14.92(+0.81%)
May 24, 2017 1853 1859 1842 1853 0 +2.10(+0.11%)
May 23, 2017 1858 1861 1844 1851 0 -0.73(-0.04%)
May 22, 2017 1846 1857 1838 1851 0 +10.55(+0.57%)
May 19, 2017 1838 1853 1831 1841 0 +8.00(+0.44%)
May 18, 2017 1820 1842 1814 1833 0 +20.01(+1.10%)
May 17, 2017 1840 1848 1808 1813 0 -40.22(-2.17%)
May 16, 2017 1850 1862 1840 1853 0 +4.28(+0.23%)
May 15, 2017 1849 1858 1839 1849 0 -2.55(-0.14%)
May 12, 2017 1847 1858 1838 1851 0 +8.46(+0.46%)
May 11, 2017 1838 1850 1828 1843 0 -6.28(-0.34%)
May 10, 2017 1848 1856 1837 1849 0 -4.58(-0.25%)
May 09, 2017 1850 1862 1844 1854 0 +8.05(+0.44%)
May 08, 2017 1832 1853 1824 1846 0 +14.97(+0.82%)
May 05, 2017 1822 1834 1814 1831 0 +12.96(+0.71%)
May 04, 2017 1818 1826 1807 1818 0 -0.98(-0.05%)
May 03, 2017 1819 1828 1802 1819 0 -6.42(-0.35%)
May 02, 2017 1825 1832 1816 1825 0 +4.40(+0.24%)
May 01, 2017 1807 1830 1802 1821 0 +20.72(+1.15%)
Apr 28, 2017 1812 1816 1791 1800 0 +2.84(+0.16%)
Apr 27, 2017 1795 1802 1786 1797 0 +6.01(+0.34%)
Apr 26, 2017 1795 1803 1785 1791 0 -2.48(-0.14%)
Apr 25, 2017 1789 1798 1783 1794 0 +12.98(+0.73%)
Apr 24, 2017 1783 1789 1773 1781 0 +19.16(+1.09%)
Apr 21, 2017 1760 1769 1752 1761 0 +2.21(+0.13%)
Apr 20, 2017 1751 1766 1746 1759 0 +16.02(+0.92%)
Apr 19, 2017 1755 1760 1739 1743 0 -5.26(-0.30%)
Apr 18, 2017 1746 1757 1742 1748 0 -1.56(-0.09%)
Apr 17, 2017 1739 1753 1735 1750 0 +15.57(+0.90%)
Apr 13, 2017 1743 1752 1733 1734 0 -11.07(-0.63%)
Apr 12, 2017 1748 1753 1739 1746 0 -2.31(-0.13%)
Apr 11, 2017 1754 1759 1733 1748 0 -6.09(-0.35%)
Apr 10, 2017 1751 1762 1744 1754 0 +5.18(+0.30%)
Apr 07, 2017 1751 1758 1742 1749 0 -1.08(-0.06%)
Apr 06, 2017 1756 1765 1744 1750 0 -2.10(-0.12%)
Apr 05, 2017 1759 1772 1748 1752 0 -6.16(-0.35%)
Apr 04, 2017 1746 1762 1742 1758 0 +7.81(+0.45%)
Apr 03, 2017 1753 1759 1741 1750 0 -2.54(-0.15%)
Mar 31, 2017 1746 1761 1741 1753 0 +4.97(+0.28%)
Mar 30, 2017 1745 1754 1739 1748 0 +2.35(+0.13%)
Mar 29, 2017 1733 1750 1730 1745 0 +11.23(+0.65%)
Mar 28, 2017 1717 1738 1711 1734 0 +17.30(+1.01%)
Mar 27, 2017 1704 1722 1697 1717 0 +3.40(+0.20%)
Mar 24, 2017 1721 1725 1708 1714 0 -0.54(-0.03%)
Mar 23, 2017 1715 1723 1709 1714 0 -2.43(-0.14%)
Mar 22, 2017 1702 1720 1698 1717 0 +11.18(+0.66%)
Mar 21, 2017 1729 1736 1702 1705 0 -18.06(-1.05%)
Mar 20, 2017 1719 1729 1713 1723 0 +7.48(+0.44%)
Mar 17, 2017 1721 1726 1710 1716 0 +0.78(+0.05%)
Mar 16, 2017 1716 1720 1708 1715 0 +0.95(+0.06%)
Mar 15, 2017 1708 1718 1698 1714 0 +9.10(+0.53%)
Mar 14, 2017 1707 1713 1699 1705 0 -1.38(-0.08%)
Mar 13, 2017 1705 1713 1700 1706 0 +0.88(+0.05%)
Mar 10, 2017 1708 1713 1699 1706 0 +5.93(+0.35%)
Mar 09, 2017 1701 1706 1689 1700 0 -0.51(-0.03%)
Mar 08, 2017 1695 1707 1692 1700 0 +2.96(+0.17%)
Mar 07, 2017 1695 1705 1690 1697 0 +0.14(+0.01%)
Mar 06, 2017 1697 1704 1688 1697 0 -5.62(-0.33%)
Mar 03, 2017 1697 1709 1690 1703 0 +3.23(+0.19%)
Mar 02, 2017 1707 1713 1694 1699 0 -9.72(-0.57%)
Mar 01, 2017 1700 1716 1692 1709 0 +18.95(+1.12%)
Feb 28, 2017 1694 1699 1683 1690 0 -9.46(-0.56%)
Feb 27, 2017 1700 1707 1690 1700 0 -1.18(-0.07%)
Feb 24, 2017 1692 1704 1683 1701 0 +3.32(+0.20%)
Feb 23, 2017 1705 1711 1691 1698 0 -4.84(-0.28%)
Feb 22, 2017 1700 1706 1692 1702 0 +2.17(+0.13%)
Feb 21, 2017 1695 1707 1690 1700 0 +12.76(+0.76%)
Feb 17, 2017 1687 1687 1687 1687 0 +2.95(+0.18%)
Feb 16, 2017 1686 1694 1678 1685 0 -0.21(-0.01%)
Feb 15, 2017 1678 1689 1671 1685 0 +3.60(+0.21%)
Feb 14, 2017 1671 1684 1664 1681 0 +9.44(+0.56%)
Feb 13, 2017 1669 1681 1662 1672 0 +11.24(+0.68%)
Feb 10, 2017 1662 1669 1655 1660 0 -2.02(-0.12%)
Feb 09, 2017 1651 1668 1646 1662 0 +11.83(+0.72%)
Feb 08, 2017 1644 1658 1639 1651 0 +7.50(+0.46%)
Feb 07, 2017 1639 1651 1634 1643 0 +4.85(+0.30%)
Feb 06, 2017 1634 1644 1627 1638 0 +0.89(+0.05%)
Feb 03, 2017 1632 1645 1626 1637 0 -2.52(-0.15%)
Feb 02, 2017 1635 1649 1627 1640 0 +1.34(+0.08%)
Feb 01, 2017 1635 1655 1626 1639 0 +23.81(+1.47%)
Jan 31, 2017 1613 1620 1602 1615 0 -2.86(-0.18%)
Jan 30, 2017 1615 1624 1602 1618 0 -4.62(-0.28%)
Jan 27, 2017 1626 1632 1611 1622 0 +1.61(+0.10%)
Jan 26, 2017 1619 1630 1611 1621 0 +2.96(+0.18%)
Jan 25, 2017 1611 1624 1605 1618 0 +13.42(+0.84%)
Jan 24, 2017 1597 1607 1591 1604 0 +7.18(+0.45%)
Jan 23, 2017 1593 1604 1587 1597 0 +3.44(+0.22%)
Jan 20, 2017 1598 1601 1587 1594 0 +3.07(+0.19%)
Jan 19, 2017 1593 1602 1586 1591 0 -5.16(-0.32%)
Jan 18, 2017 1597 1603 1587 1596 0 -3.54(-0.22%)
Jan 17, 2017 1593 1608 1584 1599 0 +5.48(+0.34%)
Jan 13, 2017 1594 1594 1594 1594 0 -1.32(-0.08%)
Jan 12, 2017 1593 1604 1581 1595 0 -1.01(-0.06%)
Jan 11, 2017 1586 1599 1580 1596 0 +10.25(+0.65%)
Jan 10, 2017 1585 1595 1576 1586 0 +0.20(+0.01%)
Jan 09, 2017 1582 1594 1577 1586 0 +3.88(+0.25%)
Jan 06, 2017 1570 1589 1563 1582 0 +12.15(+0.77%)
Jan 05, 2017 1558 1575 1552 1570 0 +7.47(+0.48%)
Jan 04, 2017 1559 1570 1554 1562 0 +4.52(+0.29%)
Jan 03, 2017 1559 1565 1543 1558 0 +6.61(+0.43%)
Dec 30, 2016 1551 1551 1551 1551 0 -12.91(-0.83%)
Dec 29, 2016 1564 1572 1558 1564 0 -2.16(-0.14%)
Dec 28, 2016 1576 1581 1561 1566 0 -7.06(-0.45%)
Dec 27, 2016 1567 1583 1564 1573 0 +7.10(+0.45%)
Dec 23, 2016 1566 1566 1566 1566 0 -2.69(-0.17%)
Dec 22, 2016 1578 1583 1561 1569 0 -12.55(-0.79%)
Dec 21, 2016 1581 1588 1574 1581 0 -1.31(-0.08%)
Dec 20, 2016 1580 1589 1574 1583 0 +4.48(+0.28%)
Dec 19, 2016 1567 1587 1562 1578 0 +13.07(+0.83%)
Dec 16, 2016 1575 1579 1559 1565 0 -5.60(-0.36%)
Dec 15, 2016 1572 1585 1564 1571 0 -2.41(-0.15%)
Dec 14, 2016 1581 1592 1568 1573 0 -8.52(-0.54%)
Dec 13, 2016 1570 1593 1566 1582 0 +18.00(+1.15%)
Dec 12, 2016 1561 1576 1551 1564 0 -2.96(-0.19%)
Dec 09, 2016 1556 1573 1550 1567 0 +13.86(+0.89%)
Dec 08, 2016 1548 1563 1540 1553 0 +2.39(+0.15%)
Dec 07, 2016 1527 1552 1521 1550 0 +20.75(+1.36%)
Dec 06, 2016 1528 1536 1518 1530 0 +5.55(+0.36%)
Dec 05, 2016 1520 1535 1507 1524 0 +10.93(+0.72%)
Dec 02, 2016 1510 1521 1502 1513 0 -0.05(-0.00%)
Dec 01, 2016 1524 1531 1505 1513 0 -12.46(-0.82%)
Nov 30, 2016 1539 1548 1522 1526 0 -15.36(-1.00%)
Nov 29, 2016 1536 1550 1528 1541 0 +4.39(+0.29%)
Nov 28, 2016 1538 1549 1530 1537 0 -6.76(-0.44%)
Nov 25, 2016 1541 1549 1534 1543 0 +5.07(+0.33%)
Nov 23, 2016 1538 1538 1538 1538 0 -5.56(-0.36%)
Nov 22, 2016 1541 1551 1535 1544 0 +7.06(+0.46%)
Nov 21, 2016 1522 1541 1518 1537 0 +18.45(+1.21%)
Nov 18, 2016 1522 1533 1513 1518 0 -5.93(-0.39%)
Nov 17, 2016 1517 1530 1506 1524 0 +8.95(+0.59%)
Nov 16, 2016 1496 1521 1490 1515 0 +18.50(+1.24%)
Nov 15, 2016 1486 1506 1479 1497 0 +18.76(+1.27%)
Nov 14, 2016 1498 1504 1460 1478 0 -21.91(-1.46%)
Nov 11, 2016 1487 1506 1477 1500 0 +6.80(+0.46%)
Nov 10, 2016 1526 1533 1477 1493 0 -28.10(-1.85%)
Nov 09, 2016 1501 1528 1487 1521 0 -3.93(-0.26%)
Nov 08, 2016 1520 1534 1512 1525 0 +4.59(+0.30%)
Nov 07, 2016 1509 1523 1502 1521 0 +30.96(+2.08%)
Nov 04, 2016 1493 1509 1484 1490 0 -13.65(-0.91%)
Nov 03, 2016 1510 1520 1498 1503 0 -7.72(-0.51%)
Nov 02, 2016 1517 1526 1505 1511 0 -7.84(-0.52%)
Nov 01, 2016 1536 1540 1507 1519 0 -14.29(-0.93%)
Oct 31, 2016 1534 1543 1526 1533 0 +0.76(+0.05%)
Oct 28, 2016 1533 1548 1526 1532 0 -13.12(-0.85%)
Oct 27, 2016 1558 1564 1541 1545 0 -8.78(-0.57%)
Oct 26, 2016 1552 1565 1539 1554 0 -15.45(-0.98%)
Oct 25, 2016 1569 1578 1561 1570 0 -0.13(-0.01%)
Oct 24, 2016 1557 1573 1553 1570 0 +19.64(+1.27%)
Oct 21, 2016 1548 1558 1539 1550 0 +11.44(+0.74%)
Oct 20, 2016 1540 1546 1528 1539 0 -2.97(-0.19%)
Oct 19, 2016 1543 1549 1524 1542 0 -0.68(-0.04%)
Oct 18, 2016 1546 1552 1537 1542 0 +6.56(+0.43%)
Oct 17, 2016 1541 1545 1528 1536 0 -6.82(-0.44%)
Oct 14, 2016 1548 1555 1538 1543 0 +4.37(+0.28%)
Oct 13, 2016 1532 1545 1520 1538 0 -1.81(-0.12%)
Oct 12, 2016 1541 1548 1531 1540 0 +4.46(+0.29%)
Oct 11, 2016 1552 1558 1531 1536 0 -11.35(-0.73%)
Oct 10, 2016 1544 1558 1537 1547 0 +10.10(+0.66%)
Oct 07, 2016 1539 1541 1530 1537 0 -0.02(-0.00%)
Oct 06, 2016 1540 1545 1527 1537 0 -2.37(-0.15%)
Oct 05, 2016 1538 1548 1532 1539 0 +6.22(+0.41%)
Oct 04, 2016 1537 1548 1527 1533 0 -0.58(-0.04%)
Oct 03, 2016 1534 1540 1526 1534 0 -4.43(-0.29%)
Sep 30, 2016 1531 1544 1526 1538 0 +12.72(+0.83%)
Sep 29, 2016 1535 1546 1520 1525 0 -16.41(-1.06%)
Sep 28, 2016 1538 1548 1530 1542 0 +5.83(+0.38%)
Sep 27, 2016 1523 1539 1517 1536 0 +14.92(+0.98%)
Sep 26, 2016 1521 1531 1513 1521 0 -10.49(-0.69%)
Sep 23, 2016 1539 1546 1524 1531 0 -10.09(-0.65%)
Sep 22, 2016 1538 1548 1532 1542 0 +13.00(+0.85%)
Sep 21, 2016 1525 1533 1511 1529 0 +11.92(+0.79%)
Sep 20, 2016 1518 1526 1510 1517 0 +1.52(+0.10%)
Sep 19, 2016 1527 1536 1511 1515 0 -7.51(-0.49%)
Sep 16, 2016 1523 1532 1511 1523 0 -1.49(-0.10%)
Sep 15, 2016 1504 1528 1498 1524 0 +27.98(+1.87%)
Sep 14, 2016 1487 1510 1480 1496 0 +11.45(+0.77%)
Sep 13, 2016 1488 1497 1476 1485 0 -3.72(-0.25%)
Sep 12, 2016 1459 1492 1455 1488 0 +24.48(+1.67%)
Sep 09, 2016 1485 1495 1463 1464 0 -33.43(-2.23%)
Sep 08, 2016 1506 1511 1491 1497 0 -18.07(-1.19%)
Sep 07, 2016 1511 1524 1502 1515 0 +5.34(+0.35%)
Sep 06, 2016 1509 1517 1497 1510 0 +3.80(+0.25%)
Sep 02, 2016 1506 1506 1506 1506 0 +7.30(+0.49%)
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