Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2828 2846 2816 2832 0 -0.97(-0.03%)
Sep 27, 2018 2824 2848 2816 2833 0 +29.79(+1.06%)
Sep 26, 2018 2803 2835 2790 2804 0 -5.70(-0.20%)
Sep 25, 2018 2796 2823 2782 2809 0 +19.16(+0.69%)
Sep 24, 2018 2761 2801 2739 2790 0 +16.84(+0.61%)
Sep 21, 2018 2796 2811 2763 2773 0 -12.81(-0.46%)
Sep 20, 2018 2775 2801 2763 2786 0 +30.93(+1.12%)
Sep 19, 2018 2769 2778 2731 2755 0 -12.56(-0.45%)
Sep 18, 2018 2748 2791 2739 2768 0 +23.15(+0.84%)
Sep 17, 2018 2786 2793 2732 2745 0 -50.42(-1.80%)
Sep 14, 2018 2811 2820 2778 2795 0 -13.37(-0.48%)
Sep 13, 2018 2797 2830 2784 2808 0 +24.91(+0.89%)
Sep 12, 2018 2796 2806 2760 2783 0 -4.24(-0.15%)
Sep 11, 2018 2737 2797 2724 2788 0 +42.36(+1.54%)
Sep 10, 2018 2761 2774 2727 2745 0 -2.34(-0.09%)
Sep 07, 2018 2743 2778 2731 2748 0 -11.87(-0.43%)
Sep 06, 2018 2784 2796 2735 2759 0 -23.04(-0.83%)
Sep 05, 2018 2816 2827 2766 2783 0 -39.20(-1.39%)
Sep 04, 2018 2813 2835 2794 2822 0 +0.23(+0.01%)
Aug 31, 2018 2821 2821 2821 2821 0 +11.80(+0.42%)
Aug 30, 2018 2801 2837 2789 2810 0 +4.93(+0.18%)
Aug 29, 2018 2772 2811 2762 2805 0 +42.93(+1.55%)
Aug 28, 2018 2759 2774 2749 2762 0 +15.59(+0.57%)
Aug 27, 2018 2740 2756 2725 2746 0 +22.54(+0.83%)
Aug 24, 2018 2722 2736 2709 2724 0 +7.51(+0.28%)
Aug 23, 2018 2713 2735 2705 2716 0 +1.92(+0.07%)
Aug 22, 2018 2698 2729 2691 2714 0 +12.22(+0.45%)
Aug 21, 2018 2712 2726 2689 2702 0 -1.32(-0.05%)
Aug 20, 2018 2721 2733 2691 2703 0 -10.53(-0.39%)
Aug 17, 2018 2695 2725 2679 2714 0 +16.39(+0.61%)
Aug 16, 2018 2705 2719 2684 2698 0 +32.64(+1.22%)
Aug 15, 2018 2677 2690 2643 2665 0 -32.55(-1.21%)
Aug 14, 2018 2689 2705 2670 2697 0 +24.19(+0.91%)
Aug 13, 2018 2678 2703 2665 2673 0 +0.00(+0.00%)
Aug 10, 2018 2674 2692 2658 2673 0 -18.36(-0.68%)
Aug 09, 2018 2681 2707 2675 2692 0 +9.81(+0.37%)
Aug 08, 2018 2671 2692 2654 2682 0 +6.64(+0.25%)
Aug 07, 2018 2677 2691 2661 2675 0 +8.21(+0.31%)
Aug 06, 2018 2653 2672 2641 2667 0 +13.31(+0.50%)
Aug 03, 2018 2650 2665 2631 2654 0 +5.48(+0.21%)
Aug 02, 2018 2593 2657 2584 2648 0 +41.10(+1.58%)
Aug 01, 2018 2597 2617 2577 2607 0 +42.45(+1.66%)
Jul 31, 2018 2569 2588 2540 2565 0 +10.10(+0.40%)
Jul 30, 2018 2587 2596 2539 2554 0 -28.92(-1.12%)
Jul 27, 2018 2635 2639 2566 2583 0 -24.00(-0.92%)
Jul 26, 2018 2623 2640 2599 2607 0 -25.20(-0.96%)
Jul 25, 2018 2599 2636 2583 2633 0 +39.99(+1.54%)
Jul 24, 2018 2595 2613 2575 2593 0 +14.83(+0.58%)
Jul 23, 2018 2569 2589 2547 2578 0 +3.56(+0.14%)
Jul 20, 2018 2586 2598 2561 2574 0 +9.84(+0.38%)
Jul 19, 2018 2561 2586 2547 2564 0 -5.91(-0.23%)
Jul 18, 2018 2582 2590 2559 2570 0 -9.83(-0.38%)
Jul 17, 2018 2554 2593 2543 2580 0 +17.81(+0.70%)
Jul 16, 2018 2564 2582 2550 2562 0 -1.70(-0.07%)
Jul 13, 2018 2548 2570 2542 2564 0 +21.58(+0.85%)
Jul 12, 2018 2530 2550 2514 2542 0 +38.16(+1.52%)
Jul 11, 2018 2496 2521 2486 2504 0 -10.88(-0.43%)
Jul 10, 2018 2511 2525 2502 2515 0 +6.08(+0.24%)
Jul 09, 2018 2496 2515 2486 2509 0 +31.12(+1.26%)
Jul 06, 2018 2464 2485 2449 2478 0 +22.03(+0.90%)
Jul 05, 2018 2455 2468 2437 2456 0 +11.87(+0.49%)
Jul 03, 2018 2444 2444 2444 2444 0 -22.24(-0.90%)
Jul 02, 2018 2436 2473 2424 2466 0 +11.20(+0.46%)
Jun 29, 2018 2462 2485 2443 2455 0 +5.75(+0.23%)
Jun 28, 2018 2428 2461 2418 2449 0 +24.84(+1.02%)
Jun 27, 2018 2457 2476 2419 2424 0 -20.95(-0.86%)
Jun 26, 2018 2434 2467 2425 2445 0 +21.01(+0.87%)
Jun 25, 2018 2452 2464 2401 2424 0 -42.73(-1.73%)
Jun 22, 2018 2481 2487 2456 2467 0 -7.19(-0.29%)
Jun 21, 2018 2494 2508 2461 2474 0 -14.76(-0.59%)
Jun 20, 2018 2484 2503 2473 2489 0 +14.50(+0.59%)
Jun 19, 2018 2460 2481 2441 2475 0 -12.48(-0.50%)
Jun 18, 2018 2472 2495 2461 2487 0 -2.69(-0.11%)
Jun 15, 2018 2490 2506 2485 2490 0 -13.75(-0.55%)
Jun 14, 2018 2504 2517 2490 2504 0 +10.54(+0.42%)
Jun 13, 2018 2502 2517 2483 2493 0 -7.78(-0.31%)
Jun 12, 2018 2497 2509 2487 2501 0 +4.33(+0.17%)
Jun 11, 2018 2493 2507 2484 2496 0 +0.11(+0.00%)
Jun 08, 2018 2487 2504 2473 2496 0 +0.69(+0.03%)
Jun 07, 2018 2510 2518 2481 2496 0 -15.32(-0.61%)
Jun 06, 2018 2510 2521 2490 2511 0 +7.06(+0.28%)
Jun 05, 2018 2494 2513 2483 2504 0 +19.88(+0.80%)
Jun 04, 2018 2467 2493 2461 2484 0 +29.59(+1.21%)
Jun 01, 2018 2435 2460 2430 2454 0 +29.45(+1.21%)
May 31, 2018 2432 2446 2414 2425 0 -7.17(-0.29%)
May 30, 2018 2422 2439 2410 2432 0 +19.65(+0.81%)
May 29, 2018 2409 2430 2396 2413 0 -12.91(-0.53%)
May 25, 2018 2425 2425 2425 2425 0 -0.28(-0.01%)
May 24, 2018 2429 2437 2398 2426 0 -3.24(-0.13%)
May 23, 2018 2399 2432 2388 2429 0 +12.09(+0.50%)
May 22, 2018 2431 2440 2411 2417 0 -10.18(-0.42%)
May 21, 2018 2425 2440 2413 2427 0 +17.13(+0.71%)
May 18, 2018 2414 2426 2402 2410 0 -7.73(-0.32%)
May 17, 2018 2430 2446 2407 2418 0 -13.32(-0.55%)
May 16, 2018 2412 2439 2406 2431 0 +21.73(+0.90%)
May 15, 2018 2410 2421 2388 2409 0 -15.75(-0.65%)
May 14, 2018 2427 2441 2414 2425 0 +3.98(+0.16%)
May 11, 2018 2423 2432 2404 2421 0 -2.56(-0.11%)
May 10, 2018 2412 2431 2402 2424 0 +16.25(+0.67%)
May 09, 2018 2397 2413 2377 2407 0 +6.94(+0.29%)
May 08, 2018 2395 2407 2378 2400 0 -1.55(-0.06%)
May 07, 2018 2397 2423 2386 2402 0 +11.61(+0.49%)
May 04, 2018 2345 2397 2339 2390 0 +41.18(+1.75%)
May 03, 2018 2336 2360 2316 2349 0 +3.37(+0.14%)
May 02, 2018 2355 2371 2328 2346 0 +12.00(+0.51%)
May 01, 2018 2310 2341 2291 2334 0 +21.96(+0.95%)
Apr 30, 2018 2321 2352 2293 2312 0 -0.64(-0.03%)
Apr 27, 2018 2347 2356 2288 2312 0 +18.55(+0.81%)
Apr 26, 2018 2276 2312 2264 2294 0 +33.39(+1.48%)
Apr 25, 2018 2256 2278 2222 2260 0 +0.19(+0.01%)
Apr 24, 2018 2313 2322 2240 2260 0 -36.81(-1.60%)
Apr 23, 2018 2313 2322 2279 2297 0 -2.79(-0.12%)
Apr 20, 2018 2336 2343 2286 2300 0 -42.52(-1.82%)
Apr 19, 2018 2346 2365 2325 2342 0 -16.26(-0.69%)
Apr 18, 2018 2357 2374 2340 2359 0 +7.72(+0.33%)
Apr 17, 2018 2325 2361 2319 2351 0 +43.13(+1.87%)
Apr 16, 2018 2305 2319 2291 2308 0 +16.22(+0.71%)
Apr 13, 2018 2306 2317 2279 2292 0 -6.87(-0.30%)
Apr 12, 2018 2289 2312 2281 2298 0 +22.33(+0.98%)
Apr 11, 2018 2280 2303 2268 2276 0 -14.01(-0.61%)
Apr 10, 2018 2285 2300 2264 2290 0 +39.17(+1.74%)
Apr 09, 2018 2259 2294 2243 2251 0 +13.07(+0.58%)
Apr 06, 2018 2260 2279 2231 2238 0 -51.89(-2.27%)
Apr 05, 2018 2282 2304 2267 2290 0 +23.99(+1.06%)
Apr 04, 2018 2184 2272 2180 2266 0 +39.71(+1.78%)
Apr 03, 2018 2217 2238 2182 2226 0 +30.25(+1.38%)
Apr 02, 2018 2235 2249 2170 2196 0 -58.08(-2.58%)
Mar 29, 2018 2254 2254 2254 2254 0 +28.37(+1.27%)
Mar 28, 2018 2233 2264 2197 2226 0 -23.75(-1.06%)
Mar 27, 2018 2331 2342 2231 2249 0 -66.97(-2.89%)
Mar 26, 2018 2268 2320 2247 2316 0 +96.48(+4.35%)
Mar 23, 2018 2270 2289 2218 2220 0 -52.66(-2.32%)
Mar 22, 2018 2298 2317 2269 2272 0 -45.81(-1.98%)
Mar 21, 2018 2336 2351 2308 2318 0 -19.52(-0.83%)
Mar 20, 2018 2323 2350 2316 2338 0 +19.12(+0.82%)
Mar 19, 2018 2332 2346 2299 2319 0 -36.87(-1.57%)
Mar 16, 2018 2358 2375 2342 2356 0 -1.13(-0.05%)
Mar 15, 2018 2358 2375 2341 2357 0 +0.85(+0.04%)
Mar 14, 2018 2377 2384 2349 2356 0 -8.41(-0.36%)
Mar 13, 2018 2368 2371 2358 2364 0 -24.43(-1.02%)
Mar 12, 2018 2382 2403 2372 2389 0 +10.79(+0.45%)
Mar 09, 2018 2356 2379 2346 2378 0 +35.94(+1.53%)
Mar 08, 2018 2336 2351 2325 2342 0 +14.88(+0.64%)
Mar 07, 2018 2325 2331 2311 2327 0 -8.74(-0.37%)
Mar 06, 2018 2345 2355 2322 2336 0 +2.46(+0.11%)
Mar 05, 2018 2302 2344 2292 2333 0 +16.04(+0.69%)
Mar 02, 2018 2279 2321 2264 2317 0 +11.01(+0.48%)
Mar 01, 2018 2338 2351 2275 2306 0 -29.59(-1.27%)
Feb 28, 2018 2357 2373 2333 2336 0 -8.97(-0.38%)
Feb 27, 2018 2375 2384 2342 2345 0 -29.13(-1.23%)
Feb 26, 2018 2352 2379 2344 2374 0 +33.89(+1.45%)
Feb 23, 2018 2325 2343 2309 2340 0 +36.17(+1.57%)
Feb 22, 2018 2304 2307 2297 2304 0 +10.10(+0.44%)
Feb 21, 2018 2318 2337 2291 2294 0 -10.56(-0.46%)
Feb 20, 2018 2306 2336 2285 2304 0 -22.36(-0.96%)
Feb 16, 2018 2327 2327 2327 2327 0 -2.48(-0.11%)
Feb 15, 2018 2309 2335 2291 2329 0 +41.05(+1.79%)
Feb 14, 2018 2233 2293 2227 2288 0 +38.72(+1.72%)
Feb 13, 2018 2243 2254 2240 2249 0 +21.19(+0.95%)
Feb 12, 2018 2206 2246 2182 2228 0 +48.03(+2.20%)
Feb 09, 2018 2183 2212 2089 2180 0 +24.73(+1.15%)
Feb 08, 2018 2212 2255 2153 2155 0 -85.79(-3.83%)
Feb 07, 2018 2265 2290 2227 2241 0 -26.43(-1.17%)
Feb 06, 2018 2169 2273 2146 2268 0 +62.09(+2.82%)
Feb 05, 2018 2247 2303 2167 2206 0 -70.44(-3.09%)
Feb 02, 2018 2327 2344 2274 2276 0 -36.17(-1.56%)
Feb 01, 2018 2326 2352 2295 2312 0 -23.89(-1.02%)
Jan 31, 2018 2334 2358 2321 2336 0 +16.49(+0.71%)
Jan 30, 2018 2314 2336 2299 2320 0 -12.97(-0.56%)
Jan 29, 2018 2343 2359 2317 2333 0 -11.30(-0.48%)
Jan 26, 2018 2332 2348 2315 2344 0 +27.24(+1.18%)
Jan 25, 2018 2325 2341 2299 2317 0 +1.43(+0.06%)
Jan 24, 2018 2339 2352 2298 2315 0 -14.65(-0.63%)
Jan 23, 2018 2321 2346 2312 2330 0 +15.87(+0.69%)
Jan 22, 2018 2293 2319 2284 2314 0 +18.14(+0.79%)
Jan 19, 2018 2299 2311 2281 2296 0 +6.18(+0.27%)
Jan 18, 2018 2290 2304 2276 2290 0 +0.43(+0.02%)
Jan 17, 2018 2272 2300 2253 2289 0 +26.79(+1.18%)
Jan 16, 2018 2293 2311 2254 2262 0 -17.03(-0.75%)
Jan 12, 2018 2279 2279 2279 2279 0 +31.73(+1.41%)
Jan 11, 2018 2236 2251 2225 2248 0 +17.59(+0.79%)
Jan 10, 2018 2230 2234 2222 2230 0 -4.15(-0.19%)
Jan 09, 2018 2243 2249 2222 2234 0 -0.80(-0.04%)
Jan 08, 2018 2229 2247 2218 2235 0 +4.01(+0.18%)
Jan 05, 2018 2217 2237 2209 2231 0 +23.18(+1.05%)
Jan 04, 2018 2204 2219 2194 2208 0 +10.41(+0.47%)
Jan 03, 2018 2193 2211 2183 2198 0 +11.06(+0.51%)
Jan 02, 2018 2171 2194 2160 2186 0 +26.23(+1.21%)
Dec 29, 2017 2160 2160 2160 2160 0 -16.13(-0.74%)
Dec 28, 2017 2180 2185 2170 2176 0 +1.68(+0.08%)
Dec 27, 2017 2177 2179 2172 2175 0 +2.81(+0.13%)
Dec 26, 2017 2166 2181 2156 2172 0 -11.01(-0.50%)
Dec 22, 2017 2181 2190 2172 2183 0 -3.74(-0.17%)
Dec 21, 2017 2187 2201 2176 2187 0 +3.18(+0.15%)
Dec 20, 2017 2199 2204 2173 2183 0 -9.09(-0.41%)
Dec 19, 2017 2201 2207 2181 2193 0 -9.31(-0.42%)
Dec 18, 2017 2198 2216 2188 2202 0 +17.40(+0.80%)
Dec 15, 2017 2177 2193 2162 2184 0 +21.84(+1.01%)
Dec 14, 2017 2165 2182 2151 2163 0 -1.05(-0.05%)
Dec 13, 2017 2162 2176 2151 2164 0 +8.44(+0.39%)
Dec 12, 2017 2156 2167 2147 2155 0 -4.63(-0.21%)
Dec 11, 2017 2139 2164 2131 2160 0 +22.30(+1.04%)
Dec 08, 2017 2140 2152 2125 2138 0 +8.77(+0.41%)
Dec 07, 2017 2126 2140 2117 2129 0 +2.66(+0.13%)
Dec 06, 2017 2118 2142 2103 2126 0 +3.43(+0.16%)
Dec 05, 2017 2117 2148 2104 2123 0 +2.11(+0.10%)
Dec 04, 2017 2135 2147 2107 2121 0 -21.39(-1.00%)
Dec 01, 2017 2139 2157 2124 2142 0 -9.79(-0.45%)
Nov 30, 2017 2144 2164 2126 2152 0 +15.49(+0.73%)
Nov 29, 2017 2161 2175 2113 2136 0 -26.63(-1.23%)
Nov 28, 2017 2162 2175 2144 2163 0 +4.41(+0.20%)
Nov 27, 2017 2161 2174 2148 2158 0 +2.70(+0.13%)
Nov 24, 2017 2149 2164 2142 2156 0 +14.82(+0.69%)
Nov 22, 2017 2136 2150 2126 2141 0 +7.15(+0.33%)
Nov 21, 2017 2120 2141 2113 2134 0 +20.73(+0.98%)
Nov 20, 2017 2112 2121 2102 2113 0 +0.93(+0.04%)
Nov 17, 2017 2124 2132 2102 2112 0 -7.96(-0.38%)
Nov 16, 2017 2107 2127 2099 2120 0 +36.68(+1.76%)
Nov 15, 2017 2089 2100 2072 2083 0 -23.75(-1.13%)
Nov 14, 2017 2107 2119 2091 2107 0 -5.78(-0.27%)
Nov 13, 2017 2106 2123 2102 2113 0 -1.84(-0.09%)
Nov 10, 2017 2112 2125 2103 2115 0 +0.27(+0.01%)
Nov 09, 2017 2105 2121 2085 2115 0 -4.60(-0.22%)
Nov 08, 2017 2105 2123 2097 2119 0 +14.30(+0.68%)
Nov 07, 2017 2106 2117 2093 2105 0 -0.52(-0.02%)
Nov 06, 2017 2091 2115 2085 2105 0 +12.03(+0.57%)
Nov 03, 2017 2090 2105 2073 2093 0 +23.83(+1.15%)
Nov 02, 2017 2061 2079 2046 2070 0 +7.95(+0.39%)
Nov 01, 2017 2075 2083 2049 2062 0 -7.34(-0.36%)
Oct 31, 2017 2071 2084 2055 2069 0 +6.08(+0.29%)
Oct 30, 2017 2047 2079 2037 2063 0 +16.37(+0.80%)
Oct 27, 2017 2035 2065 2007 2046 0 +84.97(+4.33%)
Oct 26, 2017 1962 1974 1951 1961 0 +8.03(+0.41%)
Oct 25, 2017 1956 1968 1937 1953 0 -5.94(-0.30%)
Oct 24, 2017 1953 1968 1945 1959 0 +9.36(+0.48%)
Oct 23, 2017 1958 1969 1941 1950 0 -2.72(-0.14%)
Oct 20, 2017 1952 1965 1943 1953 0 +7.53(+0.39%)
Oct 19, 2017 1943 1953 1931 1945 0 -12.33(-0.63%)
Oct 18, 2017 1963 1972 1952 1958 0 -4.58(-0.23%)
Oct 17, 2017 1956 1967 1950 1962 0 +2.34(+0.12%)
Oct 16, 2017 1953 1966 1944 1960 0 +9.79(+0.50%)
Oct 13, 2017 1949 1958 1942 1950 0 +9.90(+0.51%)
Oct 12, 2017 1938 1953 1928 1940 0 -0.29(-0.02%)
Oct 11, 2017 1935 1947 1926 1940 0 +9.02(+0.47%)
Oct 10, 2017 1932 1948 1919 1931 0 +6.50(+0.34%)
Oct 09, 2017 1922 1938 1914 1925 0 +7.80(+0.41%)
Oct 06, 2017 1907 1922 1902 1917 0 +0.66(+0.03%)
Oct 05, 2017 1904 1921 1900 1916 0 +18.11(+0.95%)
Oct 04, 2017 1892 1904 1883 1898 0 +2.20(+0.12%)
Oct 03, 2017 1895 1907 1888 1896 0 +3.32(+0.18%)
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