Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2415 2458 2400 2436 0 +17.85(+0.74%)
Jan 30, 2019 2388 2429 2366 2418 0 +73.37(+3.13%)
Jan 29, 2019 2362 2376 2323 2344 0 -20.24(-0.86%)
Jan 28, 2019 2368 2376 2339 2365 0 -28.24(-1.18%)
Jan 25, 2019 2389 2409 2372 2393 0 +29.14(+1.23%)
Jan 24, 2019 2367 2377 2340 2364 0 -3.18(-0.13%)
Jan 23, 2019 2372 2384 2337 2367 0 +13.97(+0.59%)
Jan 22, 2019 2386 2395 2334 2353 0 -47.10(-1.96%)
Jan 18, 2019 2403 2415 2380 2400 0 +21.51(+0.90%)
Jan 17, 2019 2355 2392 2348 2378 0 +15.28(+0.65%)
Jan 16, 2019 2357 2383 2349 2363 0 +7.93(+0.34%)
Jan 15, 2019 2316 2361 2305 2355 0 +49.15(+2.13%)
Jan 14, 2019 2305 2330 2287 2306 0 -22.82(-0.98%)
Jan 11, 2019 2332 2348 2314 2329 0 -14.72(-0.63%)
Jan 10, 2019 2326 2349 2304 2344 0 -6.57(-0.28%)
Jan 09, 2019 2340 2366 2321 2350 0 +20.32(+0.87%)
Jan 08, 2019 2329 2351 2295 2330 0 +30.93(+1.35%)
Jan 07, 2019 2281 2315 2261 2299 0 +27.11(+1.19%)
Jan 04, 2019 2225 2286 2210 2272 0 +82.60(+3.77%)
Jan 03, 2019 2222 2240 2182 2189 0 -98.65(-4.31%)
Jan 02, 2019 2236 2302 2226 2288 0 +9.06(+0.40%)
Dec 31, 2018 2281 2298 2256 2279 0 +27.15(+1.21%)
Dec 28, 2018 2266 2290 2227 2252 0 +3.04(+0.14%)
Dec 27, 2018 2222 2254 2157 2249 0 +2.37(+0.11%)
Dec 26, 2018 2128 2247 2109 2246 0 +142.13(+6.75%)
Dec 24, 2018 2137 2174 2088 2104 0 -60.81(-2.81%)
Dec 21, 2018 2239 2269 2150 2165 0 -69.09(-3.09%)
Dec 20, 2018 2273 2298 2198 2234 0 -46.61(-2.04%)
Dec 19, 2018 2325 2369 2256 2281 0 -46.86(-2.01%)
Dec 18, 2018 2323 2348 2300 2327 0 +24.55(+1.07%)
Dec 17, 2018 2343 2363 2283 2303 0 -54.78(-2.32%)
Dec 14, 2018 2397 2412 2349 2358 0 -67.36(-2.78%)
Dec 13, 2018 2435 2457 2406 2425 0 +4.72(+0.20%)
Dec 12, 2018 2440 2464 2416 2420 0 +15.27(+0.63%)
Dec 11, 2018 2439 2449 2381 2405 0 +3.30(+0.14%)
Dec 10, 2018 2367 2416 2332 2402 0 +21.18(+0.89%)
Dec 07, 2018 2453 2471 2372 2381 0 -82.17(-3.34%)
Dec 06, 2018 2401 2465 2380 2463 0 +5.22(+0.21%)
Dec 04, 2018 2539 2556 2451 2458 0 -103.83(-4.05%)
Dec 03, 2018 2563 2577 2521 2561 0 +67.31(+2.70%)
Nov 30, 2018 2494 2509 2467 2494 0 +3.29(+0.13%)
Nov 29, 2018 2503 2518 2465 2491 0 -12.82(-0.51%)
Nov 28, 2018 2439 2509 2424 2504 0 +89.83(+3.72%)
Nov 27, 2018 2396 2425 2377 2414 0 +3.29(+0.14%)
Nov 26, 2018 2388 2419 2362 2410 0 +56.37(+2.39%)
Nov 23, 2018 2362 2390 2343 2354 0 -22.89(-0.96%)
Nov 21, 2018 2377 2377 2377 2377 0 +19.92(+0.85%)
Nov 20, 2018 2347 2404 2309 2357 0 -73.41(-3.02%)
Nov 19, 2018 2497 2506 2416 2430 0 -83.07(-3.30%)
Nov 16, 2018 2494 2536 2476 2514 0 -3.63(-0.14%)
Nov 15, 2018 2485 2533 2449 2517 0 +28.55(+1.15%)
Nov 14, 2018 2556 2569 2478 2489 0 -43.20(-1.71%)
Nov 13, 2018 2541 2582 2517 2532 0 -9.36(-0.37%)
Nov 12, 2018 2600 2613 2531 2541 0 -86.41(-3.29%)
Nov 09, 2018 2647 2661 2606 2628 0 -40.77(-1.53%)
Nov 08, 2018 2675 2693 2642 2668 0 -10.78(-0.40%)
Nov 07, 2018 2622 2685 2606 2679 0 +88.39(+3.41%)
Nov 06, 2018 2571 2610 2559 2591 0 +14.41(+0.56%)
Nov 05, 2018 2584 2600 2536 2576 0 -19.93(-0.77%)
Nov 02, 2018 2612 2642 2571 2596 0 +1.61(+0.06%)
Nov 01, 2018 2617 2656 2590 2595 0 -11.43(-0.44%)
Oct 31, 2018 2593 2640 2578 2606 0 +55.06(+2.16%)
Oct 30, 2018 2519 2568 2486 2551 0 +14.45(+0.57%)
Oct 29, 2018 2626 2643 2482 2537 0 -62.49(-2.40%)
Oct 26, 2018 2592 2646 2552 2599 0 +27.66(+1.08%)
Oct 24, 2018 2679 2694 2562 2571 0 -107.23(-4.00%)
Oct 23, 2018 2637 2691 2601 2679 0 -7.93(-0.30%)
Oct 22, 2018 2682 2713 2657 2687 0 +18.27(+0.68%)
Oct 19, 2018 2672 2709 2650 2668 0 +14.84(+0.56%)
Oct 18, 2018 2692 2708 2634 2653 0 -57.53(-2.12%)
Oct 17, 2018 2723 2731 2682 2711 0 -3.19(-0.12%)
Oct 16, 2018 2675 2722 2654 2714 0 +69.31(+2.62%)
Oct 15, 2018 2675 2688 2628 2645 0 -38.02(-1.42%)
Oct 12, 2018 2679 2706 2628 2683 0 +77.16(+2.96%)
Oct 11, 2018 2614 2669 2575 2606 0 -24.83(-0.94%)
Oct 10, 2018 2743 2753 2631 2631 0 -139.36(-5.03%)
Oct 09, 2018 2741 2790 2730 2770 0 +28.27(+1.03%)
Oct 08, 2018 2736 2766 2699 2742 0 -12.09(-0.44%)
Oct 05, 2018 2782 2794 2720 2754 0 -26.67(-0.96%)
Oct 04, 2018 2819 2830 2761 2780 0 -54.05(-1.91%)
Oct 03, 2018 2843 2864 2822 2834 0 -1.42(-0.05%)
Oct 02, 2018 2839 2863 2814 2836 0 -10.75(-0.38%)
Oct 01, 2018 2852 2870 2835 2847 0 +14.31(+0.51%)
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 +23.14(+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 +0.24(+0.01%)
Aug 31, 2018 2821 2821 2821 2821 0 +11.79(+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 +1.93(+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(+0.90%)
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 2670 2692 2654 2682 0 +6.64(+0.25%)
Aug 07, 2018 2677 2691 2661 2675 0 +8.22(+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 +41.09(+1.58%)
Aug 01, 2018 2597 2617 2577 2607 0 +42.45(+1.66%)
Jul 31, 2018 2568 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 -23.99(-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 +9.83(+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 +17.82(+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 +31.13(+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 +11.19(+0.46%)
Jun 29, 2018 2462 2485 2443 2455 0 +5.75(+0.23%)
Jun 28, 2018 2428 2461 2418 2449 0 +24.85(+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 -7.20(-0.29%)
Jun 21, 2018 2494 2508 2461 2474 0 -14.75(-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 -7.77(-0.31%)
Jun 12, 2018 2497 2509 2487 2501 0 +4.32(+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 2412 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 -10.17(-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 -2.57(-0.11%)
May 10, 2018 2412 2431 2402 2424 0 +16.25(+0.68%)
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 -0.63(-0.03%)
Apr 27, 2018 2347 2356 2288 2312 0 +18.54(+0.81%)
Apr 26, 2018 2276 2312 2264 2294 0 +33.40(+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 -42.53(-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 -45.82(-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 +14.89(+0.64%)
Mar 07, 2018 2325 2331 2311 2327 0 -8.74(-0.37%)
Mar 06, 2018 2345 2355 2322 2336 0 +2.45(+0.10%)
Mar 05, 2018 2302 2344 2292 2333 0 +16.04(+0.69%)
Mar 02, 2018 2279 2321 2264 2317 0 +11.02(+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 +33.88(+1.45%)
Feb 23, 2018 2325 2343 2309 2340 0 +36.17(+1.57%)
Feb 22, 2018 2304 2307 2297 2304 0 +10.11(+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 +62.10(+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%)
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