Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11979 12003 11977 11990 0 -1.60(-0.01%)
May 28, 2015 11968 12025 11982 11992 0 +23.40(+0.20%)
May 27, 2015 11953 11998 11961 11968 0 +8.80(+0.07%)
May 26, 2015 11882 11966 11938 11959 0 +76.50(+0.64%)
May 25, 2015 11876 11886 11877 11883 0 +11.20(+0.09%)
May 22, 2015 11804 11884 11837 11872 0 +68.10(+0.58%)
May 21, 2015 11833 11815 11794 11804 0 -27.80(-0.23%)
May 20, 2015 11810 11850 11807 11831 0 +20.30(+0.17%)
May 19, 2015 11728 11820 11793 11811 0 +79.90(+0.68%)
May 18, 2015 11672 11737 11701 11731 0 +60.00(+0.51%)
May 15, 2015 11708 11714 11654 11671 0 +14.50(+0.12%)
May 14, 2015 11643 11680 11638 11657 0 -14.20(-0.12%)
May 13, 2015 11688 11692 11652 11671 0 -74.00(-0.63%)
May 12, 2015 11748 11758 11729 11745 0 -49.60(-0.42%)
May 11, 2015 11799 11796 11781 11794 0 +1.10(+0.01%)
May 08, 2015 11801 11824 11772 11793 0 -25.00(-0.21%)
May 07, 2015 11786 11830 11786 11818 0 +33.30(+0.28%)
May 06, 2015 11845 11838 11758 11785 0 -55.20(-0.47%)
May 05, 2015 11885 11884 11821 11840 0 -46.00(-0.39%)
May 04, 2015 11875 11890 11868 11886 0 +18.00(+0.15%)
May 01, 2015 11812 11887 11806 11868 0 +62.20(+0.53%)
Apr 30, 2015 11786 11839 11779 11806 0 +25.30(+0.21%)
Apr 29, 2015 11820 11820 11740 11781 0 -37.50(-0.32%)
Apr 28, 2015 11900 11896 11817 11818 0 -81.40(-0.68%)
Apr 27, 2015 11914 11939 11879 11900 0 -12.60(-0.11%)
Apr 24, 2015 11965 11962 11908 11912 0 -46.90(-0.39%)
Apr 23, 2015 11998 12011 11953 11959 0 -34.00(-0.28%)
Apr 22, 2015 12015 12018 11979 11993 0 -24.80(-0.21%)
Apr 21, 2015 12012 12036 11989 12018 0 +6.90(+0.06%)
Apr 20, 2015 11971 12021 11972 12011 0 +39.40(+0.33%)
Apr 17, 2015 11984 11989 11961 11972 0 -8.00(-0.07%)
Apr 16, 2015 12045 12039 11957 11980 0 -64.80(-0.54%)
Apr 15, 2015 12076 12097 12028 12044 0 -31.30(-0.26%)
Apr 14, 2015 12124 12125 12051 12076 0 -48.60(-0.40%)
Apr 13, 2015 12102 12142 12103 12124 0 +20.90(+0.17%)
Apr 10, 2015 12081 12123 12083 12103 0 +20.10(+0.17%)
Apr 09, 2015 12029 12095 12032 12083 0 +53.90(+0.45%)
Apr 08, 2015 12042 12049 11985 12029 0 -20.90(-0.17%)
Apr 07, 2015 12013 12051 12012 12050 0 +37.50(+0.31%)
Apr 06, 2015 11976 12023 11953 12013 0 +30.80(+0.26%)
Apr 03, 2015 12038 12036 11952 11982 0 -58.60(-0.49%)
Apr 02, 2015 12053 12064 12022 12041 0 -16.30(-0.14%)
Apr 01, 2015 12059 12071 12035 12057 0 -0.90(-0.01%)
Mar 31, 2015 12038 12077 12038 12058 0 +11.40(+0.09%)
Mar 30, 2015 11980 12052 11979 12046 0 +67.60(+0.56%)
Mar 27, 2015 11967 11985 11957 11979 0 +11.80(+0.10%)
Mar 26, 2015 11948 11982 11928 11967 0 +22.60(+0.19%)
Mar 25, 2015 11959 11956 11912 11944 0 -10.50(-0.09%)
Mar 24, 2015 11924 11965 11892 11955 0 +23.50(+0.20%)
Mar 23, 2015 11979 11987 11920 11931 0 -55.30(-0.46%)
Mar 20, 2015 12087 12090 11966 11987 0 -117.70(-0.97%)
Mar 19, 2015 11997 12121 11976 12104 0 +161.90(+1.36%)
Mar 18, 2015 12118 12135 11900 11942 0 -178.80(-1.48%)
Mar 17, 2015 12104 12126 12097 12121 0 +15.90(+0.13%)
Mar 16, 2015 12134 12133 12083 12105 0 -28.00(-0.23%)
Mar 13, 2015 12071 12150 12066 12133 0 +66.20(+0.55%)
Mar 12, 2015 12100 12106 12037 12067 0 -36.80(-0.30%)
Mar 11, 2015 12044 12125 12043 12104 0 +60.00(+0.50%)
Mar 10, 2015 11993 12050 11986 12044 0 +59.00(+0.49%)
Mar 09, 2015 11989 11994 11977 11985 0 -9.30(-0.08%)
Mar 06, 2015 11898 11995 11901 11994 0 +89.20(+0.75%)
Mar 05, 2015 11871 11920 11873 11905 0 +31.80(+0.27%)
Mar 04, 2015 11836 11879 11840 11873 0 +33.30(+0.28%)
Mar 03, 2015 11862 11857 11817 11840 0 -16.00(-0.13%)
Mar 02, 2015 11845 11859 11841 11856 0 +32.90(+0.28%)
Feb 27, 2015 11825 11834 11819 11823 0 -7.20(-0.06%)
Feb 26, 2015 11749 11835 11750 11830 0 +81.70(+0.70%)
Feb 25, 2015 11778 11780 11747 11749 0 -29.20(-0.25%)
Feb 24, 2015 11789 11831 11775 11778 0 -9.70(-0.08%)
Feb 23, 2015 11782 11795 11779 11788 0 +8.20(+0.07%)
Feb 20, 2015 11791 11802 11764 11779 0 -13.30(-0.11%)
Feb 19, 2015 11774 11798 11774 11793 0 +21.80(+0.19%)
Feb 18, 2015 11793 11804 11758 11771 0 -19.90(-0.17%)
Feb 17, 2015 11810 11806 11777 11791 0 -10.20(-0.09%)
Feb 16, 2015 11789 11813 11782 11801 0 +10.90(+0.09%)
Feb 13, 2015 11797 11805 11786 11790 0 -9.00(-0.08%)
Feb 12, 2015 11864 11863 11784 11799 0 -72.20(-0.61%)
Feb 11, 2015 11833 11879 11837 11871 0 +30.40(+0.26%)
Feb 10, 2015 11825 11853 11823 11841 0 +20.80(+0.18%)
Feb 09, 2015 11836 11826 11805 11820 0 -5.70(-0.05%)
Feb 06, 2015 11765 11839 11762 11826 0 +67.20(+0.57%)
Feb 05, 2015 11822 11817 11751 11758 0 -39.90(-0.34%)
Feb 04, 2015 11806 11809 11781 11798 0 +13.50(+0.11%)
Feb 03, 2015 11837 11840 11756 11785 0 -50.70(-0.43%)
Feb 02, 2015 11832 11845 11813 11836 0 -9.40(-0.08%)
Jan 30, 2015 11844 11857 11853 11845 0 -8.50(-0.07%)
Jan 29, 2015 11806 11875 11805 11854 0 +55.00(+0.47%)
Jan 28, 2015 11779 11802 11759 11798 0 +24.80(+0.21%)
Jan 27, 2015 11828 11828 11747 11774 0 -52.00(-0.44%)
Jan 26, 2015 11857 11843 11813 11826 0 -17.60(-0.15%)
Jan 23, 2015 11802 11844 11792 11843 0 +32.00(+0.27%)
Jan 22, 2015 11697 11814 11703 11811 0 +109.30(+0.93%)
Jan 21, 2015 11705 11722 11646 11702 0 +1.30(+0.01%)
Jan 20, 2015 11685 11706 11672 11701 0 +30.30(+0.26%)
Jan 19, 2015 11673 11678 11653 11670 0 +0.70(+0.01%)
Jan 16, 2015 11631 11714 11634 11670 0 +31.70(+0.27%)
Jan 15, 2015 11634 11665 11611 11638 0 +7.70(+0.07%)
Jan 14, 2015 11644 11648 11588 11630 0 -18.60(-0.16%)
Jan 13, 2015 11646 11656 11645 11649 0 +6.20(+0.05%)
Jan 12, 2015 11617 11660 11636 11643 0 +7.20(+0.06%)
Jan 09, 2015 11698 11696 11633 11636 0 -58.90(-0.50%)
Jan 08, 2015 11689 11706 11679 11694 0 +8.40(+0.07%)
Jan 07, 2015 11666 11714 11656 11686 0 +27.70(+0.24%)
Jan 06, 2015 11641 11662 11623 11658 0 +11.10(+0.10%)
Jan 05, 2015 11656 11666 11635 11647 0 +12.00(+0.10%)
Jan 02, 2015 11548 11637 11548 11635 0 +85.40(+0.74%)
Jan 01, 2015 11545 11553 11546 11550 0 +3.80(+0.03%)
Dec 31, 2014 11530 11553 11531 11546 0 +14.40(+0.12%)
Dec 30, 2014 11568 11570 11515 11532 0 -37.20(-0.32%)
Dec 29, 2014 11561 11571 11542 11569 0 +11.20(+0.10%)
Dec 26, 2014 11553 11561 11548 11558 0 +7.90(+0.07%)
Dec 25, 2014 11554 11558 11537 11550 0 -5.00(-0.04%)
Dec 24, 2014 11570 11572 11554 11555 0 -22.50(-0.19%)
Dec 23, 2014 11541 11580 11533 11577 0 +41.40(+0.36%)
Dec 22, 2014 11517 11538 11516 11536 0 +18.90(+0.16%)
Dec 19, 2014 11486 11526 11479 11517 0 +31.50(+0.27%)
Dec 18, 2014 11500 11499 11479 11485 0 -7.80(-0.07%)
Dec 17, 2014 11385 11507 11382 11493 0 +108.10(+0.95%)
Dec 16, 2014 11433 11435 11363 11385 0 -49.10(-0.43%)
Dec 15, 2014 11422 11454 11417 11434 0 +10.10(+0.09%)
Dec 12, 2014 11440 11435 11402 11424 0 -11.80(-0.10%)
Dec 11, 2014 11378 11453 11396 11436 0 +36.40(+0.32%)
Dec 10, 2014 11439 11450 11391 11400 0 -48.10(-0.42%)
Dec 09, 2014 11476 11477 11388 11448 0 -32.10(-0.28%)
Dec 08, 2014 11504 11497 11458 11480 0 -15.70(-0.14%)
Dec 05, 2014 11425 11503 11477 11495 0 +70.90(+0.62%)
Dec 04, 2014 11434 11448 11392 11424 0 -9.00(-0.08%)
Dec 03, 2014 11403 11437 11408 11434 0 +25.00(+0.22%)
Dec 02, 2014 11356 11412 11355 11408 0 +59.00(+0.52%)
Dec 01, 2014 11399 11369 11328 11350 0 -19.90(-0.18%)
Nov 28, 2014 11341 11381 11332 11369 0 +39.40(+0.35%)
Nov 27, 2014 11318 11337 11312 11330 0 +16.90(+0.15%)
Nov 26, 2014 11330 11342 11309 11313 0 -27.70(-0.24%)
Nov 25, 2014 11341 11366 11331 11341 0 +8.80(+0.08%)
Nov 24, 2014 11332 11338 11332 11332 0 +2.90(+0.03%)
Nov 21, 2014 11313 11314 11314 11329 0 +22.20(+0.20%)
Nov 20, 2014 11320 11324 11296 11307 0 -6.10(-0.05%)
Nov 19, 2014 11284 11320 11280 11313 0 +34.40(+0.31%)
Nov 18, 2014 11294 11294 11266 11279 0 -11.20(-0.10%)
Nov 17, 2014 11270 11296 11261 11290 0 +28.90(+0.26%)
Nov 14, 2014 11268 11321 11246 11261 0 -3.30(-0.03%)
Nov 13, 2014 11261 11269 11246 11264 0 +35.10(+0.31%)
Nov 11, 2014 11258 11271 11211 11229 0 -33.10(-0.29%)
Nov 10, 2014 11237 11264 11220 11262 0 +20.10(+0.18%)
Nov 07, 2014 11289 11301 11231 11242 0 -47.50(-0.42%)
Nov 06, 2014 11239 11291 11231 11290 0 +55.40(+0.49%)
Nov 05, 2014 11160 11248 11165 11234 0 +68.00(+0.61%)
Nov 04, 2014 11192 11202 11154 11166 0 -30.70(-0.27%)
Nov 03, 2014 11162 11201 11178 11197 0 +62.80(+0.56%)
Oct 31, 2014 11063 11156 11056 11134 0 +75.20(+0.68%)
Oct 30, 2014 11054 11062 11041 11059 0 +0.40(+0.00%)
Oct 29, 2014 10989 11061 10963 11058 0 +71.70(+0.65%)
Oct 28, 2014 11009 11005 10962 10987 0 -15.40(-0.14%)
Oct 27, 2014 11020 11023 10993 11002 0 -20.80(-0.19%)
Oct 24, 2014 11045 11048 11004 11023 0 +1.10(+0.01%)
Oct 22, 2014 11000 11026 10995 11022 0 +31.30(+0.28%)
Oct 21, 2014 10970 10994 10968 10991 0 +27.20(+0.25%)
Oct 20, 2014 11004 10996 10957 10963 0 -32.50(-0.30%)
Oct 17, 2014 10976 10998 10975 10996 0 +20.80(+0.19%)
Oct 16, 2014 10969 10981 10955 10975 0 +0.30(+0.00%)
Oct 15, 2014 11065 11056 10920 10975 0 -81.40(-0.74%)
Oct 14, 2014 11002 11062 10992 11056 0 +46.10(+0.42%)
Oct 13, 2014 11046 11051 11004 11010 0 -47.20(-0.43%)
Oct 10, 2014 11019 11068 11013 11057 0 +44.00(+0.40%)
Oct 09, 2014 10992 11027 10975 11013 0 +31.90(+0.29%)
Oct 08, 2014 11018 11059 10979 10981 0 -33.70(-0.31%)
Oct 07, 2014 11046 11045 11005 11015 0 -29.70(-0.27%)
Oct 06, 2014 11137 11129 11034 11045 0 -83.90(-0.75%)
Oct 03, 2014 11017 11143 11018 11129 0 +109.80(+1.00%)
Oct 02, 2014 11046 11044 10999 11019 0 -27.10(-0.25%)
Oct 01, 2014 11048 11068 11035 11046 0 +0.00(+0.00%)
Sep 30, 2014 11035 11067 11037 11046 0 +9.60(+0.09%)
Sep 29, 2014 11034 11040 11017 11036 0 +14.30(+0.13%)
Sep 26, 2014 10976 11029 10984 11022 0 +36.20(+0.33%)
Sep 25, 2014 10963 10993 10955 10986 0 +29.50(+0.27%)
Sep 24, 2014 10939 10964 10930 10956 0 +16.90(+0.15%)
Sep 23, 2014 10936 10953 10916 10940 0 +4.00(+0.04%)
Sep 22, 2014 10936 10956 10934 10936 0 -9.60(-0.09%)
Sep 19, 2014 10887 10945 10888 10945 0 +50.50(+0.46%)
Sep 18, 2014 10937 10920 10885 10895 0 -21.40(-0.20%)
Sep 17, 2014 10858 10928 10840 10916 0 +67.10(+0.62%)
Sep 16, 2014 10876 10881 10830 10849 0 -27.10(-0.25%)
Sep 15, 2014 10875 10882 10864 10876 0 +10.50(+0.10%)
Sep 12, 2014 10854 10883 10855 10866 0 +4.60(+0.04%)
Sep 11, 2014 10844 10867 10833 10861 0 +12.80(+0.12%)
Sep 10, 2014 10833 10868 10836 10848 0 +15.00(+0.14%)
Sep 09, 2014 10824 10856 10823 10833 0 +12.70(+0.12%)
Sep 08, 2014 10756 10825 10736 10820 0 +84.90(+0.79%)
Sep 05, 2014 10754 10747 10718 10736 0 -7.50(-0.07%)
Sep 04, 2014 10679 10746 10679 10743 0 +64.50(+0.60%)
Sep 03, 2014 10702 10703 10678 10678 0 -24.30(-0.23%)
Sep 02, 2014 10653 10707 10655 10703 0 +50.30(+0.47%)
Sep 01, 2014 10652 10654 10644 10652 0 +3.60(+0.03%)
Aug 29, 2014 10630 10655 10628 10649 0 +18.80(+0.18%)
Aug 28, 2014 10638 10640 10630 10630 0 +65.70(+0.62%)
Aug 14, 2014 10564 10564 10564 0 +14.40(+0.14%)
Aug 12, 2014 10554 10554 10550 10550 0 -3.10(-0.03%)
Aug 11, 2014 10547 10556 10545 10553 0 +7.90(+0.07%)
Aug 08, 2014 10548 10546 10530 10545 0 +1.90(+0.02%)
Aug 07, 2014 10521 10558 10519 10543 0 +23.30(+0.22%)
Aug 06, 2014 10540 10538 10510 10520 0 -16.40(-0.16%)
Aug 05, 2014 10526 10553 10524 10536 0 +11.10(+0.11%)
Aug 04, 2014 10538 10536 10524 10525 0 -10.50(-0.10%)
Aug 01, 2014 10541 10553 10518 10536 0 -7.80(-0.07%)
Jul 31, 2014 10530 10544 10527 10544 0 +15.20(+0.14%)
Jul 30, 2014 10492 10542 10493 10528 0 +35.90(+0.34%)
Jul 29, 2014 10471 10498 10470 10492 0 +16.90(+0.16%)
Jul 25, 2014 10461 10477 10461 10476 0 +16.30(+0.16%)
Jul 24, 2014 10445 10466 10436 10459 0 +20.50(+0.20%)
Jul 23, 2014 10448 10448 10434 10439 0 -7.20(-0.07%)
Jul 22, 2014 10441 10454 10432 10446 0 +7.00(+0.07%)
Jul 21, 2014 10429 10442 10430 10439 0 +9.30(+0.09%)
Jul 18, 2014 10438 10452 10428 10430 0 -3.50(-0.03%)
Jul 17, 2014 10436 10441 10427 10433 0 -3.70(-0.04%)
Jul 16, 2014 10426 10441 10426 10437 0 +11.80(+0.11%)
Jul 15, 2014 10416 10432 10400 10425 0 +6.90(+0.07%)
Jul 14, 2014 10413 10424 10410 10418 0 +8.00(+0.08%)
Jul 11, 2014 10408 10418 10406 10410 0 +3.70(+0.04%)
Jul 10, 2014 10400 10417 10399 10406 0 +8.30(+0.08%)
Jul 09, 2014 10409 10424 10392 10398 0 -11.80(-0.11%)
Jul 08, 2014 10423 10425 10406 10410 0 -14.70(-0.14%)
Jul 07, 2014 10432 10432 10420 10425 0 -3.90(-0.04%)
Jul 04, 2014 10433 10434 10426 10429 0 -3.90(-0.04%)
Jul 03, 2014 10391 10442 10389 10432 0 +41.30(+0.40%)
Jul 02, 2014 10372 10398 10371 10391 0 +20.50(+0.20%)
Jul 01, 2014 10387 10387 10363 10371 0 -14.70(-0.14%)
Jun 30, 2014 10413 10414 10383 10385 0 -23.00(-0.22%)
Jun 27, 2014 10425 10427 10408 10408 0 -18.90(-0.18%)
Jun 26, 2014 10434 10439 10425 10427 0 -9.80(-0.09%)
Jun 25, 2014 10451 10451 10426 10437 0 -12.00(-0.11%)
Jun 24, 2014 10429 10460 10430 10449 0 +18.10(+0.17%)
Jun 23, 2014 10446 10444 10429 10431 0 -13.20(-0.13%)
Jun 20, 2014 10433 10453 10434 10444 0 +10.20(+0.10%)
Jun 19, 2014 10446 10442 10418 10434 0 -9.20(-0.09%)
Jun 18, 2014 10477 10487 10441 10443 0 -33.30(-0.32%)
Jun 17, 2014 10448 10481 10446 10476 0 +29.30(+0.28%)
Jun 16, 2014 10460 10460 10443 10447 0 -12.40(-0.12%)
Jun 13, 2014 10450 10469 10449 10460 0 +3.20(+0.03%)
Jun 12, 2014 10493 10495 10451 10456 0 -37.40(-0.36%)
Jun 11, 2014 10504 10504 10485 10494 0 -11.20(-0.11%)
Jun 10, 2014 10497 10511 10497 10505 0 +13.30(+0.13%)
Jun 06, 2014 10487 10504 10466 10492 0 +9.80(+0.09%)
Jun 05, 2014 10528 10529 10478 10482 0 -46.00(-0.44%)
Jun 04, 2014 10521 10531 10510 10528 0 -0.20(-0.00%)
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.