Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 499.50 499.50 454.50 486.00 187 -2.25(-0.46%)
Jun 29, 2017 483.75 497.25 483.75 488.25 256 +9.00(+1.88%)
Jun 28, 2017 472.50 479.25 454.50 479.25 121 +9.00(+1.91%)
Jun 27, 2017 461.25 481.50 461.25 470.25 87 +2.25(+0.48%)
Jun 26, 2017 474.75 488.25 463.50 468.00 81 -2.25(-0.48%)
Jun 23, 2017 477.00 477.00 465.75 470.25 87 +0.27(+0.06%)
Jun 22, 2017 461.25 477.00 432.00 469.98 440 +8.73(+1.89%)
Jun 21, 2017 465.75 474.75 460.12 461.25 163 +4.50(+0.99%)
Jun 20, 2017 459.00 477.00 454.52 456.75 181 -4.50(-0.98%)
Jun 19, 2017 445.50 470.25 438.75 461.25 175 +20.25(+4.59%)
Jun 16, 2017 452.25 454.50 436.73 441.00 200 +9.00(+2.08%)
Jun 15, 2017 430.40 457.20 427.50 432.00 143 +2.25(+0.52%)
Jun 14, 2017 438.75 441.34 429.75 429.75 187 -4.50(-1.04%)
Jun 13, 2017 443.25 447.75 432.00 434.25 218 -6.75(-1.53%)
Jun 12, 2017 436.50 445.50 432.00 441.00 67 +4.50(+1.03%)
Jun 09, 2017 436.50 452.25 427.50 436.50 127 -2.23(-0.51%)
Jun 08, 2017 450.00 450.00 429.75 438.73 151 -6.77(-1.52%)
Jun 07, 2017 434.25 445.50 427.50 445.50 398 +9.00(+2.06%)
Jun 06, 2017 429.75 441.68 419.13 436.50 311 -13.50(-3.00%)
Jun 05, 2017 479.25 501.75 418.73 450.00 1,945 +2.02(+0.45%)
Jun 02, 2017 425.25 458.10 410.36 447.98 385 +18.23(+4.24%)
Jun 01, 2017 414.00 438.75 408.60 429.75 287 +13.50(+3.24%)
May 31, 2017 435.78 435.78 400.50 416.25 283 -15.75(-3.65%)
May 30, 2017 441.00 488.25 429.19 432.00 245 -9.00(-2.04%)
May 26, 2017 445.50 447.75 416.25 441.00 326 -4.50(-1.01%)
May 25, 2017 445.73 452.25 443.34 445.50 178 -9.00(-1.98%)
May 24, 2017 459.00 463.50 445.50 454.50 129 +2.25(+0.50%)
May 23, 2017 452.27 477.00 441.00 452.25 235 -6.75(-1.47%)
May 22, 2017 472.50 472.50 452.25 459.00 193 -11.25(-2.39%)
May 19, 2017 456.75 481.50 450.00 470.25 411 +15.75(+3.47%)
May 18, 2017 459.00 461.25 450.00 454.50 216 -6.75(-1.46%)
May 17, 2017 456.75 461.25 438.75 461.25 423 +2.25(+0.49%)
May 16, 2017 471.33 480.56 456.75 459.00 401 -11.25(-2.39%)
May 15, 2017 465.75 472.50 461.25 470.25 198 -2.25(-0.48%)
May 12, 2017 477.00 477.00 465.75 472.50 322 -4.50(-0.94%)
May 11, 2017 497.25 501.75 468.00 477.00 743 -18.00(-3.64%)
May 10, 2017 474.75 505.44 470.25 495.00 1,445 +27.00(+5.77%)
May 09, 2017 461.25 481.50 456.75 468.00 195 +4.50(+0.97%)
May 08, 2017 472.50 480.78 456.75 463.50 408 +0.00(+0.00%)
May 05, 2017 472.50 472.50 459.00 463.50 485 -9.00(-1.90%)
May 04, 2017 490.50 490.50 472.50 472.50 414 -13.50(-2.78%)
May 03, 2017 492.75 495.00 483.75 486.00 355 -13.50(-2.70%)
May 02, 2017 528.75 528.75 490.50 499.50 859 -20.25(-3.90%)
May 01, 2017 501.75 540.00 483.75 519.75 4,582 +26.53(+5.38%)
Apr 28, 2017 488.25 517.50 461.25 493.22 2,469 +13.97(+2.92%)
Apr 27, 2017 495.00 495.00 466.47 479.25 1,444 +11.23(+2.40%)
Apr 26, 2017 461.25 480.80 460.12 468.02 575 +8.87(+1.93%)
Apr 25, 2017 477.00 477.09 450.00 459.16 894 -13.34(-2.82%)
Apr 24, 2017 483.75 483.75 472.50 472.50 788 -2.25(-0.47%)
Apr 21, 2017 501.75 504.00 470.25 474.75 4,001 -85.50(-15.26%)
Apr 20, 2017 582.75 591.52 555.75 560.25 363 -27.00(-4.60%)
Apr 19, 2017 600.75 623.25 558.00 587.25 619 +0.00(+0.00%)
Apr 18, 2017 600.75 612.00 585.00 587.25 248 -15.75(-2.61%)
Apr 17, 2017 634.50 634.50 598.50 603.00 320 -29.25(-4.63%)
Apr 13, 2017 632.25 641.25 605.25 632.25 91 +4.50(+0.72%)
Apr 12, 2017 618.75 636.75 615.96 627.75 36 +6.75(+1.09%)
Apr 11, 2017 624.20 630.00 610.97 621.00 261 -9.00(-1.43%)
Apr 10, 2017 623.25 637.88 623.25 630.00 120 +6.43(+1.03%)
Apr 07, 2017 668.25 668.25 618.75 623.57 583 -49.18(-7.31%)
Apr 06, 2017 698.65 698.65 609.75 672.75 820 -18.00(-2.61%)
Apr 05, 2017 699.75 720.00 668.25 690.75 1,692 -33.75(-4.66%)
Apr 04, 2017 803.25 873.00 724.50 724.50 18,900 +47.25(+6.98%)
Apr 03, 2017 677.25 697.50 672.77 677.25 165 -6.75(-0.99%)
Mar 31, 2017 677.27 688.48 668.27 684.00 138 -13.50(-1.94%)
Mar 30, 2017 695.25 706.50 681.75 697.50 263 +6.75(+0.98%)
Mar 29, 2017 636.77 751.50 634.52 690.75 1,551 +47.25(+7.34%)
Mar 28, 2017 663.75 663.75 632.25 643.50 134 -24.75(-3.70%)
Mar 27, 2017 688.50 697.50 654.75 668.25 269 -11.25(-1.66%)
Mar 24, 2017 643.50 681.37 632.27 679.50 210 +40.50(+6.34%)
Mar 23, 2017 643.54 645.77 633.44 639.00 29 +4.50(+0.71%)
Mar 22, 2017 643.50 654.75 627.75 634.50 101 -9.00(-1.40%)
Mar 21, 2017 661.50 662.53 631.12 643.50 187 -11.25(-1.72%)
Mar 20, 2017 666.00 668.25 654.75 654.75 89 -11.25(-1.69%)
Mar 17, 2017 679.50 680.36 659.25 666.00 179 -11.25(-1.66%)
Mar 16, 2017 670.50 686.25 670.50 677.25 206 +11.25(+1.69%)
Mar 15, 2017 668.25 668.27 654.75 666.00 161 +2.25(+0.34%)
Mar 14, 2017 675.00 679.50 654.75 663.75 334 +6.75(+1.03%)
Mar 13, 2017 627.75 657.00 627.75 657.00 254 +38.25(+6.18%)
Mar 10, 2017 616.50 641.25 609.79 618.75 213 +13.50(+2.23%)
Mar 09, 2017 596.25 626.62 594.00 605.25 49 +4.50(+0.75%)
Mar 08, 2017 585.00 631.12 585.00 600.75 57 +9.00(+1.52%)
Mar 07, 2017 587.25 594.00 587.25 591.75 48 +2.25(+0.38%)
Mar 06, 2017 590.29 600.75 586.12 589.50 103 -15.75(-2.60%)
Mar 03, 2017 636.75 645.73 594.00 605.25 125 -20.25(-3.24%)
Mar 02, 2017 630.00 650.25 625.50 625.50 99 -11.25(-1.77%)
Mar 01, 2017 618.75 641.25 618.75 636.75 42 +18.00(+2.91%)
Feb 28, 2017 641.25 641.25 618.75 618.75 19 -18.00(-2.83%)
Feb 27, 2017 650.25 650.25 596.25 636.75 58 +4.50(+0.71%)
Feb 24, 2017 618.75 657.00 591.75 632.25 384 +13.50(+2.18%)
Feb 23, 2017 648.00 648.00 618.75 618.75 159 -13.50(-2.14%)
Feb 22, 2017 652.50 690.75 625.50 632.25 254 -36.00(-5.39%)
Feb 21, 2017 688.27 688.27 641.25 668.25 213 -13.50(-1.98%)
Feb 17, 2017 681.75 681.75 681.75 0 +0.00(+0.00%)
Feb 16, 2017 686.25 688.50 640.12 681.75 200 +0.23(+0.03%)
Feb 15, 2017 693.00 693.00 643.52 681.52 294 -0.23(-0.03%)
Feb 14, 2017 641.25 690.75 624.87 681.75 534 +38.25(+5.94%)
Feb 13, 2017 623.25 663.75 620.80 643.50 581 +31.50(+5.15%)
Feb 10, 2017 605.38 632.25 605.27 612.00 313 +0.00(+0.00%)
Feb 09, 2017 605.25 612.00 591.75 612.00 335 +8.37(+1.39%)
Feb 08, 2017 589.73 607.50 589.73 603.63 113 +0.63(+0.10%)
Feb 07, 2017 587.25 607.50 587.25 603.00 137 +0.27(+0.04%)
Feb 06, 2017 621.00 643.50 591.75 602.73 289 -16.02(-2.59%)
Feb 03, 2017 627.05 656.98 594.00 618.75 754 +0.00(+0.00%)
Feb 02, 2017 614.25 659.25 603.00 618.75 777 +9.00(+1.48%)
Feb 01, 2017 603.00 618.75 589.50 609.75 385 +6.75(+1.12%)
Jan 31, 2017 571.50 605.25 562.50 603.00 397 +36.32(+6.41%)
Jan 30, 2017 589.50 591.75 562.50 566.68 136 -16.07(-2.76%)
Jan 27, 2017 578.25 605.25 568.12 582.75 154 +2.25(+0.39%)
Jan 26, 2017 592.29 598.50 564.75 580.50 118 -9.00(-1.53%)
Jan 25, 2017 617.40 619.85 562.50 589.50 195 -4.50(-0.76%)
Jan 24, 2017 576.00 618.75 564.75 594.00 355 +28.53(+5.05%)
Jan 23, 2017 560.25 585.00 535.50 565.47 410 +7.47(+1.34%)
Jan 20, 2017 546.75 559.26 546.75 558.00 29 +15.75(+2.90%)
Jan 19, 2017 580.50 582.75 528.75 542.25 395 -38.25(-6.59%)
Jan 18, 2017 621.00 621.00 573.75 580.50 317 -27.00(-4.44%)
Jan 17, 2017 623.25 631.10 592.42 607.50 352 -9.74(-1.58%)
Jan 13, 2017 617.24 617.24 617.24 0 -30.76(-4.75%)
Jan 12, 2017 636.75 652.50 588.15 648.00 537 +18.00(+2.86%)
Jan 11, 2017 708.75 709.72 585.00 630.00 2,917 -85.50(-11.95%)
Jan 10, 2017 540.00 720.00 540.00 715.50 3,933 +173.25(+31.95%)
Jan 09, 2017 533.25 551.25 524.25 542.25 228 +18.00(+3.43%)
Jan 06, 2017 524.25 533.25 510.75 524.25 180 +4.50(+0.87%)
Jan 05, 2017 524.25 524.61 508.50 519.75 30 +0.00(+0.00%)
Jan 04, 2017 506.25 540.00 506.25 519.75 111 +20.25(+4.05%)
Jan 03, 2017 498.35 524.25 495.00 499.50 83 -11.25(-2.20%)
Dec 30, 2016 510.75 510.75 510.75 0 -12.83(-2.45%)
Dec 29, 2016 531.00 558.00 517.50 523.58 333 -27.67(-5.02%)
Dec 28, 2016 558.00 569.25 540.00 551.25 269 -13.50(-2.39%)
Dec 27, 2016 537.75 607.50 519.28 564.75 1,525 +27.00(+5.02%)
Dec 23, 2016 537.75 537.75 537.75 0 +6.75(+1.27%)
Dec 22, 2016 542.25 549.00 515.25 531.00 179 -13.75(-2.52%)
Dec 21, 2016 513.00 551.25 513.00 544.75 671 +27.25(+5.27%)
Dec 20, 2016 506.25 522.00 488.25 517.50 336 +6.75(+1.32%)
Dec 19, 2016 533.25 540.00 506.25 510.75 288 -31.50(-5.81%)
Dec 16, 2016 519.75 564.75 510.75 542.25 599 +29.25(+5.70%)
Dec 15, 2016 519.75 537.75 486.00 513.00 993 -2.25(-0.44%)
Dec 14, 2016 517.50 549.00 495.00 515.25 1,733 -4.50(-0.87%)
Dec 13, 2016 528.75 537.98 513.00 519.75 135 -13.50(-2.53%)
Dec 12, 2016 555.75 585.00 528.75 533.25 136 -29.25(-5.20%)
Dec 09, 2016 611.03 614.25 551.25 562.50 198 -33.75(-5.66%)
Dec 08, 2016 560.25 600.75 553.73 596.25 114 +22.50(+3.92%)
Dec 07, 2016 582.75 621.00 567.40 573.75 170 -18.00(-3.04%)
Dec 06, 2016 537.75 605.25 537.75 591.75 153 +18.00(+3.14%)
Dec 05, 2016 562.50 594.00 474.75 573.75 672 -15.75(-2.67%)
Dec 02, 2016 627.75 660.33 589.50 589.50 359 -51.75(-8.07%)
Dec 01, 2016 659.25 692.77 610.88 641.25 423 -13.50(-2.06%)
Nov 30, 2016 612.00 668.25 612.00 654.75 366 +42.75(+6.99%)
Nov 29, 2016 706.50 728.77 612.00 612.00 781 -87.75(-12.54%)
Nov 28, 2016 738.00 740.25 699.75 699.75 411 -30.87(-4.23%)
Nov 25, 2016 717.75 743.85 711.02 730.62 81 +26.37(+3.74%)
Nov 23, 2016 704.25 704.25 704.25 0 +15.75(+2.29%)
Nov 22, 2016 724.50 729.00 679.50 688.50 190 -45.00(-6.13%)
Nov 21, 2016 810.00 825.75 708.75 733.50 769 -54.00(-6.86%)
Nov 18, 2016 767.25 787.50 753.75 787.50 548 +33.75(+4.48%)
Nov 17, 2016 731.25 785.25 688.50 753.75 1,202 +29.25(+4.04%)
Nov 16, 2016 677.25 731.25 661.50 724.50 1,408 +63.02(+9.53%)
Nov 15, 2016 679.50 681.75 614.25 661.48 660 -18.02(-2.65%)
Nov 14, 2016 630.00 713.25 627.75 679.50 1,026 +67.50(+11.03%)
Nov 11, 2016 587.25 618.75 551.25 612.00 292 +31.48(+5.42%)
Nov 10, 2016 562.50 583.88 537.75 580.52 231 +31.52(+5.74%)
Nov 09, 2016 524.25 555.75 517.52 549.00 513 +29.25(+5.63%)
Nov 08, 2016 515.25 558.00 513.23 519.75 118 -4.50(-0.86%)
Nov 07, 2016 558.00 560.25 492.75 524.25 166 -33.75(-6.05%)
Nov 04, 2016 558.00 567.00 497.25 558.00 482 +13.50(+2.48%)
Nov 03, 2016 558.00 558.00 519.75 544.50 114 +0.00(+0.00%)
Nov 02, 2016 560.25 560.25 528.75 544.50 148 -6.75(-1.22%)
Nov 01, 2016 550.10 560.25 540.00 551.25 58 +0.00(+0.00%)
Oct 31, 2016 573.75 589.50 551.25 551.25 59 -38.25(-6.49%)
Oct 28, 2016 585.00 600.75 561.60 589.50 367 +20.25(+3.56%)
Oct 27, 2016 537.75 587.25 537.75 569.25 135 +29.25(+5.42%)
Oct 26, 2016 557.75 557.75 529.56 540.00 162 -4.50(-0.83%)
Oct 25, 2016 565.54 567.18 531.00 544.50 400 -27.00(-4.72%)
Oct 24, 2016 578.25 594.00 569.25 571.50 130 -11.25(-1.93%)
Oct 21, 2016 589.50 603.00 567.00 582.75 87 -2.25(-0.38%)
Oct 20, 2016 602.98 603.00 585.00 585.00 47 -6.75(-1.14%)
Oct 19, 2016 600.75 600.75 591.75 591.75 48 -4.50(-0.75%)
Oct 18, 2016 576.00 605.25 562.50 596.25 88 +0.00(+0.00%)
Oct 17, 2016 605.25 605.25 573.75 596.25 177 +0.00(+0.00%)
Oct 14, 2016 600.75 616.50 596.25 596.25 53 -11.25(-1.85%)
Oct 13, 2016 596.25 612.00 589.50 607.50 96 +11.25(+1.89%)
Oct 12, 2016 605.25 625.50 596.25 596.25 146 -4.50(-0.75%)
Oct 11, 2016 612.00 623.25 589.50 600.75 170 -18.00(-2.91%)
Oct 10, 2016 612.00 639.00 612.00 618.75 83 +4.50(+0.73%)
Oct 07, 2016 632.52 636.75 614.25 614.25 102 -27.00(-4.21%)
Oct 06, 2016 627.52 663.75 625.05 641.25 158 -4.50(-0.70%)
Oct 05, 2016 607.50 690.75 596.25 645.75 1,435 +40.50(+6.69%)
Oct 04, 2016 607.50 630.00 598.50 605.25 140 -10.82(-1.76%)
Oct 03, 2016 609.75 618.75 603.00 616.07 122 +19.82(+3.32%)
Sep 30, 2016 616.50 641.25 596.25 596.25 401 -20.25(-3.28%)
Sep 29, 2016 632.25 661.50 614.25 616.50 302 -22.50(-3.52%)
Sep 28, 2016 659.25 663.75 630.00 639.00 226 -20.25(-3.07%)
Sep 27, 2016 699.75 699.75 643.61 659.25 571 -29.25(-4.25%)
Sep 26, 2016 711.00 735.75 663.75 688.50 837 -9.00(-1.29%)
Sep 23, 2016 668.25 704.25 663.77 697.50 385 +40.50(+6.16%)
Sep 22, 2016 676.58 679.50 650.25 657.00 365 +9.00(+1.39%)
Sep 21, 2016 645.75 677.25 639.00 648.00 586 +11.25(+1.77%)
Sep 20, 2016 607.50 636.75 595.17 636.75 352 +29.25(+4.81%)
Sep 19, 2016 618.75 625.50 596.25 607.50 177 -4.50(-0.74%)
Sep 16, 2016 618.75 645.75 612.00 612.00 347 -18.00(-2.86%)
Sep 15, 2016 630.00 648.00 589.50 630.00 773 -4.50(-0.71%)
Sep 14, 2016 643.50 668.25 621.00 634.50 410 -11.25(-1.74%)
Sep 13, 2016 663.75 670.27 639.00 645.75 288 -18.00(-2.71%)
Sep 12, 2016 661.50 690.75 654.75 663.75 351 +4.50(+0.68%)
Sep 09, 2016 661.50 679.50 643.10 659.25 524 +4.50(+0.69%)
Sep 08, 2016 690.75 695.25 663.75 654.75 431 -31.50(-4.59%)
Sep 07, 2016 670.50 720.00 661.50 686.25 444 +18.00(+2.69%)
Sep 06, 2016 670.50 675.00 636.75 668.25 446 -4.50(-0.67%)
Sep 02, 2016 702.00 672.75 672.75 672.75 648 -22.50(-3.24%)
Sep 01, 2016 731.25 734.02 677.25 695.25 1,212 -36.00(-4.92%)
Aug 31, 2016 769.50 769.50 726.77 731.25 624 -42.75(-5.52%)
Aug 30, 2016 769.50 785.25 769.50 774.00 331 -2.25(-0.29%)
Aug 29, 2016 756.00 798.75 749.25 776.25 448 +22.50(+2.99%)
Aug 26, 2016 785.25 787.50 747.00 753.75 804 -24.75(-3.18%)
Aug 25, 2016 812.25 812.25 765.00 778.50 978 -27.00(-3.35%)
Aug 24, 2016 866.27 866.27 794.25 805.50 1,231 -56.25(-6.53%)
Aug 23, 2016 886.50 922.50 850.50 861.75 1,825 -18.00(-2.05%)
Aug 22, 2016 866.25 922.50 866.25 879.75 3,236 +33.75(+3.99%)
Aug 19, 2016 841.50 881.89 810.00 846.00 2,025 +24.75(+3.01%)
Aug 18, 2016 859.50 927.00 771.75 821.25 6,465 -31.50(-3.69%)
Aug 17, 2016 789.75 864.00 747.00 852.75 1,847 +56.25(+7.06%)
Aug 16, 2016 855.00 857.25 787.50 796.50 926 -36.00(-4.32%)
Aug 15, 2016 861.75 882.00 765.00 832.50 3,408 +20.25(+2.49%)
Aug 12, 2016 787.50 830.25 738.00 812.25 2,219 +27.00(+3.44%)
Aug 11, 2016 740.25 832.50 704.25 785.25 1,587 +50.22(+6.83%)
Aug 10, 2016 749.25 789.75 731.25 735.03 203 -5.20(-0.70%)
Aug 09, 2016 753.75 759.60 735.75 740.23 160 -5.65(-0.76%)
Aug 08, 2016 758.61 776.02 740.41 745.88 293 -5.62(-0.75%)
Aug 05, 2016 751.52 774.00 747.00 751.50 302 +3.38(+0.45%)
Aug 04, 2016 776.25 787.50 745.88 748.12 277 -28.12(-3.62%)
Aug 03, 2016 767.25 820.12 747.00 776.25 243 +13.50(+1.77%)
Aug 02, 2016 794.88 794.88 749.25 762.75 139 +2.25(+0.30%)
Aug 01, 2016 811.91 828.00 757.58 760.50 93 -49.50(-6.11%)
Jul 29, 2016 805.50 834.75 805.50 810.00 57 +11.25(+1.41%)
Jul 28, 2016 864.00 868.50 792.00 798.75 154 -63.00(-7.31%)
Jul 27, 2016 879.75 895.50 861.75 861.75 162 -4.50(-0.52%)
Jul 26, 2016 882.00 882.00 859.50 866.25 93 -22.50(-2.53%)
Jul 25, 2016 1012 1015 888.75 888.75 238 -146.25(-14.13%)
Jul 22, 2016 1035 1048 1017 1035 40 -15.75(-1.50%)
Jul 21, 2016 1037 1055 1017 1051 48 +33.75(+3.32%)
Jul 20, 2016 1040 1046 1015 1017 36 -40.50(-3.83%)
Jul 19, 2016 1028 1069 1024 1058 27 +24.75(+2.40%)
Jul 18, 2016 1066 1066 1033 1033 33 -42.75(-3.97%)
Jul 15, 2016 1080 1087 1059 1076 59 -7.11(-0.66%)
Jul 14, 2016 1071 1089 1071 1083 38 +2.86(+0.26%)
Jul 13, 2016 1089 1091 1046 1080 17 -4.73(-0.44%)
Jul 12, 2016 1070 1084 1070 1084 9 +38.23(+3.65%)
Jul 11, 2016 1040 1062 1027 1046 72 -11.25(-1.06%)
Jul 08, 2016 1130 1123 1035 1058 127 -65.25(-5.81%)
Jul 07, 2016 1096 1125 1024 1123 133 +9.00(+0.81%)
Jul 05, 2016 1233 1274 1114 1114 121 -200.25(-15.24%)
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.