Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17965 17965 17773 17776 119,447,640 -200.20(-1.11%)
Mar 30, 2015 17728 18009 17728 17976 104,029,400 +263.60(+1.49%)
Mar 27, 2015 17674 17729 17630 17713 103,221,504 +34.50(+0.20%)
Mar 26, 2015 17716 17760 17579 17678 117,734,968 -40.30(-0.23%)
Mar 25, 2015 18013 18042 17718 17718 106,544,952 -292.60(-1.62%)
Mar 24, 2015 18111 18149 18010 18011 87,191,752 -104.90(-0.58%)
Mar 23, 2015 18137 18206 18116 18116 98,025,528 -11.70(-0.06%)
Mar 20, 2015 17961 18197 17961 18128 334,245,152 +168.70(+0.94%)
Mar 19, 2015 18073 18073 17934 17959 107,820,256 -117.20(-0.65%)
Mar 18, 2015 17847 18097 17698 18076 130,945,168 +227.10(+1.27%)
Mar 17, 2015 17972 17972 17786 17849 82,560,216 -128.30(-0.71%)
Mar 16, 2015 17751 17988 17751 17977 101,760,920 +228.10(+1.29%)
Mar 13, 2015 17889 17889 17630 17749 113,628,768 -145.90(-0.82%)
Mar 12, 2015 17627 17900 17620 17895 111,548,320 +259.80(+1.47%)
Mar 11, 2015 17663 17732 17627 17635 102,120,696 -27.50(-0.16%)
Mar 10, 2015 17990 17990 17663 17663 120,437,824 -332.80(-1.85%)
Mar 09, 2015 17857 18031 17857 17996 85,824,768 +138.90(+0.78%)
Mar 06, 2015 18136 18136 17825 17857 113,353,088 -278.90(-1.54%)
Mar 05, 2015 18097 18160 18088 18136 75,840,776 +38.80(+0.21%)
Mar 04, 2015 18203 18203 18035 18097 80,901,096 -106.50(-0.59%)
Mar 03, 2015 18282 18282 18159 18203 83,832,768 -85.20(-0.47%)
Mar 02, 2015 18134 18289 18123 18289 89,792,304 +155.90(+0.86%)
Feb 27, 2015 18213 18213 18132 18133 101,113,280 -81.70(-0.45%)
Feb 26, 2015 18224 18239 18157 18214 81,497,224 -10.20(-0.06%)
Feb 25, 2015 18209 18244 18183 18225 80,478,824 +15.40(+0.08%)
Feb 24, 2015 18113 18231 18099 18209 79,306,808 +92.40(+0.51%)
Feb 23, 2015 18141 18141 18055 18117 83,669,304 -23.60(-0.13%)
Feb 20, 2015 17986 18144 17878 18140 111,386,368 +154.60(+0.86%)
Feb 19, 2015 18029 18029 17925 17986 79,131,368 -44.00(-0.24%)
Feb 18, 2015 18046 18049 17982 18030 75,086,560 +10.50(+0.06%)
Feb 13, 2015 18019 18019 18019 18019 85,231,608 +46.90(+0.26%)
Feb 12, 2015 17862 17976 17862 17972 117,154,576 +110.30(+0.62%)
Feb 11, 2015 17868 17897 17760 17862 89,827,120 -6.70(-0.04%)
Feb 10, 2015 17736 17890 17729 17869 89,932,640 +139.60(+0.79%)
Feb 09, 2015 17822 17822 17685 17729 81,585,672 -95.10(-0.53%)
Feb 06, 2015 17882 17951 17764 17824 93,610,016 -60.60(-0.34%)
Feb 05, 2015 17677 17890 17677 17885 79,891,896 +211.90(+1.20%)
Feb 04, 2015 17665 17782 17603 17673 102,554,832 +6.60(+0.04%)
Feb 03, 2015 17370 17671 17370 17666 112,851,128 +305.40(+1.76%)
Feb 02, 2015 17170 17368 17038 17361 108,085,520 +196.10(+1.14%)
Jan 30, 2015 17417 17417 17157 17165 168,557,040 -251.90(-1.45%)
Jan 29, 2015 17195 17433 17136 17417 111,687,992 +225.40(+1.31%)
Jan 28, 2015 17403 17484 17189 17191 115,967,584 -195.80(-1.13%)
Jan 27, 2015 17638 17638 17298 17387 135,914,816 -291.50(-1.65%)
Jan 26, 2015 17668 17696 17568 17679 86,696,680 +6.10(+0.03%)
Jan 23, 2015 17812 17812 17668 17673 97,113,736 -141.40(-0.79%)
Jan 22, 2015 17557 17841 17482 17814 111,935,928 +259.70(+1.48%)
Jan 21, 2015 17510 17600 17396 17554 95,522,512 +39.10(+0.22%)
Jan 20, 2015 17517 17589 17347 17515 119,601,872 +3.60(+0.02%)
Jan 16, 2015 17512 17512 17512 17512 140,475,936 +190.90(+1.10%)
Jan 15, 2015 17436 17517 17298 17321 94,260,816 -106.40(-0.61%)
Jan 14, 2015 17609 17609 17265 17427 109,179,488 -186.60(-1.06%)
Jan 13, 2015 17645 17923 17498 17614 99,354,376 -27.10(-0.15%)
Jan 12, 2015 17742 17794 17572 17641 92,497,880 -96.60(-0.54%)
Jan 09, 2015 17911 17915 17686 17737 93,391,880 -170.50(-0.95%)
Jan 08, 2015 17592 17916 17592 17908 114,888,424 +323.40(+1.84%)
Jan 07, 2015 17375 17597 17375 17584 91,015,536 +212.90(+1.23%)
Jan 06, 2015 17504 17581 17262 17372 101,826,008 -130.10(-0.74%)
Jan 05, 2015 17821 17821 17476 17502 116,160,312 -331.30(-1.86%)
Jan 02, 2015 17823 17952 17731 17833 76,273,096 +9.90(+0.06%)
Dec 31, 2014 17823 17823 17823 17823 82,819,248 -160.00(-0.89%)
Dec 30, 2014 18035 18035 17960 17983 47,485,448 -55.10(-0.31%)
Dec 29, 2014 18047 18073 18022 18038 53,865,948 -15.50(-0.09%)
Dec 26, 2014 18038 18103 18038 18054 52,566,004 +23.50(+0.13%)
Dec 24, 2014 18030 18030 18030 18030 42,865,704 +6.00(+0.03%)
Dec 23, 2014 17972 18069 17970 18024 82,885,496 +64.80(+0.36%)
Dec 22, 2014 17812 17963 17812 17959 98,466,680 +154.60(+0.87%)
Dec 19, 2014 17778 17874 17747 17805 343,694,560 +26.60(+0.15%)
Dec 18, 2014 17368 17778 17368 17778 123,936,328 +421.30(+2.43%)
Dec 17, 2014 17069 17389 17069 17357 118,219,568 +288.00(+1.69%)
Dec 16, 2014 17173 17427 17068 17069 116,631,896 -111.90(-0.65%)
Dec 15, 2014 17286 17404 17115 17181 114,050,144 -100.00(-0.58%)
Dec 12, 2014 17590 17590 17281 17281 121,953,792 -315.50(-1.79%)
Dec 11, 2014 17534 17758 17534 17596 90,104,296 +63.10(+0.36%)
Dec 10, 2014 17798 17798 17508 17533 115,099,000 -268.00(-1.51%)
Dec 09, 2014 17847 17847 17630 17801 100,393,296 -51.30(-0.29%)
Dec 08, 2014 17955 17961 17804 17852 88,678,832 -106.30(-0.59%)
Dec 05, 2014 17903 17988 17903 17959 79,105,760 +58.70(+0.33%)
Dec 04, 2014 17910 17938 17815 17900 76,262,864 -12.50(-0.07%)
Dec 03, 2014 17881 17924 17856 17913 99,395,512 +33.00(+0.18%)
Dec 02, 2014 17779 17897 17779 17880 81,934,816 +102.80(+0.58%)
Dec 01, 2014 17827 17827 17727 17777 86,389,968 -51.40(-0.29%)
Nov 28, 2014 17831 17893 17808 17828 80,469,200 +0.40(+0.00%)
Nov 26, 2014 17828 17828 17828 17828 67,445,456 +12.90(+0.07%)
Nov 25, 2014 17819 17855 17791 17815 88,156,144 -3.00(-0.02%)
Nov 24, 2014 17813 17855 17793 17818 85,505,296 +7.80(+0.04%)
Nov 21, 2014 17721 17895 17721 17810 140,943,824 +91.10(+0.51%)
Nov 20, 2014 17677 17720 17604 17719 77,735,784 +33.30(+0.19%)
Nov 19, 2014 17686 17712 17624 17686 73,771,952 +37.90(+0.21%)
Nov 17, 2014 17632 17675 17607 17648 70,329,880 +13.10(+0.07%)
Nov 14, 2014 17653 17664 17613 17635 72,848,632 -18.10(-0.10%)
Nov 13, 2014 17619 17706 17584 17653 80,543,384 +40.60(+0.23%)
Nov 12, 2014 17605 17614 17614 17612 75,980,000 -2.70(-0.02%)
Nov 11, 2014 17616 17638 17585 17615 52,876,552 +1.20(+0.01%)
Nov 10, 2014 17569 17622 17548 17614 71,431,544 +39.80(+0.23%)
Nov 07, 2014 17559 17575 17493 17574 82,859,136 +19.40(+0.11%)
Nov 06, 2014 17492 17560 17440 17554 70,669,680 +70.00(+0.40%)
Nov 05, 2014 17386 17487 17386 17484 76,015,880 +100.70(+0.58%)
Nov 04, 2014 17369 17397 17278 17384 81,386,672 +17.60(+0.10%)
Nov 03, 2014 17391 17411 17340 17366 80,028,408 -24.30(-0.14%)
Oct 31, 2014 17209 17396 17209 17390 121,608,624 +195.10(+1.13%)
Oct 30, 2014 16968 17224 16921 17195 80,709,864 +221.10(+1.30%)
Oct 29, 2014 17005 17038 16895 16974 76,447,312 -31.50(-0.19%)
Oct 28, 2014 16825 17006 16825 17006 83,865,472 +187.90(+1.12%)
Oct 27, 2014 16796 16837 16730 16818 72,581,120 +12.50(+0.07%)
Oct 24, 2014 16677 16812 16650 16805 90,395,208 +344.10(+2.09%)
Oct 22, 2014 16615 16654 16460 16461 92,046,056 -153.50(-0.92%)
Oct 21, 2014 16406 16621 16406 16615 105,108,272 +215.10(+1.31%)
Oct 20, 2014 16373 16402 16260 16400 94,302,880 +19.30(+0.12%)
Oct 17, 2014 16118 16427 16118 16380 137,912,528 +263.20(+1.63%)
Oct 16, 2014 16137 16211 15944 16117 131,668,656 -24.50(-0.15%)
Oct 15, 2014 16313 16313 15855 16142 160,380,112 -173.50(-1.06%)
Oct 14, 2014 16322 16464 16274 16315 110,133,400 -5.90(-0.04%)
Oct 13, 2014 16535 16602 16310 16321 107,830,040 -223.00(-1.35%)
Oct 10, 2014 16655 16758 16544 16544 136,369,008 -115.10(-0.69%)
Oct 09, 2014 16989 16989 16649 16659 93,162,488 -335.00(-1.97%)
Oct 08, 2014 16719 17007 16663 16994 106,928,712 +274.90(+1.64%)
Oct 07, 2014 16988 16988 16716 16719 79,416,936 -272.60(-1.60%)
Oct 06, 2014 17010 17099 16930 16992 65,537,728 -17.80(-0.10%)
Oct 03, 2014 16802 17028 16802 17010 87,939,944 +208.60(+1.24%)
Oct 02, 2014 16808 16857 16674 16801 75,492,752 -3.60(-0.02%)
Oct 01, 2014 17040 17041 16776 16805 104,219,224 -238.20(-1.40%)
Sep 30, 2014 17070 17145 17017 17043 102,289,848 -28.30(-0.17%)
Sep 29, 2014 17108 17108 16934 17071 70,218,648 -42.00(-0.25%)
Sep 26, 2014 16949 17148 16948 17113 74,665,752 +167.40(+0.99%)
Sep 25, 2014 17205 17205 16946 16946 93,514,592 -264.30(-1.54%)
Sep 24, 2014 17057 17227 17034 17210 80,524,672 +154.20(+0.90%)
Sep 23, 2014 17166 17172 17056 17056 77,088,216 -116.80(-0.68%)
Sep 22, 2014 17272 17278 17159 17173 74,299,120 -107.00(-0.62%)
Sep 19, 2014 17267 17351 17258 17280 349,622,816 +13.70(+0.08%)
Sep 18, 2014 17164 17275 17164 17266 85,280,720 +109.20(+0.64%)
Sep 17, 2014 17131 17221 17089 17157 87,804,992 +24.80(+0.14%)
Sep 16, 2014 17027 17167 16986 17132 73,160,480 +100.90(+0.59%)
Sep 15, 2014 16989 17052 16951 17031 71,731,016 +43.60(+0.26%)
Sep 12, 2014 17044 17044 16938 16988 82,824,976 -61.50(-0.36%)
Sep 11, 2014 17057 17057 16984 17049 63,650,432 -19.70(-0.12%)
Sep 10, 2014 17016 17080 16975 17069 76,755,360 +54.80(+0.32%)
Sep 09, 2014 17110 17112 16993 17014 69,030,600 -97.50(-0.57%)
Sep 08, 2014 17132 17138 17079 17111 65,634,792 -26.00(-0.15%)
Sep 05, 2014 17066 17137 17010 17137 76,630,640 +67.80(+0.40%)
Sep 04, 2014 17084 17162 17030 17070 68,119,632 -8.70(-0.05%)
Sep 03, 2014 17067 17152 17060 17078 62,765,028 +10.70(+0.06%)
Sep 02, 2014 17097 17114 17009 17068 64,818,292 -30.80(-0.18%)
Aug 29, 2014 17083 17098 17098 17098 81,500,000 +18.80(+0.11%)
Aug 28, 2014 17119 17119 17018 17080 51,860,980 +366.00(+2.19%)
Aug 14, 2014 16657 16714 16714 16714 62,370,000 +61.80(+0.37%)
Aug 13, 2014 16568 16670 16568 16652 65,747,752 +91.30(+0.55%)
Aug 12, 2014 16566 16560 16560 16560 62,770,000 -9.50(-0.06%)
Aug 11, 2014 16557 16628 16557 16570 65,558,636 +16.10(+0.10%)
Aug 08, 2014 16370 16554 16364 16554 82,415,248 +185.60(+1.13%)
Aug 07, 2014 16448 16504 16334 16368 80,425,504 -75.00(-0.46%)
Aug 06, 2014 16425 16491 16372 16443 78,596,192 +13.80(+0.08%)
Aug 05, 2014 16560 16560 16370 16430 76,624,992 -139.80(-0.84%)
Aug 04, 2014 16494 16596 16447 16569 76,254,488 +75.90(+0.46%)
Aug 01, 2014 16562 16585 16437 16493 84,856,016 -69.90(-0.42%)
Jul 31, 2014 16870 16870 16563 16563 101,655,712 -317.10(-1.88%)
Jul 30, 2014 16920 16984 16817 16880 77,746,376 -31.70(-0.19%)
Jul 29, 2014 16984 17056 16912 16912 75,983,984 -48.50(-0.29%)
Jul 25, 2014 17080 17082 16916 16961 67,289,448 -123.20(-0.72%)
Jul 24, 2014 17092 17120 17061 17084 66,382,760 -2.80(-0.02%)
Jul 23, 2014 17117 17121 17058 17087 73,439,304 -26.90(-0.16%)
Jul 22, 2014 17055 17133 17040 17114 77,809,824 +61.80(+0.36%)
Jul 21, 2014 17095 17095 16974 17052 67,562,008 -48.50(-0.28%)
Jul 18, 2014 16978 17114 16978 17100 112,530,376 +123.40(+0.73%)
Jul 17, 2014 17133 17152 16966 16977 99,206,248 -161.40(-0.94%)
Jul 16, 2014 17062 17139 17062 17138 111,496,392 +77.50(+0.45%)
Jul 15, 2014 17055 17114 17006 17061 101,116,400 +5.30(+0.03%)
Jul 14, 2014 16951 17088 16951 17055 60,569,404 +111.60(+0.66%)
Jul 11, 2014 16918 16950 16860 16944 60,599,404 +28.70(+0.17%)
Jul 10, 2014 16980 16980 16805 16915 67,509,832 -70.50(-0.42%)
Jul 09, 2014 16917 16999 16914 16986 67,107,916 +79.00(+0.47%)
Jul 08, 2014 17022 17022 16875 16907 75,243,024 -117.60(-0.69%)
Jul 07, 2014 17064 17064 16992 17024 61,457,764 +48.00(+0.28%)
Jul 02, 2014 16950 16976 16976 16976 57,840,000 +20.10(+0.12%)
Jul 01, 2014 16828 16999 16828 16956 74,051,744 +129.50(+0.77%)
Jun 30, 2014 16852 16871 16802 16827 90,363,312 -25.20(-0.15%)
Jun 27, 2014 16847 16863 16774 16852 137,692,080 +5.70(+0.03%)
Jun 26, 2014 16867 16872 16746 16846 63,634,328 -21.40(-0.13%)
Jun 25, 2014 16818 16884 16799 16868 73,915,696 +49.40(+0.29%)
Jun 24, 2014 16935 16970 16805 16818 78,365,688 -119.20(-0.70%)
Jun 23, 2014 16946 16954 16896 16937 63,635,192 -9.80(-0.06%)
Jun 20, 2014 16921 16978 16921 16947 247,346,624 +25.60(+0.15%)
Jun 19, 2014 16910 16923 16859 16922 80,219,448 +14.90(+0.09%)
Jun 18, 2014 16806 16911 16755 16907 73,723,360 +98.10(+0.58%)
Jun 17, 2014 16779 16824 16733 16808 63,534,692 +27.50(+0.16%)
Jun 16, 2014 16766 16802 16723 16781 77,897,464 +5.30(+0.03%)
Jun 13, 2014 16735 16788 16719 16776 95,223,360 +41.50(+0.25%)
Jun 12, 2014 16840 16842 16704 16734 72,053,664 -109.70(-0.65%)
Jun 11, 2014 16943 16943 16822 16844 61,862,024 -102.00(-0.60%)
Jun 10, 2014 16940 16946 16897 16946 64,554,764 +21.60(+0.13%)
Jun 06, 2014 16840 16924 16840 16924 80,529,088 +88.20(+0.52%)
Jun 05, 2014 16739 16846 16710 16836 70,451,544 +98.60(+0.59%)
Jun 04, 2014 16720 16743 16674 16738 65,565,640 -6.10(-0.04%)
Jun 02, 2014 16717 16744 16744 16744 57,560,000 +26.40(+0.16%)
May 30, 2014 16697 16721 16649 16717 105,185,720 +41.70(+0.25%)
May 27, 2014 16607 16676 16676 16676 80,870,000 +69.20(+0.42%)
May 23, 2014 16544 16606 16606 16606 61,340,000 +73.20(+0.44%)
May 21, 2014 16376 16533 16533 16533 76,730,000 +158.80(+0.97%)
May 20, 2014 16511 16511 16341 16374 75,147,416 -137.60(-0.83%)
May 19, 2014 16490 16526 16442 16512 82,183,360 +20.60(+0.12%)
May 16, 2014 16447 16499 16414 16491 119,326,760 +44.50(+0.27%)
May 15, 2014 16614 16623 16398 16447 106,612,072 -167.20(-1.01%)
May 14, 2014 16716 16718 16595 16614 71,465,408 -101.40(-0.61%)
May 13, 2014 16696 16736 16696 16715 71,334,952 +19.90(+0.12%)
May 12, 2014 16585 16705 16585 16696 71,540,056 +112.20(+0.68%)
May 09, 2014 16551 16589 16499 16583 75,016,848 +32.30(+0.20%)
May 08, 2014 16518 16623 16502 16551 75,614,608 +32.50(+0.20%)
May 07, 2014 16402 16523 16357 16518 93,860,296 +117.50(+0.72%)
May 06, 2014 16530 16530 16400 16401 74,334,384 -129.60(-0.78%)
May 05, 2014 16510 16548 16377 16531 70,303,472 +17.70(+0.11%)
May 02, 2014 16562 16620 16488 16513 78,909,792 -46.00(-0.28%)
May 01, 2014 16580 16605 16525 16559 75,626,328 -21.90(-0.13%)
Apr 30, 2014 16535 16592 16511 16581 92,967,312 +45.40(+0.27%)
Apr 29, 2014 16451 16559 16451 16535 71,226,440 +86.70(+0.53%)
Apr 28, 2014 16363 16500 16313 16449 105,512,968 +87.20(+0.53%)
Apr 25, 2014 16503 16503 16334 16362 90,631,888 -140.20(-0.85%)
Apr 24, 2014 16503 16541 16452 16502 80,138,472 +0.00(+0.00%)
Apr 23, 2014 16514 16526 16477 16502 76,825,728 -12.70(-0.08%)
Apr 22, 2014 16449 16566 16449 16514 84,826,856 +65.20(+0.40%)
Apr 21, 2014 16409 16460 16402 16449 79,503,632 +40.70(+0.25%)
Apr 17, 2014 16424 16408 16408 16408 136,190,000 -16.30(-0.10%)
Apr 16, 2014 16266 16425 16266 16425 94,618,216 +162.20(+1.00%)
Apr 15, 2014 16174 16273 16063 16263 97,428,352 +89.40(+0.55%)
Apr 14, 2014 16028 16185 16028 16173 90,019,616 +146.40(+0.91%)
Apr 11, 2014 16169 16169 16025 16027 119,548,592 -143.40(-0.89%)
Apr 10, 2014 16437 16456 16153 16170 112,538,808 -267.00(-1.62%)
Apr 09, 2014 16256 16439 16256 16437 91,545,544 +181.10(+1.11%)
Apr 08, 2014 16245 16297 16180 16256 98,511,096 +10.20(+0.06%)
Apr 07, 2014 16414 16421 16244 16246 116,539,312 -166.80(-1.02%)
Apr 04, 2014 16576 16632 16393 16413 104,346,896 -159.90(-0.96%)
Apr 03, 2014 16572 16604 16528 16573 77,216,792 -0.40(-0.00%)
Apr 02, 2014 16533 16588 16507 16573 78,118,168 +40.40(+0.24%)
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.