Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 84.88 85.33 83.82 84.12 6,575,229 -0.64(-0.76%)
Apr 27, 2018 85.19 85.83 84.72 84.77 5,718,487 -1.29(-1.50%)
Apr 26, 2018 85.22 86.74 84.30 86.06 7,173,866 +1.76(+2.09%)
Apr 25, 2018 84.35 85.31 84.05 84.30 5,793,369 -0.24(-0.29%)
Apr 24, 2018 85.52 85.72 84.15 84.54 6,833,851 -0.95(-1.11%)
Apr 23, 2018 85.47 85.67 84.87 85.49 8,003,907 +0.08(+0.10%)
Apr 20, 2018 87.88 88.01 85.23 85.41 10,378,941 -2.58(-2.93%)
Apr 19, 2018 88.93 89.13 87.58 87.98 7,583,397 -1.18(-1.32%)
Apr 18, 2018 90.82 91.14 88.73 89.16 7,829,606 -1.58(-1.74%)
Apr 17, 2018 90.58 90.91 89.99 90.73 6,025,807 -0.88(-0.96%)
Apr 16, 2018 91.47 92.21 91.28 91.61 3,323,402 +0.55(+0.60%)
Apr 13, 2018 90.72 91.23 90.44 91.06 3,393,575 +0.79(+0.88%)
Apr 12, 2018 90.81 91.27 90.23 90.27 3,229,602 -0.31(-0.34%)
Apr 11, 2018 90.48 91.23 90.36 90.58 4,799,802 -0.60(-0.66%)
Apr 10, 2018 91.46 91.84 90.78 91.18 3,392,392 +0.02(+0.02%)
Apr 09, 2018 91.29 92.05 90.66 91.16 3,143,665 +0.07(+0.07%)
Apr 06, 2018 91.73 92.49 90.65 91.09 4,294,543 -1.06(-1.15%)
Apr 05, 2018 92.03 92.66 91.47 92.15 3,884,949 +0.33(+0.35%)
Apr 04, 2018 89.83 92.28 89.38 91.83 5,632,526 +1.66(+1.84%)
Apr 03, 2018 89.50 90.45 88.83 90.17 5,638,236 +0.95(+1.06%)
Apr 02, 2018 90.53 91.03 88.71 89.22 5,190,053 -1.75(-1.92%)
Mar 29, 2018 90.97 90.97 90.97 0 -0.02(-0.03%)
Mar 28, 2018 90.13 91.77 90.01 90.99 7,694,846 +1.28(+1.43%)
Mar 27, 2018 89.37 90.46 88.77 89.71 6,042,921 +0.69(+0.78%)
Mar 26, 2018 88.91 89.57 88.42 89.02 4,942,778 +0.55(+0.62%)
Mar 23, 2018 90.08 90.59 88.29 88.47 5,847,425 -1.49(-1.66%)
Mar 22, 2018 90.38 91.40 89.84 89.96 5,189,215 -0.67(-0.74%)
Mar 21, 2018 91.58 91.74 90.45 90.63 4,640,630 -0.97(-1.06%)
Mar 20, 2018 92.30 92.76 91.53 91.59 3,982,473 -0.38(-0.42%)
Mar 19, 2018 93.05 93.33 91.72 91.98 5,059,533 -1.07(-1.15%)
Mar 16, 2018 93.62 94.34 92.99 93.04 9,276,054 -0.29(-0.31%)
Mar 15, 2018 93.68 94.38 93.06 93.33 4,687,675 -0.52(-0.55%)
Mar 14, 2018 94.65 94.71 93.53 93.85 4,866,374 -0.83(-0.87%)
Mar 13, 2018 94.40 94.93 93.94 94.68 5,507,456 +0.71(+0.75%)
Mar 12, 2018 93.76 94.25 93.40 93.97 5,411,039 +0.17(+0.19%)
Mar 09, 2018 93.57 93.82 93.04 93.79 4,416,236 +0.38(+0.41%)
Mar 08, 2018 91.70 93.45 91.33 93.41 6,500,940 +1.87(+2.04%)
Mar 07, 2018 91.73 91.54 5,534,147 +0.22(+0.24%)
Mar 06, 2018 91.14 91.36 90.38 91.33 4,052,286 +0.12(+0.14%)
Mar 05, 2018 90.39 91.34 90.03 91.20 4,537,610 +0.33(+0.36%)
Mar 02, 2018 89.93 91.11 89.93 90.88 5,883,771 +0.77(+0.85%)
Mar 01, 2018 91.02 91.58 89.38 90.11 8,274,803 -0.67(-0.74%)
Feb 28, 2018 91.83 92.37 90.74 90.78 5,607,250 -0.96(-1.05%)
Feb 27, 2018 91.99 92.72 91.59 91.74 7,718,653 -0.04(-0.04%)
Feb 26, 2018 91.10 91.97 91.03 91.78 6,473,360 +1.04(+1.15%)
Feb 23, 2018 90.47 91.04 89.84 90.74 5,754,173 +0.35(+0.38%)
Feb 22, 2018 89.62 90.98 89.38 90.39 6,520,783 +1.04(+1.17%)
Feb 21, 2018 90.47 90.87 89.30 89.35 5,440,896 -1.22(-1.35%)
Feb 20, 2018 91.80 91.81 90.46 90.57 4,636,151 -1.31(-1.42%)
Feb 16, 2018 91.88 91.88 91.88 0 +0.07(+0.08%)
Feb 15, 2018 90.61 91.86 89.94 91.81 6,194,138 +1.54(+1.70%)
Feb 14, 2018 92.38 92.57 89.98 90.27 9,309,461 -2.51(-2.70%)
Feb 13, 2018 92.66 93.21 91.57 92.77 6,373,140 +0.17(+0.19%)
Feb 12, 2018 92.57 93.28 91.88 92.60 5,749,734 +0.62(+0.67%)
Feb 09, 2018 91.67 92.65 90.08 91.98 6,408,419 +0.85(+0.94%)
Feb 08, 2018 94.06 94.08 91.08 91.13 5,907,472 -2.77(-2.95%)
Feb 07, 2018 94.29 95.78 93.28 93.90 5,954,569 -0.05(-0.05%)
Feb 06, 2018 93.02 94.25 91.13 93.95 8,029,659 -1.84(-1.92%)
Feb 05, 2018 98.09 98.99 94.89 95.78 6,439,523 -2.39(-2.44%)
Feb 02, 2018 99.20 99.51 97.98 98.18 4,048,012 -1.35(-1.35%)
Feb 01, 2018 99.21 99.94 98.68 99.52 4,213,229 +0.00(+0.00%)
Jan 31, 2018 99.14 99.86 98.87 99.52 4,856,851 +0.34(+0.34%)
Jan 30, 2018 99.01 100.27 98.86 99.18 5,977,017 +0.18(+0.18%)
Jan 29, 2018 100.42 101.06 98.99 99.00 4,659,270 -1.73(-1.72%)
Jan 26, 2018 99.78 100.80 99.78 100.73 4,827,576 +0.71(+0.71%)
Jan 25, 2018 99.78 100.48 99.57 100.02 3,279,379 -0.20(-0.20%)
Jan 24, 2018 100.30 100.50 99.95 100.22 4,180,579 -0.13(-0.13%)
Jan 23, 2018 100.16 101.35 99.98 100.35 4,275,216 -0.17(-0.17%)
Jan 22, 2018 100.81 99.28 100.53 5,207,986 +1.11(+1.11%)
Jan 19, 2018 98.85 99.84 98.15 99.42 7,255,690 +0.93(+0.94%)
Jan 18, 2018 98.96 98.16 98.49 7,085,157 -0.11(-0.11%)
Jan 17, 2018 97.86 99.42 97.80 98.60 5,505,304 +1.09(+1.12%)
Jan 16, 2018 96.96 97.91 96.82 97.51 5,966,952 +0.40(+0.41%)
Jan 12, 2018 97.11 97.11 97.11 0 +0.41(+0.43%)
Jan 11, 2018 97.32 97.50 96.28 96.69 4,454,188 -0.50(-0.51%)
Jan 10, 2018 97.19 4,066,109 -0.50(-0.51%)
Jan 09, 2018 97.84 98.43 97.62 97.69 5,528,296 +0.07(+0.08%)
Jan 08, 2018 97.80 98.23 97.35 97.61 6,925,654 -0.56(-0.57%)
Jan 05, 2018 97.96 98.51 97.82 98.18 3,280,742 +0.28(+0.29%)
Jan 04, 2018 97.46 98.54 97.29 97.89 3,803,400 +0.48(+0.49%)
Jan 03, 2018 97.54 98.01 97.32 97.41 5,106,301 -0.26(-0.26%)
Jan 02, 2018 99.22 99.23 97.56 97.67 5,035,423 -1.54(-1.55%)
Dec 29, 2017 99.21 99.21 99.21 0 +0.47(+0.48%)
Dec 28, 2017 98.72 98.89 98.49 98.74 2,416,665 +0.04(+0.04%)
Dec 27, 2017 98.34 98.78 98.28 98.70 2,979,722 +0.34(+0.34%)
Dec 26, 2017 98.65 98.12 98.36 2,606,997 +0.24(+0.24%)
Dec 22, 2017 98.12 98.24 97.76 98.12 2,472,590 +0.28(+0.29%)
Dec 21, 2017 98.82 98.92 97.49 97.84 3,372,420 -0.63(-0.64%)
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.