Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.75 85.88 84.49 84.99 9,755,481 -0.55(-0.65%)
May 30, 2018 85.40 85.88 84.92 85.54 7,447,904 +0.61(+0.72%)
May 29, 2018 84.00 85.08 84.00 84.93 9,883,444 +0.66(+0.79%)
May 25, 2018 84.26 84.26 84.26 0 +0.11(+0.13%)
May 24, 2018 84.26 84.49 83.80 84.15 5,591,233 -0.23(-0.27%)
May 23, 2018 83.94 84.51 83.67 84.38 7,440,191 +0.44(+0.52%)
May 22, 2018 83.82 84.39 83.52 83.94 8,103,338 +0.35(+0.42%)
May 21, 2018 82.51 83.98 82.37 83.59 7,949,927 +1.68(+2.05%)
May 18, 2018 82.58 82.70 81.75 81.91 8,206,967 -0.34(-0.42%)
May 17, 2018 81.94 82.31 81.61 82.25 7,775,032 +0.61(+0.75%)
May 16, 2018 81.18 81.94 81.10 81.64 6,600,714 +0.33(+0.40%)
May 15, 2018 81.15 81.68 80.94 81.31 7,804,227 -0.29(-0.36%)
May 14, 2018 82.06 82.09 81.25 81.61 5,128,122 -0.24(-0.29%)
May 11, 2018 81.97 82.54 81.38 81.84 4,175,257 +0.13(+0.16%)
May 10, 2018 81.00 82.10 80.98 81.71 3,690,695 +0.93(+1.15%)
May 09, 2018 81.64 81.92 80.64 80.78 7,382,571 -0.53(-0.65%)
May 08, 2018 82.25 82.31 81.00 81.30 6,349,123 -1.21(-1.47%)
May 07, 2018 83.14 83.42 82.38 82.51 4,141,493 -0.64(-0.77%)
May 04, 2018 81.94 83.81 81.90 83.15 7,067,708 +1.17(+1.42%)
May 03, 2018 81.88 82.40 81.23 81.99 7,938,188 +0.31(+0.38%)
May 02, 2018 83.30 83.46 81.51 81.67 7,054,688 -1.60(-1.92%)
May 01, 2018 84.30 84.78 82.80 83.27 5,409,218 -1.52(-1.79%)
Apr 30, 2018 85.56 86.00 84.49 84.79 6,523,575 -0.65(-0.76%)
Apr 27, 2018 85.87 86.51 85.39 85.44 5,673,563 -1.30(-1.50%)
Apr 26, 2018 85.89 87.43 84.97 86.74 7,117,509 +1.77(+2.09%)
Apr 25, 2018 85.02 85.98 84.72 84.97 5,747,857 -0.24(-0.29%)
Apr 24, 2018 86.20 86.40 84.82 85.21 6,780,165 -0.96(-1.11%)
Apr 23, 2018 86.14 86.35 85.55 86.17 7,941,029 +0.08(+0.10%)
Apr 20, 2018 88.58 88.71 85.91 86.08 10,297,405 -2.60(-2.93%)
Apr 19, 2018 89.64 89.83 88.27 88.68 7,523,823 -1.18(-1.32%)
Apr 18, 2018 91.54 91.86 89.43 89.86 7,768,098 -1.59(-1.74%)
Apr 17, 2018 91.30 91.63 90.70 91.45 5,978,469 -0.88(-0.96%)
Apr 16, 2018 92.19 92.94 92.00 92.33 3,297,294 +0.55(+0.60%)
Apr 13, 2018 91.44 91.95 91.16 91.78 3,366,915 +0.80(+0.88%)
Apr 12, 2018 91.53 91.99 90.95 90.98 3,204,231 -0.31(-0.34%)
Apr 11, 2018 91.20 91.96 91.07 91.29 4,762,095 -0.60(-0.66%)
Apr 10, 2018 92.18 92.57 91.49 91.90 3,365,741 +0.02(+0.02%)
Apr 09, 2018 92.02 92.78 91.38 91.88 3,118,969 +0.07(+0.07%)
Apr 06, 2018 92.45 93.22 91.37 91.81 4,260,805 -1.07(-1.15%)
Apr 05, 2018 92.76 93.39 92.19 92.88 3,854,429 +0.33(+0.35%)
Apr 04, 2018 90.54 93.01 90.08 92.55 5,588,277 +1.67(+1.84%)
Apr 03, 2018 90.21 91.17 89.54 90.88 5,593,942 +0.96(+1.06%)
Apr 02, 2018 91.24 91.75 89.41 89.92 5,149,280 -1.76(-1.92%)
Mar 29, 2018 91.69 91.69 91.69 0 -0.03(-0.03%)
Mar 28, 2018 90.84 92.49 90.72 91.71 7,634,396 +1.29(+1.43%)
Mar 27, 2018 90.07 91.17 89.47 90.42 5,995,448 +0.70(+0.78%)
Mar 26, 2018 89.61 90.28 89.12 89.72 4,903,948 +0.55(+0.62%)
Mar 23, 2018 90.80 91.31 88.99 89.17 5,801,488 -1.50(-1.66%)
Mar 22, 2018 91.10 92.12 90.55 90.67 5,148,449 -0.67(-0.74%)
Mar 21, 2018 92.31 92.47 91.17 91.34 4,604,174 -0.97(-1.06%)
Mar 20, 2018 93.03 93.49 92.26 92.32 3,951,187 -0.39(-0.42%)
Mar 19, 2018 93.79 94.07 92.44 92.70 5,019,786 -1.08(-1.15%)
Mar 16, 2018 94.36 95.09 93.73 93.78 9,203,182 -0.29(-0.31%)
Mar 15, 2018 94.42 95.13 93.80 94.07 4,650,850 -0.52(-0.55%)
Mar 14, 2018 95.40 95.46 94.27 94.59 4,828,144 -0.83(-0.87%)
Mar 13, 2018 95.15 95.68 94.69 95.43 5,464,190 +0.71(+0.75%)
Mar 12, 2018 94.50 95.00 94.14 94.71 5,368,530 +0.18(+0.19%)
Mar 09, 2018 94.31 94.56 93.78 94.53 4,381,543 +0.39(+0.41%)
Mar 08, 2018 92.43 94.19 92.05 94.15 6,449,869 +1.88(+2.04%)
Mar 07, 2018 92.45 92.27 5,490,671 +0.22(+0.24%)
Mar 06, 2018 91.86 92.08 91.09 92.05 4,020,452 +0.13(+0.14%)
Mar 05, 2018 91.11 92.07 90.74 91.92 4,501,962 +0.33(+0.36%)
Mar 02, 2018 90.65 91.83 90.64 91.59 5,837,548 +0.77(+0.85%)
Mar 01, 2018 91.74 92.30 90.08 90.82 8,209,797 -0.68(-0.74%)
Feb 28, 2018 92.56 93.10 91.46 91.50 5,563,201 -0.97(-1.05%)
Feb 27, 2018 92.72 93.46 92.32 92.47 7,658,017 -0.04(-0.05%)
Feb 26, 2018 91.82 92.70 91.75 92.51 6,422,506 +1.05(+1.15%)
Feb 23, 2018 91.19 91.77 90.55 91.46 5,708,969 +0.35(+0.38%)
Feb 22, 2018 90.33 91.70 90.09 91.11 6,469,557 +1.05(+1.17%)
Feb 21, 2018 91.18 91.59 90.01 90.06 5,398,153 -1.23(-1.35%)
Feb 20, 2018 92.52 92.54 91.17 91.29 4,599,730 -1.32(-1.42%)
Feb 16, 2018 92.61 92.61 92.61 0 +0.08(+0.08%)
Feb 15, 2018 91.33 92.59 90.66 92.53 6,145,478 +1.55(+1.70%)
Feb 14, 2018 93.12 93.31 90.69 90.98 9,236,327 -2.53(-2.70%)
Feb 13, 2018 93.39 93.95 92.29 93.51 6,323,074 +0.18(+0.19%)
Feb 12, 2018 93.31 94.02 92.61 93.33 5,704,566 +0.63(+0.67%)
Feb 09, 2018 92.40 93.38 90.79 92.71 6,358,076 +0.86(+0.94%)
Feb 08, 2018 94.81 94.83 91.80 91.85 5,861,064 -2.79(-2.95%)
Feb 07, 2018 95.03 96.53 94.02 94.64 5,907,791 -0.05(-0.05%)
Feb 06, 2018 93.76 95.00 91.85 94.69 7,966,580 -1.85(-1.92%)
Feb 05, 2018 98.87 99.78 95.64 96.54 6,388,935 -2.41(-2.44%)
Feb 02, 2018 99.99 100.30 98.75 98.95 4,016,212 -1.36(-1.35%)
Feb 01, 2018 100.00 100.73 99.46 100.31 4,180,131 +0.00(+0.00%)
Jan 31, 2018 99.93 100.65 99.65 100.31 4,818,697 +0.34(+0.34%)
Jan 30, 2018 99.80 101.06 99.65 99.97 5,930,063 +0.18(+0.18%)
Jan 29, 2018 101.21 101.86 99.77 99.79 4,622,667 -1.74(-1.72%)
Jan 26, 2018 100.57 101.60 100.57 101.53 4,789,652 +0.72(+0.71%)
Jan 25, 2018 100.57 101.27 100.36 100.81 3,253,617 -0.20(-0.20%)
Jan 24, 2018 101.10 101.30 100.75 101.01 4,147,738 -0.13(-0.13%)
Jan 23, 2018 100.95 102.16 100.77 101.15 4,241,631 -0.17(-0.17%)
Jan 22, 2018 101.61 100.06 101.32 5,167,073 +1.12(+1.11%)
Jan 19, 2018 99.63 100.63 98.93 100.20 7,198,691 +0.93(+0.94%)
Jan 18, 2018 99.75 98.94 99.27 7,029,498 -0.11(-0.11%)
Jan 17, 2018 98.64 100.20 98.57 99.38 5,462,056 +1.10(+1.12%)
Jan 16, 2018 97.73 98.69 97.59 98.28 5,920,077 +0.40(+0.41%)
Jan 12, 2018 97.88 97.88 97.88 0 +0.42(+0.43%)
Jan 11, 2018 98.09 98.27 97.04 97.46 4,419,197 -0.50(-0.51%)
Jan 10, 2018 97.96 4,034,167 -0.50(-0.51%)
Jan 09, 2018 98.61 99.21 98.39 98.46 5,484,867 +0.08(+0.08%)
Jan 08, 2018 98.57 99.01 98.12 98.39 6,871,248 -0.57(-0.57%)
Jan 05, 2018 98.74 99.29 98.60 98.95 3,254,969 +0.28(+0.29%)
Jan 04, 2018 98.23 99.32 98.06 98.67 3,773,522 +0.48(+0.49%)
Jan 03, 2018 98.32 98.79 98.09 98.19 5,066,187 -0.26(-0.26%)
Jan 02, 2018 100.00 100.02 98.33 98.44 4,995,866 -1.55(-1.55%)
Dec 29, 2017 100.00 100.00 100.00 0 +0.48(+0.48%)
Dec 28, 2017 99.50 99.67 99.27 99.52 2,397,680 +0.04(+0.04%)
Dec 27, 2017 99.12 99.56 99.06 99.48 2,956,314 +0.34(+0.34%)
Dec 26, 2017 99.43 98.89 99.14 2,586,517 +0.24(+0.24%)
Dec 22, 2017 98.89 99.02 98.54 98.89 2,453,166 +0.28(+0.29%)
Dec 21, 2017 99.60 99.70 98.26 98.61 3,345,927 -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.