Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 97.24 97.94 96.77 97.53 5,768,292 +0.70(+0.72%)
Jul 30, 2018 96.49 97.18 96.40 96.83 4,270,637 -0.08(-0.09%)
Jul 27, 2018 97.33 97.83 96.70 96.92 5,381,271 -0.61(-0.63%)
Jul 26, 2018 98.50 99.14 97.43 97.53 6,008,106 -0.18(-0.18%)
Jul 25, 2018 97.48 98.10 97.10 97.71 6,427,294 +0.40(+0.41%)
Jul 24, 2018 97.46 96.55 97.31 6,007,811 +0.30(+0.31%)
Jul 23, 2018 98.36 96.32 97.01 9,161,158 -1.37(-1.40%)
Jul 20, 2018 98.16 99.05 97.95 98.38 32,556,234 +0.20(+0.21%)
Jul 19, 2018 97.33 98.88 97.33 98.18 10,896,822 +0.80(+0.82%)
Jul 18, 2018 97.46 97.53 96.59 97.38 6,342,878 -0.04(-0.04%)
Jul 17, 2018 96.23 97.55 96.23 97.43 7,999,143 +1.63(+1.70%)
Jul 16, 2018 95.46 95.93 94.77 95.80 6,383,660 +0.23(+0.24%)
Jul 13, 2018 95.65 95.57 5,208,375 +0.98(+1.04%)
Jul 12, 2018 95.44 94.11 94.59 6,485,101 -0.86(-0.90%)
Jul 11, 2018 95.53 95.78 95.07 95.44 6,508,763 -0.30(-0.31%)
Jul 10, 2018 93.81 95.83 93.02 95.74 18,987,578 +4.35(+4.76%)
Jul 09, 2018 92.55 92.69 91.18 91.39 9,272,433 -1.53(-1.64%)
Jul 06, 2018 92.86 93.30 92.41 92.91 5,173,236 +0.01(+0.01%)
Jul 05, 2018 92.36 92.96 92.00 92.91 5,742,081 +0.64(+0.69%)
Jul 03, 2018 92.27 92.27 92.27 0 -0.62(-0.67%)
Jul 02, 2018 92.19 93.29 91.85 92.89 5,556,075 +0.56(+0.61%)
Jun 29, 2018 92.20 92.86 91.42 92.33 5,567,232 +0.16(+0.17%)
Jun 28, 2018 91.95 92.69 91.85 92.17 5,067,223 +0.35(+0.38%)
Jun 27, 2018 91.91 92.40 91.27 91.82 7,345,106 +0.19(+0.20%)
Jun 26, 2018 92.48 92.58 91.14 91.63 5,932,344 -0.80(-0.86%)
Jun 25, 2018 91.35 92.93 91.35 92.43 6,111,309 +0.53(+0.57%)
Jun 22, 2018 90.95 92.16 90.92 91.91 6,732,170 +0.96(+1.05%)
Jun 21, 2018 90.38 91.10 90.15 90.95 7,723,982 +1.21(+1.35%)
Jun 20, 2018 89.67 89.99 89.35 89.73 5,425,400 -0.13(-0.14%)
Jun 19, 2018 89.46 90.47 89.23 89.86 6,490,503 +0.49(+0.55%)
Jun 18, 2018 90.75 90.92 88.90 89.37 7,039,935 -1.89(-2.07%)
Jun 15, 2018 91.38 89.16 91.26 12,467,113 +2.10(+2.36%)
Jun 14, 2018 89.27 89.35 88.56 89.16 5,674,802 -0.12(-0.13%)
Jun 13, 2018 88.34 89.56 88.34 89.28 8,906,214 +0.67(+0.76%)
Jun 12, 2018 87.55 88.65 87.20 88.61 5,985,009 +1.08(+1.23%)
Jun 11, 2018 87.02 87.70 86.73 87.53 4,698,252 +0.61(+0.70%)
Jun 08, 2018 85.81 87.02 85.81 86.92 5,654,625 +1.13(+1.31%)
Jun 07, 2018 85.24 86.09 85.09 85.79 5,865,849 +0.28(+0.33%)
Jun 06, 2018 85.54 84.65 85.51 4,653,732 +0.53(+0.62%)
Jun 05, 2018 85.20 85.62 84.71 84.99 5,721,055 +0.08(+0.09%)
Jun 04, 2018 84.91 85.73 84.83 84.91 4,636,383 -0.11(-0.13%)
Jun 01, 2018 85.27 85.60 84.51 85.02 5,205,476 +0.00(+0.00%)
May 31, 2018 85.78 85.91 84.52 85.02 9,751,605 -0.55(-0.65%)
May 30, 2018 85.43 85.92 84.95 85.57 7,444,945 +0.61(+0.72%)
May 29, 2018 84.03 85.11 84.03 84.96 9,879,519 +0.66(+0.79%)
May 25, 2018 84.30 84.30 84.30 0 +0.11(+0.13%)
May 24, 2018 84.30 84.52 83.83 84.19 5,589,012 -0.23(-0.27%)
May 23, 2018 83.98 84.54 83.71 84.41 7,437,235 +0.44(+0.52%)
May 22, 2018 83.85 84.42 83.56 83.98 8,100,119 +0.35(+0.42%)
May 21, 2018 82.54 84.02 82.40 83.62 7,946,769 +1.68(+2.05%)
May 18, 2018 82.61 82.73 81.78 81.94 8,203,707 -0.34(-0.42%)
May 17, 2018 81.98 82.35 81.64 82.29 7,771,944 +0.61(+0.75%)
May 16, 2018 81.21 81.98 81.14 81.67 6,598,092 +0.33(+0.40%)
May 15, 2018 81.19 81.72 80.97 81.35 7,801,127 -0.29(-0.36%)
May 14, 2018 82.09 82.13 81.29 81.64 5,126,085 -0.24(-0.29%)
May 11, 2018 82.00 82.57 81.41 81.88 4,173,598 +0.13(+0.16%)
May 10, 2018 81.03 82.14 81.01 81.74 3,689,229 +0.93(+1.15%)
May 09, 2018 81.67 81.95 80.67 80.81 7,379,639 -0.53(-0.65%)
May 08, 2018 82.28 82.35 81.03 81.34 6,346,601 -1.21(-1.47%)
May 07, 2018 83.18 83.45 82.41 82.55 4,139,848 -0.64(-0.77%)
May 04, 2018 81.98 83.84 81.93 83.19 7,064,901 +1.17(+1.42%)
May 03, 2018 81.92 82.43 81.26 82.02 7,935,035 +0.31(+0.38%)
May 02, 2018 83.33 83.49 81.54 81.71 7,051,886 -1.60(-1.92%)
May 01, 2018 84.34 84.82 82.83 83.30 5,407,069 -1.52(-1.79%)
Apr 30, 2018 85.59 86.04 84.52 84.82 6,520,984 -0.65(-0.76%)
Apr 27, 2018 85.90 86.55 85.42 85.47 5,671,309 -1.30(-1.50%)
Apr 26, 2018 85.93 87.46 85.00 86.77 7,114,681 +1.77(+2.09%)
Apr 25, 2018 85.05 86.02 84.75 85.00 5,745,574 -0.24(-0.29%)
Apr 24, 2018 86.24 86.43 84.85 85.24 6,777,472 -0.96(-1.11%)
Apr 23, 2018 86.18 86.39 85.58 86.20 7,937,875 +0.08(+0.10%)
Apr 20, 2018 88.61 88.74 85.94 86.12 10,293,315 -2.60(-2.93%)
Apr 19, 2018 89.67 89.87 88.30 88.72 7,520,834 -1.18(-1.32%)
Apr 18, 2018 91.57 91.90 89.46 89.90 7,765,012 -1.59(-1.74%)
Apr 17, 2018 91.34 91.67 90.74 91.49 5,976,094 -0.88(-0.96%)
Apr 16, 2018 92.23 92.98 92.03 92.37 3,295,984 +0.55(+0.60%)
Apr 13, 2018 91.47 91.98 91.19 91.82 3,365,578 +0.80(+0.88%)
Apr 12, 2018 91.56 92.03 90.98 91.02 3,202,958 -0.31(-0.34%)
Apr 11, 2018 91.24 91.99 91.11 91.33 4,760,204 -0.60(-0.66%)
Apr 10, 2018 92.22 92.61 91.53 91.93 3,364,405 +0.02(+0.02%)
Apr 09, 2018 92.05 92.82 91.41 91.92 3,117,730 +0.07(+0.07%)
Apr 06, 2018 92.49 93.26 91.40 91.85 4,259,113 -1.07(-1.15%)
Apr 05, 2018 92.80 93.43 92.23 92.92 3,852,898 +0.33(+0.35%)
Apr 04, 2018 90.57 93.05 90.12 92.59 5,586,057 +1.67(+1.84%)
Apr 03, 2018 90.24 91.20 89.57 90.92 5,591,720 +0.96(+1.06%)
Apr 02, 2018 91.28 91.78 89.45 89.96 5,147,235 -1.76(-1.92%)
Mar 29, 2018 91.72 91.72 91.72 0 -0.03(-0.03%)
Mar 28, 2018 90.88 92.53 90.76 91.75 7,631,364 +1.29(+1.43%)
Mar 27, 2018 90.11 91.21 89.51 90.45 5,993,067 +0.70(+0.78%)
Mar 26, 2018 89.65 90.31 89.15 89.76 4,902,000 +0.55(+0.62%)
Mar 23, 2018 90.83 91.35 89.02 89.20 5,799,184 -1.50(-1.66%)
Mar 22, 2018 91.14 92.16 90.59 90.71 5,146,404 -0.67(-0.74%)
Mar 21, 2018 92.35 92.51 91.20 91.38 4,602,345 -0.97(-1.06%)
Mar 20, 2018 93.07 93.53 92.30 92.35 3,949,618 -0.39(-0.42%)
Mar 19, 2018 93.82 94.11 92.48 92.74 5,017,792 -1.08(-1.15%)
Mar 16, 2018 94.40 95.13 93.77 93.82 9,199,526 -0.29(-0.31%)
Mar 15, 2018 94.45 95.17 93.83 94.11 4,649,002 -0.52(-0.55%)
Mar 14, 2018 95.44 95.50 94.31 94.63 4,826,227 -0.83(-0.87%)
Mar 13, 2018 95.19 95.72 94.72 95.46 5,462,019 +0.71(+0.75%)
Mar 12, 2018 94.54 95.03 94.18 94.75 5,366,398 +0.18(+0.19%)
Mar 09, 2018 94.35 94.60 93.82 94.57 4,379,803 +0.39(+0.41%)
Mar 08, 2018 92.46 94.23 92.09 94.19 6,447,307 +1.88(+2.04%)
Mar 07, 2018 92.49 92.30 5,488,490 +0.22(+0.24%)
Mar 06, 2018 91.90 92.12 91.13 92.09 4,018,855 +0.13(+0.14%)
Mar 05, 2018 91.14 92.10 90.77 91.96 4,500,174 +0.33(+0.36%)
Mar 02, 2018 90.68 91.87 90.67 91.63 5,835,230 +0.77(+0.85%)
Mar 01, 2018 91.77 92.34 90.12 90.86 8,206,536 -0.68(-0.74%)
Feb 28, 2018 92.59 93.14 91.49 91.53 5,560,991 -0.97(-1.05%)
Feb 27, 2018 92.75 93.50 92.35 92.50 7,654,975 -0.04(-0.05%)
Feb 26, 2018 91.86 92.74 91.78 92.54 6,419,955 +1.05(+1.15%)
Feb 23, 2018 91.23 91.80 90.58 91.49 5,706,701 +0.35(+0.38%)
Feb 22, 2018 90.37 91.73 90.12 91.14 6,466,986 +1.05(+1.17%)
Feb 21, 2018 91.22 91.63 90.04 90.09 5,396,009 -1.23(-1.35%)
Feb 20, 2018 92.56 92.58 91.21 91.33 4,597,903 -1.32(-1.42%)
Feb 16, 2018 92.64 92.64 92.64 0 +0.08(+0.08%)
Feb 15, 2018 91.37 92.63 90.69 92.57 6,143,037 +1.55(+1.70%)
Feb 14, 2018 93.15 93.34 90.73 91.02 9,232,658 -2.53(-2.70%)
Feb 13, 2018 93.43 93.99 92.33 93.55 6,320,562 +0.18(+0.19%)
Feb 12, 2018 93.34 94.05 92.64 93.37 5,702,299 +0.63(+0.67%)
Feb 09, 2018 92.44 93.42 90.83 92.74 6,355,550 +0.86(+0.94%)
Feb 08, 2018 94.85 94.86 91.83 91.89 5,858,735 -2.79(-2.95%)
Feb 07, 2018 95.07 96.57 94.05 94.68 5,905,444 -0.05(-0.05%)
Feb 06, 2018 93.80 95.04 91.89 94.73 7,963,415 -1.85(-1.92%)
Feb 05, 2018 98.91 99.82 95.68 96.58 6,386,397 -2.41(-2.44%)
Feb 02, 2018 100.03 100.33 98.79 98.99 4,014,616 -1.36(-1.35%)
Feb 01, 2018 100.03 100.77 99.50 100.35 4,178,470 +0.00(+0.00%)
Jan 31, 2018 99.97 100.69 99.69 100.35 4,816,782 +0.34(+0.34%)
Jan 30, 2018 99.83 101.10 99.68 100.01 5,927,707 +0.18(+0.18%)
Jan 29, 2018 101.25 101.90 99.81 99.83 4,620,831 -1.74(-1.72%)
Jan 26, 2018 100.61 101.64 100.61 101.57 4,787,749 +0.72(+0.71%)
Jan 25, 2018 100.61 101.31 100.40 100.85 3,252,324 -0.20(-0.20%)
Jan 24, 2018 101.14 101.34 100.79 101.05 4,146,090 -0.13(-0.13%)
Jan 23, 2018 100.99 102.20 100.81 101.19 4,239,946 -0.17(-0.17%)
Jan 22, 2018 101.64 100.10 101.36 5,165,020 +1.12(+1.11%)
Jan 19, 2018 99.67 100.67 98.97 100.24 7,195,831 +0.93(+0.94%)
Jan 18, 2018 99.78 98.98 99.31 7,026,705 -0.11(-0.11%)
Jan 17, 2018 98.68 100.24 98.61 99.42 5,459,886 +1.10(+1.12%)
Jan 16, 2018 97.77 98.73 97.62 98.32 5,917,725 +0.40(+0.41%)
Jan 12, 2018 97.92 97.92 97.92 0 +0.42(+0.43%)
Jan 11, 2018 98.13 98.31 97.08 97.50 4,417,441 -0.50(-0.51%)
Jan 10, 2018 98.00 4,032,564 -0.50(-0.51%)
Jan 09, 2018 98.65 99.25 98.43 98.50 5,482,688 +0.08(+0.08%)
Jan 08, 2018 98.61 99.05 98.16 98.43 6,868,518 -0.57(-0.57%)
Jan 05, 2018 98.78 99.33 98.64 98.99 3,253,676 +0.28(+0.29%)
Jan 04, 2018 98.27 99.36 98.10 98.71 3,772,023 +0.48(+0.49%)
Jan 03, 2018 98.35 98.83 98.13 98.22 5,064,174 -0.26(-0.26%)
Jan 02, 2018 100.04 100.06 98.37 98.48 4,993,881 -1.55(-1.55%)
Dec 29, 2017 100.03 100.03 100.03 0 +0.48(+0.48%)
Dec 28, 2017 99.54 99.71 99.31 99.56 2,396,727 +0.04(+0.04%)
Dec 27, 2017 99.16 99.60 99.10 99.52 2,955,139 +0.34(+0.34%)
Dec 26, 2017 99.47 98.93 99.18 2,585,490 +0.24(+0.24%)
Dec 22, 2017 98.93 99.06 98.58 98.93 2,452,191 +0.28(+0.29%)
Dec 21, 2017 99.64 99.74 98.30 98.65 3,344,598 -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.