Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 96.28 96.28 94.33 95.34 7,601,868 -1.18(-1.22%)
Oct 30, 2018 96.50 96.91 95.53 96.52 5,775,998 +0.75(+0.78%)
Oct 29, 2018 94.42 96.13 94.29 95.77 6,725,685 +2.07(+2.21%)
Oct 26, 2018 94.70 95.07 93.06 93.70 6,922,312 -2.04(-2.13%)
Oct 25, 2018 95.83 96.10 94.53 95.74 7,840,122 -0.09(-0.10%)
Oct 24, 2018 93.49 96.85 93.28 95.83 9,691,995 +2.40(+2.57%)
Oct 23, 2018 92.41 93.77 91.90 93.43 5,285,558 +0.62(+0.67%)
Oct 22, 2018 93.40 94.08 92.68 92.81 6,456,731 -0.75(-0.81%)
Oct 19, 2018 92.12 93.83 92.04 93.57 6,022,118 +2.00(+2.19%)
Oct 18, 2018 92.03 92.77 91.24 91.56 4,825,369 -0.32(-0.35%)
Oct 17, 2018 90.95 92.29 90.94 91.89 5,299,389 +0.78(+0.86%)
Oct 16, 2018 90.19 91.36 89.79 91.11 4,787,463 +1.49(+1.67%)
Oct 15, 2018 89.25 90.48 89.22 89.61 4,485,869 +0.30(+0.33%)
Oct 12, 2018 89.33 89.72 88.68 89.32 5,354,958 +0.19(+0.21%)
Oct 11, 2018 91.80 92.03 88.99 89.13 6,782,229 -1.93(-2.12%)
Oct 10, 2018 91.28 92.77 90.95 91.06 6,832,029 -0.66(-0.72%)
Oct 09, 2018 92.20 92.42 91.22 91.73 4,839,357 -0.06(-0.06%)
Oct 08, 2018 90.23 91.91 90.19 91.79 4,707,448 +1.44(+1.60%)
Oct 05, 2018 90.14 90.78 89.91 90.34 4,052,464 -0.10(-0.11%)
Oct 04, 2018 90.65 91.12 89.76 90.44 5,810,002 -0.77(-0.85%)
Oct 03, 2018 92.65 93.08 90.92 91.22 7,198,822 -1.02(-1.10%)
Oct 02, 2018 93.70 94.26 91.37 92.24 7,899,394 -1.69(-1.80%)
Oct 01, 2018 95.14 95.42 93.89 93.92 5,959,621 -0.92(-0.98%)
Sep 28, 2018 94.63 95.06 94.09 94.85 7,007,769 +0.64(+0.68%)
Sep 27, 2018 94.53 95.36 94.09 94.21 4,528,043 -0.38(-0.40%)
Sep 26, 2018 95.25 95.75 94.43 94.59 4,777,996 -0.40(-0.42%)
Sep 25, 2018 95.56 95.65 94.81 94.99 4,171,110 -0.25(-0.27%)
Sep 24, 2018 96.80 97.33 95.19 95.25 3,992,916 -2.24(-2.30%)
Sep 21, 2018 97.78 98.00 97.42 97.49 8,238,714 -0.26(-0.27%)
Sep 20, 2018 96.91 98.00 96.81 97.75 3,979,222 +1.23(+1.27%)
Sep 19, 2018 96.67 96.92 96.26 96.52 3,353,324 -0.18(-0.18%)
Sep 18, 2018 97.96 97.96 96.45 96.70 4,810,737 -1.20(-1.23%)
Sep 17, 2018 97.22 97.94 96.90 97.90 3,645,167 +0.70(+0.72%)
Sep 14, 2018 97.47 97.47 96.48 97.20 3,180,560 -0.36(-0.37%)
Sep 13, 2018 97.13 97.57 96.45 97.55 4,461,355 +0.97(+1.00%)
Sep 12, 2018 96.13 96.91 95.90 96.59 4,303,955 +0.44(+0.46%)
Sep 11, 2018 94.89 96.50 94.89 96.15 3,308,985 -0.20(-0.21%)
Sep 10, 2018 95.80 96.71 95.61 96.35 3,877,688 +0.70(+0.74%)
Sep 07, 2018 95.74 96.29 94.60 95.65 4,519,240 -0.64(-0.67%)
Sep 06, 2018 95.02 96.32 94.54 96.29 5,667,627 +1.11(+1.17%)
Sep 05, 2018 93.19 95.22 93.14 95.18 5,219,917 +1.78(+1.91%)
Sep 04, 2018 94.09 94.31 92.93 93.40 5,438,870 -0.85(-0.90%)
Aug 31, 2018 94.25 94.25 94.25 0 +0.04(+0.04%)
Aug 30, 2018 94.13 94.43 93.86 94.20 2,518,470 -0.08(-0.08%)
Aug 29, 2018 93.65 94.34 93.58 94.28 2,856,135 +0.74(+0.79%)
Aug 28, 2018 94.42 94.61 93.30 93.54 6,215,027 -1.04(-1.10%)
Aug 27, 2018 94.73 94.89 94.10 94.58 3,750,498 +0.22(+0.23%)
Aug 24, 2018 94.13 94.68 94.07 94.36 4,370,863 +0.19(+0.20%)
Aug 23, 2018 94.38 94.43 93.83 94.18 5,358,963 -0.26(-0.28%)
Aug 22, 2018 95.67 95.77 94.20 94.44 4,588,721 -1.25(-1.30%)
Aug 21, 2018 96.97 96.97 95.63 95.69 5,546,014 -0.94(-0.98%)
Aug 20, 2018 96.75 97.48 96.43 96.63 4,368,868 -0.10(-0.10%)
Aug 17, 2018 95.92 96.84 95.92 96.73 4,030,958 +0.60(+0.62%)
Aug 16, 2018 95.70 96.54 95.39 96.13 5,353,665 +0.67(+0.71%)
Aug 15, 2018 94.88 95.70 94.45 95.46 7,740,882 +0.29(+0.31%)
Aug 14, 2018 94.83 95.49 94.33 95.16 4,559,875 +0.07(+0.07%)
Aug 13, 2018 94.92 95.20 94.25 95.10 3,767,558 +0.13(+0.13%)
Aug 10, 2018 95.58 95.90 94.72 94.97 4,411,390 -0.70(-0.73%)
Aug 09, 2018 96.02 96.02 95.40 95.67 4,890,797 +0.18(+0.19%)
Aug 08, 2018 96.36 96.64 95.48 95.49 6,147,957 -0.61(-0.64%)
Aug 07, 2018 97.98 97.98 95.53 96.11 8,223,488 -2.66(-2.69%)
Aug 06, 2018 98.66 99.66 98.36 98.77 7,968,695 +0.91(+0.93%)
Aug 03, 2018 96.57 98.19 96.23 97.86 4,675,945 +1.35(+1.40%)
Aug 02, 2018 95.58 96.70 95.16 96.50 4,952,550 +0.91(+0.95%)
Aug 01, 2018 96.27 96.37 95.26 95.59 4,954,974 -1.17(-1.21%)
Jul 31, 2018 96.48 97.17 96.01 96.76 5,813,937 +0.69(+0.72%)
Jul 30, 2018 95.74 96.42 95.64 96.07 4,304,430 -0.08(-0.09%)
Jul 27, 2018 96.57 97.06 95.94 96.16 5,423,854 -0.61(-0.63%)
Jul 26, 2018 97.72 98.36 96.66 96.76 6,055,648 -0.18(-0.18%)
Jul 25, 2018 96.71 97.33 96.34 96.94 6,478,153 +0.40(+0.41%)
Jul 24, 2018 96.70 95.79 96.54 6,055,351 +0.29(+0.31%)
Jul 23, 2018 97.59 95.57 96.25 9,233,651 -1.36(-1.40%)
Jul 20, 2018 97.39 98.27 97.18 97.61 32,813,854 +0.20(+0.21%)
Jul 19, 2018 96.57 98.10 96.57 97.41 10,983,049 +0.79(+0.82%)
Jul 18, 2018 96.70 96.76 95.83 96.62 6,393,070 -0.04(-0.04%)
Jul 17, 2018 95.48 96.79 95.48 96.66 8,062,441 +1.62(+1.70%)
Jul 16, 2018 94.71 95.18 94.03 95.05 6,434,175 +0.23(+0.24%)
Jul 13, 2018 94.90 94.82 5,249,590 +0.98(+1.04%)
Jul 12, 2018 94.69 93.37 93.84 6,536,418 -0.85(-0.90%)
Jul 11, 2018 94.78 95.03 94.32 94.69 6,560,267 -0.29(-0.31%)
Jul 10, 2018 93.08 95.08 92.29 94.99 19,137,828 +4.32(+4.76%)
Jul 09, 2018 91.82 91.97 90.47 90.67 9,345,806 -1.51(-1.64%)
Jul 06, 2018 92.13 92.57 91.69 92.19 5,214,172 +0.01(+0.01%)
Jul 05, 2018 91.64 92.23 91.28 92.18 5,787,518 +0.63(+0.69%)
Jul 03, 2018 91.55 91.55 91.55 0 -0.61(-0.67%)
Jul 02, 2018 91.46 92.56 91.13 92.16 5,600,041 +0.56(+0.61%)
Jun 29, 2018 91.48 92.13 90.70 91.60 5,611,286 +0.16(+0.17%)
Jun 28, 2018 91.23 91.97 91.12 91.44 5,107,321 +0.34(+0.38%)
Jun 27, 2018 91.18 91.68 90.55 91.10 7,403,228 +0.19(+0.20%)
Jun 26, 2018 91.76 91.86 90.43 90.91 5,979,287 -0.79(-0.86%)
Jun 25, 2018 90.63 92.20 90.63 91.71 6,159,668 +0.52(+0.57%)
Jun 22, 2018 90.23 91.44 90.21 91.18 6,785,442 +0.95(+1.05%)
Jun 21, 2018 89.67 90.39 89.44 90.23 7,785,103 +1.20(+1.35%)
Jun 20, 2018 88.96 89.28 88.65 89.03 5,468,331 -0.13(-0.14%)
Jun 19, 2018 88.76 89.76 88.53 89.16 6,541,863 +0.49(+0.55%)
Jun 18, 2018 90.04 90.21 88.21 88.67 7,095,642 -1.88(-2.07%)
Jun 15, 2018 90.66 88.46 90.54 12,565,766 +2.09(+2.36%)
Jun 14, 2018 88.57 88.65 87.87 88.46 5,719,707 -0.12(-0.13%)
Jun 13, 2018 87.64 88.85 87.64 88.58 8,976,689 +0.66(+0.76%)
Jun 12, 2018 86.86 87.95 86.51 87.91 6,032,368 +1.07(+1.23%)
Jun 11, 2018 86.34 87.01 86.05 86.84 4,735,429 +0.61(+0.70%)
Jun 08, 2018 85.13 86.34 85.13 86.24 5,699,370 +1.12(+1.31%)
Jun 07, 2018 84.57 85.41 84.42 85.12 5,912,266 +0.28(+0.33%)
Jun 06, 2018 84.86 83.99 84.84 4,690,557 +0.52(+0.62%)
Jun 05, 2018 84.53 84.95 84.04 84.32 5,766,326 +0.08(+0.09%)
Jun 04, 2018 84.24 85.06 84.16 84.24 4,673,071 -0.11(-0.13%)
Jun 01, 2018 84.60 84.92 83.85 84.35 5,246,667 +0.00(+0.00%)
May 31, 2018 85.11 85.24 83.86 84.35 9,828,770 -0.55(-0.65%)
May 30, 2018 84.76 85.24 84.28 84.90 7,503,895 +0.61(+0.72%)
May 29, 2018 83.37 84.45 83.37 84.29 9,957,745 +0.66(+0.79%)
May 25, 2018 83.63 83.63 83.63 0 +0.11(+0.13%)
May 24, 2018 83.63 83.86 83.17 83.52 5,633,266 -0.23(-0.27%)
May 23, 2018 83.32 83.87 83.05 83.75 7,496,124 +0.43(+0.52%)
May 22, 2018 83.19 83.76 82.90 83.32 8,164,256 +0.35(+0.42%)
May 21, 2018 81.89 83.36 81.76 82.97 8,009,692 +1.67(+2.05%)
May 18, 2018 81.97 82.08 81.14 81.30 8,268,665 -0.34(-0.42%)
May 17, 2018 81.33 81.70 81.00 81.64 7,833,482 +0.61(+0.75%)
May 16, 2018 80.57 81.33 80.50 81.03 6,650,336 +0.33(+0.40%)
May 15, 2018 80.55 81.07 80.34 80.71 7,862,897 -0.29(-0.36%)
May 14, 2018 81.45 81.48 80.65 81.00 5,166,674 -0.23(-0.29%)
May 11, 2018 81.36 81.92 80.77 81.23 4,206,645 +0.13(+0.16%)
May 10, 2018 80.40 81.49 80.37 81.10 3,718,440 +0.93(+1.15%)
May 09, 2018 81.03 81.31 80.04 80.17 7,438,071 -0.53(-0.65%)
May 08, 2018 81.63 81.70 80.40 80.70 6,396,853 -1.20(-1.47%)
May 07, 2018 82.52 82.80 81.77 81.90 4,172,627 -0.63(-0.77%)
May 04, 2018 81.33 83.18 81.29 82.53 7,120,841 +1.16(+1.42%)
May 03, 2018 81.27 81.78 80.62 81.37 7,997,865 +0.31(+0.38%)
May 02, 2018 82.67 82.84 80.90 81.06 7,107,723 -1.58(-1.92%)
May 01, 2018 83.67 84.15 82.18 82.65 5,449,883 -1.51(-1.79%)
Apr 30, 2018 84.92 85.36 83.86 84.16 6,572,617 -0.64(-0.76%)
Apr 27, 2018 85.23 85.87 84.75 84.80 5,716,215 -1.29(-1.50%)
Apr 26, 2018 85.25 86.78 84.33 86.09 7,171,016 +1.76(+2.09%)
Apr 25, 2018 84.38 85.34 84.08 84.33 5,791,067 -0.24(-0.29%)
Apr 24, 2018 85.56 85.75 84.18 84.58 6,831,136 -0.95(-1.11%)
Apr 23, 2018 85.50 85.71 84.91 85.53 8,000,728 +0.08(+0.10%)
Apr 20, 2018 87.92 88.04 85.27 85.44 10,374,817 -2.58(-2.93%)
Apr 19, 2018 88.97 89.16 87.61 88.02 7,580,384 -1.18(-1.32%)
Apr 18, 2018 90.85 91.18 88.76 89.19 7,826,496 -1.58(-1.74%)
Apr 17, 2018 90.62 90.94 90.03 90.77 6,023,413 -0.88(-0.96%)
Apr 16, 2018 91.50 92.25 91.31 91.65 3,322,082 +0.55(+0.60%)
Apr 13, 2018 90.75 91.26 90.48 91.09 3,392,227 +0.79(+0.88%)
Apr 12, 2018 90.84 91.30 90.27 90.30 3,228,319 -0.31(-0.34%)
Apr 11, 2018 90.52 91.27 90.39 90.61 4,797,895 -0.60(-0.66%)
Apr 10, 2018 91.50 91.88 90.81 91.21 3,391,044 +0.02(+0.02%)
Apr 09, 2018 91.33 92.09 90.69 91.19 3,142,417 +0.07(+0.07%)
Apr 06, 2018 91.76 92.53 90.69 91.13 4,292,837 -1.06(-1.15%)
Apr 05, 2018 92.07 92.70 91.50 92.19 3,883,406 +0.33(+0.35%)
Apr 04, 2018 89.86 92.32 89.41 91.86 5,630,288 +1.66(+1.84%)
Apr 03, 2018 89.54 90.49 88.87 90.20 5,635,996 +0.95(+1.06%)
Apr 02, 2018 90.56 91.06 88.74 89.25 5,187,991 -1.75(-1.92%)
Mar 29, 2018 91.00 91.00 91.00 0 -0.03(-0.03%)
Mar 28, 2018 90.16 91.80 90.04 91.03 7,691,789 +1.28(+1.43%)
Mar 27, 2018 89.40 90.49 88.80 89.74 6,040,520 +0.69(+0.78%)
Mar 26, 2018 88.94 89.60 88.45 89.05 4,940,814 +0.55(+0.62%)
Mar 23, 2018 90.12 90.63 88.33 88.50 5,845,102 -1.49(-1.66%)
Mar 22, 2018 90.42 91.44 89.88 89.99 5,187,154 -0.67(-0.74%)
Mar 21, 2018 91.62 91.78 90.49 90.66 4,638,787 -0.97(-1.06%)
Mar 20, 2018 92.34 92.80 91.57 91.63 3,980,891 -0.38(-0.42%)
Mar 19, 2018 93.09 93.37 91.75 92.01 5,057,523 -1.07(-1.15%)
Mar 16, 2018 93.65 94.38 93.03 93.08 9,272,369 -0.29(-0.31%)
Mar 15, 2018 93.71 94.42 93.10 93.37 4,685,813 -0.52(-0.55%)
Mar 14, 2018 94.69 94.75 93.57 93.89 4,864,441 -0.83(-0.87%)
Mar 13, 2018 94.44 94.96 93.98 94.71 5,505,268 +0.71(+0.75%)
Mar 12, 2018 93.80 94.29 93.44 94.00 5,408,889 +0.17(+0.19%)
Mar 09, 2018 93.60 93.85 93.08 93.83 4,414,482 +0.38(+0.41%)
Mar 08, 2018 91.74 93.49 91.36 93.45 6,498,357 +1.87(+2.04%)
Mar 07, 2018 91.76 91.58 5,531,949 +0.22(+0.24%)
Mar 06, 2018 91.18 91.40 90.41 91.36 4,050,676 +0.13(+0.14%)
Mar 05, 2018 90.43 91.38 90.06 91.24 4,535,807 +0.33(+0.36%)
Mar 02, 2018 89.97 91.14 89.96 90.91 5,881,433 +0.77(+0.85%)
Mar 01, 2018 91.05 91.61 89.41 90.14 8,271,516 -0.67(-0.74%)
Feb 28, 2018 91.87 92.40 90.77 90.82 5,605,022 -0.96(-1.05%)
Feb 27, 2018 92.02 92.76 91.63 91.78 7,715,587 -0.04(-0.05%)
Feb 26, 2018 91.14 92.01 91.06 91.82 6,470,788 +1.04(+1.15%)
Feb 23, 2018 90.51 91.08 89.87 90.77 5,751,886 +0.35(+0.38%)
Feb 22, 2018 89.66 91.01 89.42 90.43 6,518,192 +1.04(+1.17%)
Feb 21, 2018 90.50 90.91 89.33 89.38 5,438,734 -1.22(-1.35%)
Feb 20, 2018 91.83 91.85 90.49 90.61 4,634,309 -1.31(-1.42%)
Feb 16, 2018 91.92 91.92 91.92 0 +0.07(+0.08%)
Feb 15, 2018 90.65 91.90 89.98 91.84 6,191,677 +1.54(+1.70%)
Feb 14, 2018 92.42 92.61 90.01 90.30 9,305,762 -2.51(-2.70%)
Feb 13, 2018 92.69 93.25 91.60 92.81 6,370,607 +0.17(+0.19%)
Feb 12, 2018 92.61 93.32 91.92 92.64 5,747,450 +0.62(+0.67%)
Feb 09, 2018 91.71 92.69 90.11 92.02 6,405,873 +0.85(+0.94%)
Feb 08, 2018 94.10 94.12 91.11 91.16 5,905,124 -2.77(-2.95%)
Feb 07, 2018 94.32 95.81 93.32 93.94 5,952,203 -0.05(-0.05%)
Feb 06, 2018 93.06 94.29 91.16 93.99 8,026,469 -1.84(-1.92%)
Feb 05, 2018 98.13 99.03 94.93 95.82 6,436,964 -2.39(-2.44%)
Feb 02, 2018 99.24 99.55 98.02 98.21 4,046,404 -1.35(-1.35%)
Feb 01, 2018 99.25 99.98 98.72 99.56 4,211,555 +0.00(+0.00%)
Jan 31, 2018 99.18 99.90 98.91 99.56 4,854,921 +0.34(+0.34%)
Jan 30, 2018 99.05 100.31 98.90 99.22 5,974,642 +0.18(+0.18%)
Jan 29, 2018 100.46 101.10 99.03 99.04 4,657,418 -1.73(-1.72%)
Jan 26, 2018 99.82 100.84 99.82 100.77 4,825,658 +0.71(+0.71%)
Jan 25, 2018 99.82 100.52 99.61 100.06 3,278,076 -0.20(-0.20%)
Jan 24, 2018 100.34 100.54 99.99 100.26 4,178,918 -0.13(-0.13%)
Jan 23, 2018 100.20 101.39 100.02 100.39 4,273,518 -0.17(-0.17%)
Jan 22, 2018 100.85 99.32 100.56 5,205,917 +1.11(+1.11%)
Jan 19, 2018 98.89 99.88 98.19 99.46 7,252,808 +0.93(+0.94%)
Jan 18, 2018 99.00 98.20 98.53 7,082,342 -0.11(-0.11%)
Jan 17, 2018 97.90 99.46 97.83 98.64 5,503,117 +1.09(+1.12%)
Jan 16, 2018 97.00 97.95 96.86 97.54 5,964,581 +0.40(+0.41%)
Jan 12, 2018 97.15 97.15 97.15 0 +0.41(+0.43%)
Jan 11, 2018 97.36 97.54 96.32 96.73 4,452,418 -0.50(-0.51%)
Jan 10, 2018 97.23 4,064,494 -0.50(-0.51%)
Jan 09, 2018 97.88 98.47 97.66 97.73 5,526,099 +0.07(+0.08%)
Jan 08, 2018 97.83 98.27 97.39 97.65 6,922,902 -0.56(-0.57%)
Jan 05, 2018 98.00 98.55 97.86 98.21 3,279,439 +0.28(+0.29%)
Jan 04, 2018 97.49 98.58 97.33 97.93 3,801,889 +0.48(+0.49%)
Jan 03, 2018 97.58 98.05 97.36 97.45 5,104,272 -0.26(-0.26%)
Jan 02, 2018 99.26 99.27 97.60 97.71 5,033,423 -1.54(-1.55%)
Dec 29, 2017 99.25 99.25 99.25 0 +0.47(+0.48%)
Dec 28, 2017 98.76 98.93 98.53 98.78 2,415,704 +0.04(+0.04%)
Dec 27, 2017 98.38 98.82 98.32 98.74 2,978,538 +0.34(+0.34%)
Dec 26, 2017 98.69 98.16 98.40 2,605,961 +0.24(+0.24%)
Dec 22, 2017 98.16 98.28 97.80 98.16 2,471,608 +0.28(+0.29%)
Dec 21, 2017 98.86 98.96 97.53 97.88 3,371,080 -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.