Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 95.34 95.77 94.80 95.56 6,955,546 +0.64(+0.68%)
Sep 27, 2018 95.24 96.07 94.80 94.92 4,494,299 -0.38(-0.40%)
Sep 26, 2018 95.96 96.47 95.14 95.30 4,742,389 -0.40(-0.42%)
Sep 25, 2018 96.28 96.37 95.53 95.71 4,140,026 -0.26(-0.27%)
Sep 24, 2018 97.53 98.06 95.90 95.96 3,963,160 -2.26(-2.30%)
Sep 21, 2018 98.52 98.74 98.15 98.22 8,177,318 -0.27(-0.27%)
Sep 20, 2018 97.64 98.73 97.53 98.48 3,949,568 +1.24(+1.27%)
Sep 19, 2018 97.40 97.65 96.98 97.24 3,328,335 -0.18(-0.18%)
Sep 18, 2018 98.70 98.70 97.18 97.42 4,774,887 -1.21(-1.23%)
Sep 17, 2018 97.95 98.68 97.63 98.64 3,618,002 +0.71(+0.72%)
Sep 14, 2018 98.20 98.20 97.20 97.93 3,156,857 -0.36(-0.37%)
Sep 13, 2018 97.86 98.30 97.18 98.29 4,428,108 +0.97(+1.00%)
Sep 12, 2018 96.85 97.64 96.62 97.31 4,271,881 +0.44(+0.46%)
Sep 11, 2018 95.60 97.23 95.60 96.87 3,284,326 -0.21(-0.21%)
Sep 10, 2018 96.52 97.43 96.33 97.07 3,848,791 +0.71(+0.74%)
Sep 07, 2018 96.46 97.01 95.31 96.36 4,485,562 -0.65(-0.67%)
Sep 06, 2018 95.73 97.04 95.25 97.01 5,625,391 +1.12(+1.17%)
Sep 05, 2018 93.89 95.94 93.84 95.90 5,180,994 +1.80(+1.91%)
Sep 04, 2018 94.79 95.02 93.63 94.10 5,398,315 -0.86(-0.90%)
Aug 31, 2018 94.95 94.95 94.95 0 +0.04(+0.04%)
Aug 30, 2018 94.84 95.14 94.56 94.91 2,499,691 -0.08(-0.08%)
Aug 29, 2018 94.35 95.05 94.28 94.99 2,834,838 +0.75(+0.79%)
Aug 28, 2018 95.13 95.32 94.01 94.24 6,168,684 -1.05(-1.10%)
Aug 27, 2018 95.44 95.60 94.80 95.29 3,722,532 +0.22(+0.23%)
Aug 24, 2018 94.84 95.40 94.78 95.07 4,338,271 +0.19(+0.20%)
Aug 23, 2018 95.09 95.14 94.53 94.89 5,319,003 -0.26(-0.28%)
Aug 22, 2018 96.39 96.49 94.91 95.15 4,554,505 -1.25(-1.30%)
Aug 21, 2018 97.70 97.70 96.34 96.40 5,504,659 -0.95(-0.98%)
Aug 20, 2018 97.48 98.21 97.15 97.35 4,336,292 -0.10(-0.10%)
Aug 17, 2018 96.64 97.57 96.64 97.46 4,000,901 +0.60(+0.62%)
Aug 16, 2018 96.42 97.26 96.11 96.85 5,313,745 +0.68(+0.71%)
Aug 15, 2018 95.59 96.42 95.16 96.18 7,683,161 +0.30(+0.31%)
Aug 14, 2018 95.54 96.21 95.04 95.88 4,525,874 +0.07(+0.07%)
Aug 13, 2018 95.63 95.91 94.95 95.81 3,739,465 +0.13(+0.13%)
Aug 10, 2018 96.29 96.62 95.43 95.68 4,378,496 -0.70(-0.73%)
Aug 09, 2018 96.74 96.74 96.12 96.39 4,854,328 +0.18(+0.19%)
Aug 08, 2018 97.08 97.36 96.19 96.21 6,102,115 -0.62(-0.64%)
Aug 07, 2018 98.72 98.72 96.24 96.83 8,162,169 -2.68(-2.69%)
Aug 06, 2018 99.40 100.41 99.10 99.51 7,909,276 +0.92(+0.93%)
Aug 03, 2018 97.29 98.93 96.96 98.59 4,641,078 +1.36(+1.40%)
Aug 02, 2018 96.30 97.43 95.87 97.23 4,915,621 +0.92(+0.95%)
Aug 01, 2018 97.00 97.09 95.98 96.31 4,918,027 -1.18(-1.21%)
Jul 31, 2018 97.20 97.90 96.73 97.49 5,770,585 +0.70(+0.72%)
Jul 30, 2018 96.46 97.14 96.36 96.79 4,272,334 -0.08(-0.09%)
Jul 27, 2018 97.29 97.79 96.66 96.88 5,383,410 -0.61(-0.63%)
Jul 26, 2018 98.46 99.10 97.39 97.49 6,010,494 -0.18(-0.18%)
Jul 25, 2018 97.44 98.06 97.07 97.67 6,429,848 +0.40(+0.41%)
Jul 24, 2018 97.42 96.51 97.27 6,010,199 +0.30(+0.31%)
Jul 23, 2018 98.32 96.29 96.97 9,164,800 -1.37(-1.40%)
Jul 20, 2018 98.13 99.01 97.91 98.35 32,569,174 +0.20(+0.21%)
Jul 19, 2018 97.29 98.84 97.29 98.14 10,901,153 +0.80(+0.82%)
Jul 18, 2018 97.42 97.49 96.55 97.35 6,345,400 -0.04(-0.04%)
Jul 17, 2018 96.19 97.51 96.19 97.39 8,002,323 +1.63(+1.70%)
Jul 16, 2018 95.42 95.90 94.74 95.76 6,386,198 +0.23(+0.24%)
Jul 13, 2018 95.62 95.53 5,210,446 +0.98(+1.04%)
Jul 12, 2018 95.40 94.07 94.55 6,487,679 -0.86(-0.90%)
Jul 11, 2018 95.49 95.74 95.03 95.40 6,511,350 -0.30(-0.31%)
Jul 10, 2018 93.78 95.79 92.98 95.70 18,995,126 +4.35(+4.76%)
Jul 09, 2018 92.51 92.66 91.15 91.35 9,276,119 -1.53(-1.64%)
Jul 06, 2018 92.82 93.27 92.38 92.88 5,175,292 +0.01(+0.01%)
Jul 05, 2018 92.33 92.92 91.96 92.87 5,744,363 +0.64(+0.69%)
Jul 03, 2018 92.23 92.23 92.23 0 -0.62(-0.67%)
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.