Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.