Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 94.34 94.34 94.21 94.27 729,403 +0.07(+0.07%)
May 30, 2018 94.10 94.24 94.09 94.20 1,340,763 -0.22(-0.24%)
May 29, 2018 94.19 94.54 94.19 94.42 941,487 +0.38(+0.40%)
May 25, 2018 94.04 94.04 94.04 0 +0.07(+0.07%)
May 24, 2018 93.86 93.97 93.85 93.97 365,932 +0.17(+0.18%)
May 23, 2018 93.75 93.80 93.70 93.80 543,100 +0.21(+0.22%)
May 22, 2018 93.56 93.59 93.54 93.59 336,835 +0.03(+0.04%)
May 21, 2018 93.50 93.57 93.47 93.56 393,016 +0.00(+0.00%)
May 18, 2018 93.41 93.59 93.41 93.56 1,808,781 +0.14(+0.15%)
May 17, 2018 93.48 93.49 93.35 93.42 1,007,816 -0.03(-0.04%)
May 16, 2018 93.53 93.58 93.46 93.46 272,616 -0.03(-0.03%)
May 15, 2018 93.47 93.55 93.45 93.48 536,639 -0.26(-0.28%)
May 14, 2018 93.73 93.78 93.69 93.74 457,502 -0.03(-0.03%)
May 11, 2018 93.73 93.79 93.70 93.77 391,124 +0.12(+0.13%)
May 10, 2018 93.68 93.72 93.63 93.65 389,640 +0.08(+0.08%)
May 09, 2018 93.56 93.59 93.53 93.57 496,411 +0.00(+0.00%)
May 08, 2018 93.55 93.62 93.54 93.57 466,070 +0.03(+0.03%)
May 07, 2018 93.56 93.61 93.52 93.54 518,330 +0.02(+0.02%)
May 04, 2018 93.53 93.59 93.47 93.53 421,269 +0.05(+0.06%)
May 03, 2018 93.45 93.54 93.41 93.47 656,320 +0.21(+0.22%)
May 02, 2018 93.28 93.30 93.15 93.27 859,491 +0.14(+0.15%)
May 01, 2018 93.16 93.17 93.03 93.13 626,426 +0.02(+0.03%)
Apr 30, 2018 93.11 93.15 93.01 93.10 783,017 +0.05(+0.06%)
Apr 27, 2018 93.05 93.07 93.01 93.05 521,603 +0.09(+0.10%)
Apr 26, 2018 92.98 93.03 92.88 92.96 1,102,080 +0.18(+0.20%)
Apr 25, 2018 93.05 93.05 92.75 92.78 1,108,619 -0.30(-0.32%)
Apr 24, 2018 93.18 93.22 93.03 93.08 1,410,433 -0.11(-0.12%)
Apr 23, 2018 93.28 93.30 93.15 93.19 1,033,830 -0.09(-0.09%)
Apr 20, 2018 93.30 93.37 93.22 93.28 727,643 -0.05(-0.06%)
Apr 19, 2018 93.38 93.41 93.28 93.33 1,018,727 -0.18(-0.19%)
Apr 18, 2018 93.48 93.60 93.47 93.51 528,205 -0.09(-0.09%)
Apr 17, 2018 93.55 93.60 93.51 93.60 1,158,520 +0.12(+0.13%)
Apr 16, 2018 93.47 93.58 93.47 93.47 614,540 -0.06(-0.06%)
Apr 13, 2018 93.51 93.63 93.50 93.54 508,290 +0.07(+0.07%)
Apr 12, 2018 93.55 93.61 93.46 93.47 432,178 -0.13(-0.14%)
Apr 11, 2018 93.65 93.69 93.58 93.60 515,925 +0.04(+0.05%)
Apr 10, 2018 93.48 93.55 93.45 93.55 807,513 -0.01(-0.01%)
Apr 09, 2018 93.50 93.56 93.43 93.56 532,747 -0.03(-0.04%)
Apr 06, 2018 93.60 93.64 93.51 93.60 508,264 +0.19(+0.20%)
Apr 05, 2018 93.49 93.49 93.39 93.41 428,774 -0.16(-0.17%)
Apr 04, 2018 93.69 93.69 93.49 93.56 819,331 +0.01(+0.01%)
Apr 03, 2018 93.63 93.63 93.51 93.55 653,604 -0.14(-0.15%)
Apr 02, 2018 93.53 93.72 93.51 93.69 612,858 -0.06(-0.07%)
Mar 29, 2018 93.75 93.75 93.75 0 +0.02(+0.02%)
Mar 28, 2018 93.78 93.80 93.61 93.74 620,742 +0.14(+0.15%)
Mar 27, 2018 93.44 93.66 93.43 93.60 498,078 +0.22(+0.23%)
Mar 26, 2018 93.34 93.46 93.31 93.38 605,253 -0.07(-0.07%)
Mar 23, 2018 93.42 93.49 93.38 93.45 497,184 -0.09(-0.09%)
Mar 22, 2018 93.47 93.64 93.43 93.54 564,141 +0.26(+0.28%)
Mar 21, 2018 93.27 93.34 93.18 93.28 437,891 +0.00(+0.00%)
Mar 20, 2018 93.34 93.34 93.22 93.28 495,826 -0.09(-0.09%)
Mar 19, 2018 93.30 93.47 93.26 93.37 809,280 -0.03(-0.03%)
Mar 16, 2018 93.28 93.43 93.28 93.39 573,330 +0.08(+0.08%)
Mar 15, 2018 93.32 93.43 93.30 93.31 495,623 -0.02(-0.02%)
Mar 14, 2018 93.24 93.41 93.24 93.33 541,547 +0.05(+0.06%)
Mar 13, 2018 93.22 93.30 93.18 93.28 537,441 +0.13(+0.14%)
Mar 12, 2018 93.24 93.32 93.13 93.15 485,082 -0.09(-0.09%)
Mar 09, 2018 93.26 93.32 93.23 93.24 403,594 -0.20(-0.21%)
Mar 08, 2018 93.43 93.50 93.40 93.43 307,916 +0.06(+0.06%)
Mar 07, 2018 93.41 93.30 93.37 481,618 +0.14(+0.15%)
Mar 06, 2018 93.35 93.41 93.22 93.24 485,323 -0.07(-0.07%)
Mar 05, 2018 93.45 93.46 93.20 93.30 452,961 +0.03(+0.03%)
Mar 02, 2018 93.51 93.52 93.28 93.28 604,176 -0.28(-0.29%)
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.