Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 95.52 95.52 95.38 95.45 720,411 +0.07(+0.07%)
May 30, 2018 95.27 95.42 95.26 95.38 1,324,235 -0.23(-0.24%)
May 29, 2018 95.37 95.72 95.37 95.60 929,881 +0.38(+0.40%)
May 25, 2018 95.22 95.22 95.22 0 +0.07(+0.07%)
May 24, 2018 95.03 95.15 95.02 95.15 361,421 +0.17(+0.18%)
May 23, 2018 94.92 94.97 94.87 94.97 536,405 +0.21(+0.22%)
May 22, 2018 94.73 94.76 94.71 94.76 332,683 +0.04(+0.04%)
May 21, 2018 94.67 94.74 94.63 94.73 388,171 +0.00(+0.00%)
May 18, 2018 94.58 94.75 94.58 94.73 1,786,482 +0.14(+0.15%)
May 17, 2018 94.65 94.66 94.52 94.59 995,392 -0.03(-0.04%)
May 16, 2018 94.70 94.75 94.62 94.62 269,255 -0.03(-0.03%)
May 15, 2018 94.64 94.72 94.62 94.65 530,023 -0.26(-0.28%)
May 14, 2018 94.90 94.95 94.86 94.91 451,862 -0.03(-0.03%)
May 11, 2018 94.90 94.96 94.87 94.94 386,302 +0.12(+0.13%)
May 10, 2018 94.85 94.89 94.80 94.82 384,837 +0.08(+0.08%)
May 09, 2018 94.73 94.76 94.69 94.74 490,291 +0.00(+0.00%)
May 08, 2018 94.72 94.79 94.71 94.74 460,325 +0.03(+0.03%)
May 07, 2018 94.73 94.78 94.68 94.71 511,940 +0.02(+0.02%)
May 04, 2018 94.69 94.75 94.64 94.69 416,076 +0.05(+0.06%)
May 03, 2018 94.61 94.71 94.58 94.64 648,229 +0.21(+0.22%)
May 02, 2018 94.44 94.47 94.32 94.43 848,895 +0.14(+0.15%)
May 01, 2018 94.33 94.33 94.19 94.29 618,704 +0.02(+0.03%)
Apr 30, 2018 94.27 94.31 94.17 94.27 773,364 +0.05(+0.06%)
Apr 27, 2018 94.21 94.23 94.17 94.21 515,173 +0.10(+0.10%)
Apr 26, 2018 94.14 94.19 94.04 94.12 1,088,493 +0.18(+0.20%)
Apr 25, 2018 94.21 94.21 93.91 93.93 1,094,952 -0.31(-0.32%)
Apr 24, 2018 94.34 94.38 94.19 94.24 1,393,044 -0.11(-0.12%)
Apr 23, 2018 94.44 94.47 94.31 94.35 1,021,084 -0.09(-0.09%)
Apr 20, 2018 94.47 94.53 94.39 94.44 718,672 -0.05(-0.06%)
Apr 19, 2018 94.55 94.57 94.44 94.49 1,006,168 -0.18(-0.19%)
Apr 18, 2018 94.65 94.76 94.63 94.68 521,693 -0.09(-0.09%)
Apr 17, 2018 94.72 94.77 94.68 94.76 1,144,237 +0.12(+0.13%)
Apr 16, 2018 94.63 94.75 94.63 94.64 606,964 -0.06(-0.06%)
Apr 13, 2018 94.68 94.80 94.67 94.70 502,024 +0.07(+0.07%)
Apr 12, 2018 94.72 94.78 94.62 94.63 426,849 -0.13(-0.14%)
Apr 11, 2018 94.82 94.86 94.75 94.76 509,565 +0.04(+0.05%)
Apr 10, 2018 94.65 94.72 94.61 94.72 797,558 -0.01(-0.01%)
Apr 09, 2018 94.67 94.73 94.60 94.73 526,179 -0.03(-0.04%)
Apr 06, 2018 94.77 94.81 94.68 94.76 501,997 +0.19(+0.20%)
Apr 05, 2018 94.66 94.66 94.55 94.57 423,488 -0.16(-0.17%)
Apr 04, 2018 94.86 94.86 94.65 94.73 809,230 +0.01(+0.01%)
Apr 03, 2018 94.80 94.80 94.68 94.72 645,546 -0.14(-0.15%)
Apr 02, 2018 94.69 94.89 94.68 94.86 605,302 -0.06(-0.07%)
Mar 29, 2018 94.92 94.92 94.92 0 +0.02(+0.02%)
Mar 28, 2018 94.95 94.97 94.77 94.91 613,089 +0.14(+0.15%)
Mar 27, 2018 94.61 94.83 94.59 94.77 491,937 +0.22(+0.23%)
Mar 26, 2018 94.50 94.63 94.48 94.55 597,791 -0.07(-0.07%)
Mar 23, 2018 94.58 94.65 94.55 94.62 491,054 -0.09(-0.09%)
Mar 22, 2018 94.64 94.81 94.59 94.70 557,186 +0.26(+0.28%)
Mar 21, 2018 94.43 94.50 94.34 94.44 432,492 +0.00(+0.00%)
Mar 20, 2018 94.50 94.50 94.38 94.44 489,713 -0.09(-0.09%)
Mar 19, 2018 94.47 94.64 94.43 94.53 799,302 -0.03(-0.03%)
Mar 16, 2018 94.44 94.60 94.44 94.56 566,262 +0.08(+0.08%)
Mar 15, 2018 94.49 94.60 94.47 94.48 489,513 -0.02(-0.02%)
Mar 14, 2018 94.41 94.58 94.41 94.50 534,870 +0.05(+0.06%)
Mar 13, 2018 94.38 94.47 94.34 94.44 530,815 +0.13(+0.14%)
Mar 12, 2018 94.41 94.49 94.30 94.31 479,102 -0.09(-0.09%)
Mar 09, 2018 94.43 94.49 94.39 94.40 398,619 -0.20(-0.21%)
Mar 08, 2018 94.59 94.67 94.57 94.60 304,120 +0.06(+0.06%)
Mar 07, 2018 94.57 94.46 94.54 475,680 +0.14(+0.15%)
Mar 06, 2018 94.51 94.58 94.38 94.40 479,339 -0.07(-0.07%)
Mar 05, 2018 94.62 94.63 94.37 94.47 447,376 +0.03(+0.03%)
Mar 02, 2018 94.68 94.68 94.44 94.44 596,727 -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.