Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 100.12 100.20 100.05 100.05 477,409 +0.18(+0.18%)
May 30, 2019 99.74 99.88 99.73 99.88 495,452 +0.06(+0.06%)
May 29, 2019 99.90 99.91 99.81 99.81 653,123 +0.04(+0.04%)
May 28, 2019 99.80 99.81 99.75 99.77 800,647 +0.04(+0.04%)
May 24, 2019 99.68 99.74 99.66 99.73 486,659 +0.07(+0.07%)
May 23, 2019 99.60 99.75 99.60 99.65 705,982 +0.05(+0.05%)
May 22, 2019 99.53 99.61 99.48 99.60 360,449 +0.09(+0.09%)
May 21, 2019 99.55 99.58 99.48 99.51 516,597 -0.12(-0.12%)
May 20, 2019 99.67 99.67 99.59 99.63 391,629 -0.04(-0.04%)
May 17, 2019 99.71 99.71 99.64 99.66 652,038 +0.04(+0.04%)
May 16, 2019 99.57 99.62 99.56 99.62 485,388 -0.03(-0.03%)
May 15, 2019 99.65 99.65 99.57 99.65 526,577 +0.19(+0.19%)
May 14, 2019 99.46 99.49 99.43 99.46 697,676 +0.04(+0.04%)
May 13, 2019 99.42 99.46 99.31 99.42 1,052,068 +0.23(+0.23%)
May 10, 2019 99.22 99.24 99.15 99.19 1,688,869 +0.01(+0.01%)
May 09, 2019 99.22 99.22 99.11 99.18 1,282,470 +0.19(+0.19%)
May 08, 2019 99.09 99.10 98.96 98.99 1,175,803 -0.10(-0.10%)
May 07, 2019 99.01 99.09 98.98 99.09 1,337,582 +0.16(+0.16%)
May 06, 2019 98.95 99.01 98.93 98.93 2,643,114 +0.12(+0.13%)
May 03, 2019 98.73 98.81 98.71 98.80 515,426 +0.11(+0.11%)
May 02, 2019 98.67 98.75 98.63 98.70 469,432 -0.04(-0.04%)
May 01, 2019 98.68 98.84 98.67 98.73 710,559 +0.07(+0.07%)
Apr 30, 2019 98.63 98.72 98.63 98.67 488,374 +0.08(+0.08%)
Apr 29, 2019 98.52 98.60 98.51 98.59 555,384 -0.04(-0.04%)
Apr 26, 2019 98.61 98.63 98.55 98.62 701,573 +0.14(+0.14%)
Apr 25, 2019 98.41 98.49 98.40 98.48 557,452 +0.03(+0.03%)
Apr 24, 2019 98.37 98.46 98.37 98.45 1,473,089 +0.22(+0.23%)
Apr 23, 2019 98.13 98.26 98.10 98.23 1,130,924 +0.13(+0.14%)
Apr 22, 2019 98.02 98.12 98.01 98.10 2,067,075 +0.03(+0.03%)
Apr 18, 2019 98.02 98.09 98.02 98.07 675,007 +0.06(+0.06%)
Apr 17, 2019 98.00 98.09 98.00 98.01 454,774 +0.04(+0.04%)
Apr 16, 2019 98.00 98.06 97.97 97.98 585,222 -0.05(-0.05%)
Apr 15, 2019 97.99 98.06 97.96 98.03 560,421 +0.13(+0.14%)
Apr 12, 2019 97.98 98.00 97.90 97.90 462,590 -0.18(-0.18%)
Apr 11, 2019 98.09 98.10 98.03 98.07 409,045 -0.03(-0.03%)
Apr 10, 2019 98.03 98.13 98.03 98.10 655,231 +0.07(+0.07%)
Apr 09, 2019 98.00 98.06 98.00 98.03 492,972 +0.13(+0.14%)
Apr 08, 2019 97.93 98.01 97.90 97.90 619,356 -0.06(-0.06%)
Apr 05, 2019 97.90 98.01 97.89 97.96 797,211 +0.05(+0.05%)
Apr 04, 2019 97.93 97.97 97.87 97.91 615,071 -0.01(-0.01%)
Apr 03, 2019 97.97 98.03 97.87 97.91 617,762 -0.13(-0.14%)
Apr 02, 2019 97.99 98.09 97.99 98.05 539,745 +0.08(+0.08%)
Apr 01, 2019 98.02 98.02 97.84 97.97 1,989,751 -0.18(-0.18%)
Mar 29, 2019 98.12 98.17 98.06 98.15 435,701 -0.15(-0.15%)
Mar 28, 2019 98.24 98.31 98.23 98.30 433,691 +0.06(+0.06%)
Mar 27, 2019 98.15 98.27 98.10 98.24 713,770 +0.11(+0.12%)
Mar 26, 2019 98.01 98.15 98.01 98.12 515,348 +0.07(+0.07%)
Mar 25, 2019 97.88 98.14 97.85 98.05 787,893 +0.07(+0.07%)
Mar 22, 2019 97.82 97.98 97.77 97.98 1,605,050 +0.41(+0.42%)
Mar 21, 2019 97.59 97.63 97.52 97.58 647,281 +0.13(+0.14%)
Mar 20, 2019 97.33 97.54 97.33 97.44 734,319 +0.14(+0.15%)
Mar 19, 2019 97.21 97.34 97.20 97.30 463,285 +0.05(+0.05%)
Mar 18, 2019 97.25 97.28 97.23 97.25 1,194,578 +0.00(+0.00%)
Mar 15, 2019 97.18 97.28 97.18 97.25 488,606 +0.12(+0.13%)
Mar 14, 2019 97.19 97.19 97.06 97.12 474,522 -0.08(-0.08%)
Mar 13, 2019 97.18 97.20 97.15 97.20 470,687 -0.02(-0.02%)
Mar 12, 2019 97.17 97.24 97.14 97.22 541,161 +0.11(+0.12%)
Mar 11, 2019 97.15 97.16 97.08 97.11 678,204 -0.04(-0.04%)
Mar 08, 2019 97.20 97.20 97.07 97.14 818,045 +0.03(+0.03%)
Mar 07, 2019 97.05 97.16 97.01 97.12 1,734,814 +0.19(+0.20%)
Mar 06, 2019 96.85 96.95 96.82 96.92 2,798,168 +0.10(+0.10%)
Mar 05, 2019 96.74 96.83 96.73 96.82 605,775 +0.03(+0.03%)
Mar 04, 2019 96.78 96.81 96.73 96.80 675,519 +0.07(+0.07%)
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.