Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 100.12 100.20 100.05 100.05 477,417 +0.18(+0.18%)
May 30, 2019 99.74 99.88 99.73 99.87 495,460 +0.06(+0.06%)
May 29, 2019 99.90 99.91 99.80 99.81 653,134 +0.04(+0.04%)
May 28, 2019 99.80 99.81 99.75 99.77 800,661 +0.04(+0.04%)
May 24, 2019 99.68 99.74 99.66 99.72 486,667 +0.07(+0.07%)
May 23, 2019 99.60 99.75 99.60 99.65 705,994 +0.05(+0.05%)
May 22, 2019 99.53 99.61 99.48 99.60 360,455 +0.09(+0.09%)
May 21, 2019 99.55 99.58 99.48 99.51 516,605 -0.12(-0.12%)
May 20, 2019 99.67 99.67 99.59 99.63 391,635 -0.04(-0.04%)
May 17, 2019 99.71 99.71 99.64 99.66 652,049 +0.04(+0.04%)
May 16, 2019 99.56 99.62 99.56 99.62 485,396 -0.03(-0.03%)
May 15, 2019 99.65 99.65 99.56 99.64 526,586 +0.19(+0.19%)
May 14, 2019 99.46 99.48 99.43 99.46 697,688 +0.04(+0.04%)
May 13, 2019 99.41 99.46 99.31 99.41 1,052,085 +0.23(+0.23%)
May 10, 2019 99.22 99.24 99.15 99.18 1,688,897 +0.01(+0.01%)
May 09, 2019 99.22 99.22 99.11 99.17 1,282,491 +0.19(+0.19%)
May 08, 2019 99.09 99.09 98.96 98.99 1,175,822 -0.10(-0.10%)
May 07, 2019 99.01 99.09 98.98 99.09 1,337,604 +0.16(+0.16%)
May 06, 2019 98.95 99.01 98.93 98.93 2,643,157 +0.12(+0.13%)
May 03, 2019 98.73 98.81 98.70 98.80 515,434 +0.11(+0.11%)
May 02, 2019 98.67 98.75 98.62 98.70 469,440 -0.04(-0.04%)
May 01, 2019 98.68 98.84 98.67 98.73 710,571 +0.07(+0.07%)
Apr 30, 2019 98.63 98.72 98.63 98.66 488,382 +0.08(+0.08%)
Apr 29, 2019 98.52 98.59 98.51 98.59 555,393 -0.04(-0.04%)
Apr 26, 2019 98.61 98.63 98.54 98.62 701,584 +0.14(+0.14%)
Apr 25, 2019 98.41 98.49 98.40 98.48 557,461 +0.03(+0.03%)
Apr 24, 2019 98.37 98.46 98.36 98.45 1,473,113 +0.22(+0.23%)
Apr 23, 2019 98.13 98.26 98.10 98.23 1,130,943 +0.13(+0.14%)
Apr 22, 2019 98.02 98.12 98.01 98.10 2,067,109 +0.03(+0.03%)
Apr 18, 2019 98.02 98.09 98.02 98.07 675,018 +0.06(+0.06%)
Apr 17, 2019 98.00 98.09 98.00 98.01 454,782 +0.04(+0.04%)
Apr 16, 2019 98.00 98.06 97.97 97.97 585,232 -0.05(-0.05%)
Apr 15, 2019 97.98 98.05 97.96 98.03 560,430 +0.13(+0.14%)
Apr 12, 2019 97.97 98.00 97.90 97.90 462,598 -0.18(-0.18%)
Apr 11, 2019 98.09 98.10 98.03 98.07 409,052 -0.03(-0.03%)
Apr 10, 2019 98.03 98.13 98.03 98.10 655,242 +0.07(+0.07%)
Apr 09, 2019 98.00 98.06 98.00 98.03 492,980 +0.13(+0.14%)
Apr 08, 2019 97.93 98.01 97.90 97.90 619,366 -0.06(-0.06%)
Apr 05, 2019 97.90 98.01 97.89 97.96 797,224 +0.05(+0.05%)
Apr 04, 2019 97.93 97.97 97.87 97.90 615,081 -0.01(-0.01%)
Apr 03, 2019 97.97 98.03 97.87 97.91 617,772 -0.13(-0.14%)
Apr 02, 2019 97.99 98.09 97.99 98.05 539,754 +0.08(+0.08%)
Apr 01, 2019 98.02 98.02 97.84 97.97 1,989,784 -0.18(-0.18%)
Mar 29, 2019 98.12 98.17 98.06 98.15 435,709 -0.15(-0.15%)
Mar 28, 2019 98.24 98.31 98.23 98.30 433,698 +0.06(+0.06%)
Mar 27, 2019 98.15 98.27 98.09 98.24 713,782 +0.11(+0.12%)
Mar 26, 2019 98.01 98.15 98.01 98.12 515,356 +0.07(+0.07%)
Mar 25, 2019 97.87 98.14 97.85 98.05 787,906 +0.07(+0.07%)
Mar 22, 2019 97.82 97.98 97.77 97.98 1,605,077 +0.41(+0.42%)
Mar 21, 2019 97.59 97.63 97.52 97.57 647,291 +0.13(+0.14%)
Mar 20, 2019 97.33 97.54 97.33 97.44 734,331 +0.14(+0.15%)
Mar 19, 2019 97.21 97.34 97.19 97.30 463,292 +0.05(+0.05%)
Mar 18, 2019 97.25 97.27 97.23 97.25 1,194,598 +0.00(+0.00%)
Mar 15, 2019 97.18 97.28 97.18 97.25 488,615 +0.12(+0.13%)
Mar 14, 2019 97.19 97.19 97.06 97.12 474,529 -0.08(-0.08%)
Mar 13, 2019 97.18 97.20 97.15 97.20 470,694 -0.02(-0.02%)
Mar 12, 2019 97.17 97.24 97.14 97.22 541,170 +0.11(+0.12%)
Mar 11, 2019 97.15 97.16 97.08 97.11 678,215 -0.04(-0.04%)
Mar 08, 2019 97.20 97.20 97.06 97.14 818,059 +0.03(+0.03%)
Mar 07, 2019 97.04 97.16 97.01 97.11 1,734,842 +0.19(+0.20%)
Mar 06, 2019 96.85 96.95 96.82 96.92 2,798,214 +0.10(+0.10%)
Mar 05, 2019 96.73 96.83 96.73 96.82 605,785 +0.03(+0.03%)
Mar 04, 2019 96.78 96.81 96.73 96.80 675,530 +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.