Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 90.87 90.37 90.94 1,778,619 +0.07(+0.08%)
May 30, 2017 91.04 91.34 90.46 90.87 1,200,176 -0.60(-0.66%)
May 26, 2017 91.63 91.83 91.15 91.48 929,966 -0.07(-0.08%)
May 25, 2017 91.27 91.79 90.96 91.55 1,485,297 +0.23(+0.25%)
May 24, 2017 91.67 91.81 91.05 91.31 1,258,709 -0.33(-0.36%)
May 23, 2017 90.72 91.86 90.21 91.65 1,323,352 +1.00(+1.10%)
May 22, 2017 91.00 91.09 90.26 90.65 1,622,048 +0.06(+0.07%)
May 19, 2017 90.01 90.72 89.50 90.58 3,497,124 +0.83(+0.92%)
May 18, 2017 89.48 90.26 89.35 89.76 1,918,606 +0.50(+0.56%)
May 17, 2017 89.79 90.14 89.07 89.26 2,038,705 -1.21(-1.34%)
May 16, 2017 90.91 91.24 90.39 90.47 1,529,638 -0.44(-0.49%)
May 15, 2017 90.18 91.47 90.14 90.91 2,023,520 +0.84(+0.93%)
May 12, 2017 90.38 90.70 90.00 90.07 1,470,908 -0.48(-0.53%)
May 11, 2017 90.52 90.85 89.44 90.55 1,479,235 -0.20(-0.22%)
May 10, 2017 91.10 91.31 90.07 90.76 1,546,504 -0.46(-0.50%)
May 09, 2017 90.58 91.72 90.37 91.21 2,189,151 +0.42(+0.46%)
May 08, 2017 91.89 92.22 90.47 90.79 2,286,952 -1.29(-1.40%)
May 05, 2017 92.30 92.30 91.34 92.08 1,665,056 +0.09(+0.10%)
May 04, 2017 92.16 92.41 91.33 91.99 2,227,734 +0.47(+0.52%)
May 03, 2017 90.96 92.25 90.66 91.52 2,354,326 +0.60(+0.66%)
May 02, 2017 90.53 91.19 90.31 90.92 1,572,947 +0.48(+0.53%)
May 01, 2017 90.37 90.77 90.04 90.44 1,773,763 +0.35(+0.39%)
Apr 28, 2017 89.39 90.20 89.25 90.09 2,456,407 +0.83(+0.93%)
Apr 27, 2017 91.69 91.69 89.02 89.26 5,489,879 -3.81(-4.10%)
Apr 26, 2017 93.04 93.61 92.49 93.07 1,615,431 +0.08(+0.08%)
Apr 25, 2017 93.22 93.58 92.59 93.00 2,098,796 +0.14(+0.15%)
Apr 24, 2017 93.55 93.66 92.61 92.86 1,411,344 +0.77(+0.83%)
Apr 21, 2017 92.27 92.66 91.72 92.09 1,680,022 -0.26(-0.29%)
Apr 20, 2017 91.41 92.48 90.85 92.35 1,569,879 +1.50(+1.66%)
Apr 19, 2017 91.18 91.52 90.71 90.85 1,332,738 +0.05(+0.06%)
Apr 18, 2017 90.69 91.14 90.34 90.79 1,094,408 -0.26(-0.29%)
Apr 17, 2017 90.20 91.13 89.45 91.06 1,208,342 +1.22(+1.35%)
Apr 13, 2017 90.37 90.69 89.80 89.84 1,252,509 -0.58(-0.64%)
Apr 12, 2017 90.39 91.00 90.12 90.42 2,074,521 -0.35(-0.38%)
Apr 11, 2017 90.68 90.86 89.96 90.77 1,657,298 -0.02(-0.02%)
Apr 10, 2017 91.38 91.90 90.72 90.79 1,298,099 -0.70(-0.76%)
Apr 07, 2017 90.72 91.86 90.72 91.48 1,551,957 +0.14(+0.15%)
Apr 06, 2017 91.24 91.83 90.77 91.34 1,210,125 +0.20(+0.22%)
Apr 05, 2017 91.32 92.48 90.93 91.14 1,985,081 +0.22(+0.24%)
Apr 04, 2017 91.02 91.67 90.58 90.93 2,152,641 -0.18(-0.20%)
Apr 03, 2017 92.13 92.57 90.07 91.10 3,156,843 -1.01(-1.09%)
Mar 31, 2017 92.45 93.12 91.90 92.11 2,261,650 -0.04(-0.04%)
Mar 30, 2017 91.49 92.22 91.03 92.15 2,034,521 +0.27(+0.30%)
Mar 29, 2017 91.89 92.17 91.34 91.88 1,189,192 -0.25(-0.27%)
Mar 28, 2017 91.25 92.63 90.90 92.13 2,282,286 +0.45(+0.49%)
Mar 27, 2017 91.99 92.41 91.16 91.68 1,752,457 -1.27(-1.37%)
Mar 24, 2017 92.73 93.36 92.29 92.95 1,885,618 +0.53(+0.58%)
Mar 23, 2017 92.55 93.45 92.24 92.41 2,378,239 -0.11(-0.12%)
Mar 22, 2017 93.34 93.68 92.10 92.52 3,105,681 -0.74(-0.79%)
Mar 21, 2017 96.48 96.82 93.17 93.26 3,252,689 -2.83(-2.95%)
Mar 20, 2017 96.20 96.87 95.87 96.09 1,519,609 -0.51(-0.53%)
Mar 17, 2017 96.92 97.38 96.37 96.60 3,554,998 -0.12(-0.12%)
Mar 16, 2017 97.17 97.30 96.31 96.72 1,468,522 +0.00(+0.00%)
Mar 15, 2017 97.04 97.04 96.20 96.72 1,640,509 +0.22(+0.23%)
Mar 14, 2017 96.35 97.03 95.82 96.49 1,702,037 -0.29(-0.30%)
Mar 13, 2017 96.25 97.04 95.92 96.79 2,442,210 +0.85(+0.89%)
Mar 10, 2017 96.33 96.68 95.20 95.93 1,823,877 -0.06(-0.06%)
Mar 09, 2017 95.65 96.29 95.38 96.00 1,753,701 +0.47(+0.50%)
Mar 08, 2017 96.05 96.49 95.49 95.52 1,577,535 +0.23(+0.24%)
Mar 07, 2017 95.41 95.66 95.01 95.29 1,767,185 -0.38(-0.40%)
Mar 06, 2017 95.21 96.04 94.89 95.67 1,806,833 +0.00(+0.00%)
Mar 03, 2017 95.89 96.19 95.28 95.67 1,422,284 -0.15(-0.15%)
Mar 02, 2017 98.14 98.25 95.73 95.82 2,159,832 -2.13(-2.17%)
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.