Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 87.01 89.40 86.88 87.99 809,093 +0.50(+0.57%)
May 30, 2018 87.78 88.61 87.31 87.49 486,882 +0.34(+0.39%)
May 29, 2018 87.43 88.57 86.55 87.15 1,072,563 -0.85(-0.97%)
May 25, 2018 88.00 88.00 88.00 0 +0.52(+0.59%)
May 24, 2018 87.17 87.67 86.32 87.48 613,615 +0.48(+0.55%)
May 23, 2018 85.89 87.34 85.76 87.00 388,428 +0.71(+0.82%)
May 22, 2018 86.74 86.74 85.86 86.29 445,856 -0.62(-0.71%)
May 21, 2018 87.10 87.85 86.04 86.91 336,313 +0.26(+0.30%)
May 18, 2018 86.68 87.25 86.12 86.65 432,622 -0.26(-0.30%)
May 17, 2018 86.27 87.94 85.82 86.91 696,380 +0.37(+0.43%)
May 16, 2018 87.55 87.70 86.30 86.54 673,128 -0.72(-0.83%)
May 15, 2018 87.19 87.79 85.43 87.26 719,094 -0.68(-0.77%)
May 14, 2018 86.31 88.60 86.31 87.94 1,099,151 +1.14(+1.31%)
May 11, 2018 84.91 87.07 84.75 86.80 931,553 +2.24(+2.65%)
May 10, 2018 85.26 85.89 84.32 84.56 871,694 -0.23(-0.27%)
May 09, 2018 85.20 85.20 84.13 84.79 1,081,079 -0.42(-0.49%)
May 08, 2018 85.23 86.18 84.85 85.21 1,158,128 -0.38(-0.44%)
May 07, 2018 83.00 88.09 81.92 85.59 2,227,349 +2.13(+2.55%)
May 04, 2018 83.00 84.08 80.09 83.46 1,830,680 -0.35(-0.42%)
May 03, 2018 78.00 85.25 77.54 83.81 4,688,330 +9.50(+12.78%)
May 02, 2018 73.48 74.47 73.25 74.31 1,281,697 +0.92(+1.25%)
May 01, 2018 72.62 74.44 72.60 73.39 1,779,833 +0.21(+0.29%)
Apr 30, 2018 74.65 75.28 73.03 73.18 826,178 -1.07(-1.44%)
Apr 27, 2018 74.75 74.94 73.40 74.25 1,009,826 -0.24(-0.32%)
Apr 26, 2018 73.73 75.19 72.84 74.49 1,462,937 +0.76(+1.03%)
Apr 25, 2018 74.10 74.33 73.04 73.73 631,718 -0.70(-0.94%)
Apr 24, 2018 73.42 75.07 73.09 74.43 887,409 +1.13(+1.54%)
Apr 23, 2018 72.96 73.84 72.56 73.30 877,408 +0.83(+1.15%)
Apr 20, 2018 72.76 73.42 72.04 72.47 663,099 -0.27(-0.37%)
Apr 19, 2018 73.31 73.50 72.29 72.74 601,910 -0.76(-1.03%)
Apr 18, 2018 73.23 74.62 73.21 73.50 771,425 +0.08(+0.11%)
Apr 17, 2018 73.26 74.27 72.37 73.42 873,855 +0.35(+0.48%)
Apr 16, 2018 72.85 73.49 72.38 73.07 683,257 +0.69(+0.95%)
Apr 13, 2018 72.92 73.09 71.53 72.38 510,803 -0.32(-0.44%)
Apr 12, 2018 70.96 73.83 70.96 72.70 1,437,808 +1.74(+2.45%)
Apr 11, 2018 70.97 71.65 70.71 70.96 1,528,035 -0.32(-0.45%)
Apr 10, 2018 70.89 71.88 70.68 71.28 1,300,432 +0.90(+1.28%)
Apr 09, 2018 70.87 71.95 69.98 70.38 1,295,437 +0.23(+0.33%)
Apr 06, 2018 72.12 72.56 70.01 70.15 809,558 -2.13(-2.95%)
Apr 05, 2018 72.45 73.76 72.02 72.28 1,048,769 +0.12(+0.17%)
Apr 04, 2018 71.00 73.14 69.51 72.16 2,420,175 -2.53(-3.39%)
Apr 03, 2018 74.33 75.07 73.70 74.69 1,358,174 +0.16(+0.21%)
Apr 02, 2018 74.20 75.57 73.88 74.53 1,562,206 +0.37(+0.50%)
Mar 29, 2018 74.16 74.16 74.16 0 +0.88(+1.20%)
Mar 28, 2018 70.33 73.98 70.00 73.28 2,367,520 +3.29(+4.70%)
Mar 27, 2018 70.52 72.75 69.72 69.99 2,297,113 -0.18(-0.26%)
Mar 26, 2018 69.43 70.31 68.86 70.17 1,269,210 +1.37(+1.99%)
Mar 23, 2018 68.38 70.92 68.35 68.80 1,806,037 +2.06(+3.09%)
Mar 22, 2018 67.25 69.24 66.73 66.74 1,015,517 -0.97(-1.43%)
Mar 21, 2018 65.66 68.61 64.85 67.71 1,504,427 +2.12(+3.23%)
Mar 20, 2018 65.26 66.01 64.78 65.59 598,572 +0.47(+0.72%)
Mar 19, 2018 65.51 66.22 64.24 65.12 783,938 -0.47(-0.72%)
Mar 16, 2018 65.12 66.07 64.44 65.59 920,741 +0.70(+1.08%)
Mar 15, 2018 64.98 66.00 64.15 64.89 581,810 -0.03(-0.05%)
Mar 14, 2018 65.10 65.89 63.57 64.92 1,020,792 +0.01(+0.02%)
Mar 13, 2018 64.04 65.90 63.50 64.91 1,585,083 +0.82(+1.28%)
Mar 12, 2018 59.80 64.21 59.51 64.09 1,574,452 +3.96(+6.59%)
Mar 09, 2018 60.03 60.97 58.78 60.13 971,803 -0.07(-0.12%)
Mar 08, 2018 61.07 61.57 59.42 60.20 961,589 -0.64(-1.05%)
Mar 07, 2018 61.15 60.84 1,449,873 +1.00(+1.67%)
Mar 06, 2018 55.74 60.12 55.58 59.84 1,700,115 +4.12(+7.39%)
Mar 05, 2018 54.83 56.24 54.44 55.72 853,450 +0.83(+1.51%)
Mar 02, 2018 53.75 55.05 53.30 54.89 874,508 +0.86(+1.59%)
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.