Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 92.19 93.44 90.89 91.67 883,634 -1.54(-1.66%)
Sep 27, 2018 93.10 94.32 88.13 93.21 1,174,929 -3.17(-3.29%)
Sep 26, 2018 95.71 99.26 94.90 96.38 447,899 +0.58(+0.60%)
Sep 25, 2018 95.71 95.99 94.29 95.80 308,774 +0.02(+0.02%)
Sep 24, 2018 96.55 97.93 94.83 95.78 357,169 -1.11(-1.14%)
Sep 21, 2018 97.30 98.33 96.63 96.89 385,127 -0.41(-0.42%)
Sep 20, 2018 97.10 98.22 95.81 97.30 203,814 +0.37(+0.38%)
Sep 19, 2018 96.61 97.06 95.49 96.93 214,556 +0.16(+0.16%)
Sep 18, 2018 94.43 98.27 94.23 96.77 466,609 +2.42(+2.56%)
Sep 17, 2018 96.21 96.89 93.63 94.35 285,436 -1.86(-1.94%)
Sep 14, 2018 96.59 97.87 96.11 96.21 207,275 +0.17(+0.18%)
Sep 13, 2018 95.90 96.59 94.94 96.04 206,994 +0.85(+0.89%)
Sep 12, 2018 96.36 97.37 95.19 95.20 230,946 -1.42(-1.47%)
Sep 11, 2018 96.28 96.96 96.11 96.62 124,175 +0.07(+0.07%)
Sep 10, 2018 96.64 97.41 96.18 96.55 181,065 +0.57(+0.59%)
Sep 07, 2018 94.09 96.25 93.75 95.98 177,550 +1.88(+2.00%)
Sep 06, 2018 94.94 95.17 93.41 94.10 161,522 -0.79(-0.83%)
Sep 05, 2018 96.67 96.67 93.34 94.89 163,684 -1.88(-1.94%)
Sep 04, 2018 96.26 97.33 95.28 96.77 245,843 +0.18(+0.19%)
Aug 31, 2018 96.59 96.59 96.59 0 +1.57(+1.66%)
Aug 30, 2018 96.46 96.49 94.51 95.02 333,594 -1.50(-1.56%)
Aug 29, 2018 93.18 96.68 93.18 96.52 392,701 +3.25(+3.48%)
Aug 28, 2018 95.19 96.42 92.81 93.27 259,710 -1.79(-1.89%)
Aug 27, 2018 93.73 96.36 93.64 95.07 318,357 +1.72(+1.85%)
Aug 24, 2018 91.70 93.81 91.57 93.34 268,735 +1.38(+1.51%)
Aug 23, 2018 94.10 94.67 91.93 91.96 244,681 -2.83(-2.98%)
Aug 22, 2018 94.37 95.36 93.26 94.79 214,591 -0.34(-0.36%)
Aug 21, 2018 96.83 97.51 94.77 95.13 160,095 -1.76(-1.82%)
Aug 20, 2018 96.19 97.34 95.37 96.89 137,569 +1.05(+1.09%)
Aug 17, 2018 94.71 96.02 94.40 95.84 147,423 +0.97(+1.02%)
Aug 16, 2018 94.40 95.56 93.93 94.88 90,562 +0.83(+0.88%)
Aug 15, 2018 95.00 95.19 92.49 94.05 181,882 -0.99(-1.04%)
Aug 14, 2018 95.71 96.60 94.88 95.04 137,691 -0.70(-0.73%)
Aug 13, 2018 95.24 96.66 95.10 95.73 104,752 +0.50(+0.52%)
Aug 10, 2018 94.90 96.18 94.34 95.24 123,220 -0.04(-0.04%)
Aug 09, 2018 94.90 96.00 93.64 95.28 306,678 +0.65(+0.68%)
Aug 08, 2018 94.62 94.85 92.69 94.63 195,650 -0.07(-0.07%)
Aug 07, 2018 94.60 95.09 93.81 94.70 175,903 +0.07(+0.07%)
Aug 06, 2018 93.20 94.75 92.12 94.63 252,602 +1.02(+1.09%)
Aug 03, 2018 94.29 94.46 92.49 93.61 192,814 -0.96(-1.01%)
Aug 02, 2018 93.28 94.91 93.19 94.57 168,691 +0.81(+0.86%)
Aug 01, 2018 92.76 94.11 91.61 93.76 214,243 +1.44(+1.56%)
Jul 31, 2018 91.30 92.97 90.73 92.32 173,131 +1.36(+1.50%)
Jul 30, 2018 90.58 92.16 90.30 90.95 222,868 +0.08(+0.09%)
Jul 27, 2018 92.27 92.28 89.87 90.87 171,926 -1.49(-1.62%)
Jul 26, 2018 92.66 93.14 91.83 92.37 133,404 -0.33(-0.35%)
Jul 25, 2018 94.56 95.09 92.36 92.70 252,460 -2.21(-2.33%)
Jul 24, 2018 94.77 96.07 94.37 94.91 323,254 +0.36(+0.38%)
Jul 23, 2018 92.86 94.73 92.01 94.55 627,413 +0.72(+0.76%)
Jul 20, 2018 92.94 94.62 92.94 93.83 185,385 +0.54(+0.58%)
Jul 19, 2018 94.20 94.67 93.10 93.29 256,098 -1.19(-1.26%)
Jul 18, 2018 95.38 95.54 93.87 94.49 175,818 -0.91(-0.95%)
Jul 17, 2018 95.92 96.28 94.77 95.40 174,244 -0.51(-0.53%)
Jul 16, 2018 93.98 96.43 93.53 95.90 259,264 +1.67(+1.77%)
Jul 13, 2018 94.40 95.55 93.95 94.24 185,476 -0.25(-0.26%)
Jul 12, 2018 93.23 95.13 92.83 94.48 308,164 +1.38(+1.49%)
Jul 11, 2018 94.60 95.51 92.85 93.10 300,955 -2.13(-2.24%)
Jul 10, 2018 95.74 96.88 94.51 95.23 453,183 -0.38(-0.40%)
Jul 09, 2018 95.48 95.93 94.95 95.61 297,971 +0.38(+0.40%)
Jul 06, 2018 95.13 96.17 94.59 95.23 232,702 +0.00(+0.00%)
Jul 05, 2018 97.19 97.19 93.88 95.23 287,264 -0.73(-0.76%)
Jul 03, 2018 95.96 95.96 95.96 0 -0.08(-0.08%)
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.