Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 99.77 100.14 99.32 99.37 1,916,375 -0.22(-0.22%)
May 30, 2017 99.90 99.90 99.18 99.59 846,756 -0.38(-0.38%)
May 26, 2017 99.40 100.42 98.87 99.96 1,151,859 +0.56(+0.56%)
May 25, 2017 98.50 99.78 98.30 99.40 2,185,895 +0.82(+0.83%)
May 24, 2017 97.50 98.68 97.45 98.59 1,392,703 +1.05(+1.08%)
May 23, 2017 96.89 98.12 96.69 97.53 1,454,873 +0.85(+0.88%)
May 22, 2017 95.89 97.19 95.89 96.68 1,585,862 +0.68(+0.71%)
May 19, 2017 94.96 96.15 94.38 96.00 1,834,986 +1.05(+1.10%)
May 18, 2017 93.19 95.32 92.82 94.96 2,075,704 +1.71(+1.83%)
May 17, 2017 91.92 94.01 91.50 93.25 1,467,407 +1.34(+1.46%)
May 16, 2017 92.58 92.59 91.80 91.92 694,519 -0.55(-0.59%)
May 15, 2017 91.73 92.58 91.56 92.46 935,646 +0.67(+0.73%)
May 12, 2017 91.26 91.93 91.25 91.80 688,459 +0.45(+0.49%)
May 11, 2017 91.16 91.51 90.89 91.35 896,615 -0.07(-0.07%)
May 10, 2017 91.25 91.84 91.03 91.42 922,907 +0.19(+0.21%)
May 09, 2017 91.71 91.98 91.01 91.23 854,376 -0.51(-0.55%)
May 08, 2017 92.07 92.15 91.56 91.74 1,565,412 -0.47(-0.51%)
May 05, 2017 92.29 92.29 91.90 92.21 798,585 +0.23(+0.25%)
May 04, 2017 92.07 92.72 91.48 91.98 1,326,050 +0.46(+0.51%)
May 03, 2017 91.58 91.75 90.88 91.51 1,435,850 -0.27(-0.30%)
May 02, 2017 91.84 92.10 91.49 91.79 1,026,375 +0.01(+0.01%)
May 01, 2017 92.59 92.76 91.78 91.78 1,042,526 -0.99(-1.06%)
Apr 28, 2017 91.73 92.82 91.60 92.76 1,244,794 +0.70(+0.76%)
Apr 27, 2017 92.41 93.01 91.94 92.06 1,047,212 -0.10(-0.11%)
Apr 26, 2017 93.12 93.20 91.31 92.16 2,086,135 -0.82(-0.89%)
Apr 25, 2017 93.06 93.36 92.84 92.99 1,098,127 +0.02(+0.02%)
Apr 24, 2017 92.28 93.12 92.28 92.97 1,008,730 +0.89(+0.97%)
Apr 21, 2017 93.11 93.23 92.06 92.08 1,254,080 -1.20(-1.29%)
Apr 20, 2017 93.23 93.53 92.67 93.28 1,096,729 +0.15(+0.16%)
Apr 19, 2017 93.93 94.12 92.90 93.13 765,625 -0.72(-0.77%)
Apr 18, 2017 93.20 94.31 93.13 93.85 1,000,030 +0.66(+0.71%)
Apr 17, 2017 92.86 93.32 92.74 93.19 650,153 +0.43(+0.46%)
Apr 13, 2017 93.41 93.42 92.72 92.76 667,044 -0.73(-0.78%)
Apr 12, 2017 92.97 93.54 92.61 93.49 695,306 +0.55(+0.59%)
Apr 11, 2017 92.70 93.00 92.40 92.94 859,832 +0.08(+0.08%)
Apr 10, 2017 93.98 94.13 92.63 92.87 1,663,347 -1.03(-1.10%)
Apr 07, 2017 93.47 94.14 93.12 93.90 1,121,011 +0.55(+0.59%)
Apr 06, 2017 93.51 93.68 93.04 93.35 624,648 -0.16(-0.17%)
Apr 05, 2017 93.04 94.14 92.79 93.51 1,064,575 +0.58(+0.63%)
Apr 04, 2017 92.96 93.06 92.37 92.93 1,091,072 -0.45(-0.49%)
Apr 03, 2017 93.39 93.73 93.16 93.38 1,175,972 -0.28(-0.30%)
Mar 31, 2017 93.36 94.03 92.81 93.66 1,206,565 +0.30(+0.32%)
Mar 30, 2017 93.78 93.98 93.06 93.36 1,088,722 -0.61(-0.65%)
Mar 29, 2017 93.54 94.08 93.18 93.97 924,833 +0.39(+0.42%)
Mar 28, 2017 92.62 94.22 92.35 93.58 1,561,689 +0.76(+0.82%)
Mar 27, 2017 92.30 93.05 92.12 92.82 996,588 +0.24(+0.26%)
Mar 24, 2017 92.92 93.12 92.15 92.58 926,738 -0.10(-0.11%)
Mar 23, 2017 92.52 93.22 92.29 92.68 825,290 +0.14(+0.15%)
Mar 22, 2017 92.94 93.20 91.84 92.54 1,369,081 -0.15(-0.16%)
Mar 21, 2017 92.95 93.39 92.58 92.69 1,395,696 -0.63(-0.68%)
Mar 20, 2017 93.46 93.60 93.01 93.32 1,104,004 -0.14(-0.15%)
Mar 17, 2017 94.10 94.10 93.42 93.46 1,588,458 -0.39(-0.42%)
Mar 16, 2017 93.65 93.88 93.02 93.85 704,905 +0.15(+0.16%)
Mar 15, 2017 93.12 93.93 93.05 93.70 1,000,272 +0.66(+0.71%)
Mar 14, 2017 93.19 93.33 92.83 93.04 792,439 -0.15(-0.17%)
Mar 13, 2017 93.14 93.39 92.92 93.19 896,768 -0.20(-0.21%)
Mar 10, 2017 94.14 94.18 93.21 93.39 858,040 -0.37(-0.39%)
Mar 09, 2017 93.28 93.92 92.83 93.76 1,159,003 +0.68(+0.73%)
Mar 08, 2017 92.60 93.24 92.01 93.08 1,979,101 +0.36(+0.39%)
Mar 07, 2017 93.17 93.35 92.66 92.72 936,903 -0.39(-0.41%)
Mar 06, 2017 92.57 93.20 92.50 93.11 904,198 -0.05(-0.06%)
Mar 03, 2017 93.27 93.54 92.67 93.16 1,030,852 -0.40(-0.43%)
Mar 02, 2017 93.95 94.02 93.09 93.56 1,235,708 -0.23(-0.25%)
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.