Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 87.85 88.02 86.35 86.38 554,005 -1.19(-1.36%)
Apr 27, 2017 87.97 88.85 87.03 87.58 504,960 +0.15(+0.17%)
Apr 26, 2017 86.75 88.09 86.75 87.43 658,153 +0.70(+0.81%)
Apr 25, 2017 88.63 85.16 86.73 1,323,996 +1.56(+1.84%)
Apr 24, 2017 83.68 85.24 82.75 85.16 821,620 +2.71(+3.29%)
Apr 21, 2017 82.86 82.89 81.55 82.45 562,135 -0.47(-0.56%)
Apr 20, 2017 82.21 83.14 82.20 82.92 494,409 +1.09(+1.33%)
Apr 19, 2017 82.32 83.90 81.70 81.83 870,055 +0.31(+0.39%)
Apr 18, 2017 81.00 81.71 80.64 81.52 621,718 +0.16(+0.20%)
Apr 17, 2017 80.55 81.59 80.55 81.35 415,926 +1.05(+1.31%)
Apr 13, 2017 80.11 81.47 79.82 80.30 931,783 -0.04(-0.04%)
Apr 12, 2017 82.47 82.47 80.14 80.34 778,970 -2.24(-2.71%)
Apr 11, 2017 81.84 82.63 81.44 82.58 577,828 +0.51(+0.62%)
Apr 10, 2017 82.40 83.10 81.35 82.06 794,107 -0.38(-0.46%)
Apr 07, 2017 82.20 83.20 81.76 82.44 792,327 +0.11(+0.13%)
Apr 06, 2017 81.28 82.43 80.25 82.33 1,009,613 +0.79(+0.97%)
Apr 05, 2017 83.42 83.87 81.45 81.54 1,149,471 -1.50(-1.81%)
Apr 04, 2017 84.43 84.49 82.55 83.04 1,050,349 -1.82(-2.15%)
Apr 03, 2017 86.35 86.57 84.29 84.87 845,452 -1.47(-1.71%)
Mar 31, 2017 87.01 87.26 86.30 86.34 558,801 -0.59(-0.68%)
Mar 30, 2017 87.24 88.20 86.73 86.93 552,834 -0.33(-0.38%)
Mar 29, 2017 88.61 88.61 86.97 87.26 775,551 -1.41(-1.59%)
Mar 28, 2017 87.09 89.47 87.09 88.67 911,694 +1.54(+1.77%)
Mar 27, 2017 86.18 87.38 84.68 87.13 776,142 -0.13(-0.14%)
Mar 24, 2017 87.66 87.99 86.83 87.26 605,571 +0.04(+0.04%)
Mar 23, 2017 87.44 88.55 87.03 87.22 931,183 -0.37(-0.42%)
Mar 22, 2017 85.03 87.64 84.23 87.59 1,261,556 +3.21(+3.81%)
Mar 21, 2017 87.81 87.92 84.33 84.37 1,116,324 -3.00(-3.43%)
Mar 20, 2017 88.03 88.09 87.15 87.37 1,013,387 -0.56(-0.64%)
Mar 17, 2017 89.05 89.05 87.03 87.94 1,268,367 -0.57(-0.65%)
Mar 16, 2017 88.60 89.16 87.23 88.51 1,212,128 +0.20(+0.22%)
Mar 15, 2017 87.08 88.52 86.83 88.31 1,572,112 +1.75(+2.03%)
Mar 14, 2017 86.83 86.84 84.66 86.56 1,404,075 -0.55(-0.63%)
Mar 13, 2017 88.94 89.04 86.41 87.10 1,808,875 -2.01(-2.26%)
Mar 10, 2017 89.24 90.22 87.03 89.12 1,856,812 +0.29(+0.32%)
Mar 09, 2017 90.85 91.09 87.93 88.83 1,746,524 -1.98(-2.18%)
Mar 08, 2017 93.36 93.99 90.27 90.81 2,131,742 -2.29(-2.46%)
Mar 07, 2017 99.18 99.36 91.79 93.10 4,510,966 -10.21(-9.89%)
Mar 06, 2017 103.22 103.60 101.59 103.31 1,551,547 +1.32(+1.30%)
Mar 03, 2017 101.95 103.29 101.01 101.99 476,748 +0.20(+0.19%)
Mar 02, 2017 101.82 102.35 101.15 101.79 399,869 +0.15(+0.15%)
Mar 01, 2017 100.19 102.50 100.19 101.64 647,035 +2.44(+2.46%)
Feb 28, 2017 100.34 100.55 99.03 99.20 531,327 -1.82(-1.80%)
Feb 27, 2017 99.29 101.05 99.29 101.01 578,277 +1.25(+1.26%)
Feb 24, 2017 97.90 99.76 97.61 99.76 357,559 +1.15(+1.17%)
Feb 23, 2017 100.25 100.43 98.11 98.61 406,028 -1.13(-1.13%)
Feb 22, 2017 99.57 100.21 99.41 99.73 517,299 +0.20(+0.20%)
Feb 21, 2017 100.03 100.52 98.74 99.54 530,193 +0.43(+0.43%)
Feb 17, 2017 99.11 99.11 99.11 0 -0.51(-0.51%)
Feb 16, 2017 99.71 100.01 98.48 99.62 609,765 -0.03(-0.03%)
Feb 15, 2017 98.14 100.08 97.87 99.64 488,733 +1.38(+1.40%)
Feb 14, 2017 97.43 98.44 96.75 98.27 415,535 +0.82(+0.85%)
Feb 13, 2017 98.38 98.38 96.99 97.44 580,287 -0.21(-0.21%)
Feb 10, 2017 99.72 99.72 97.41 97.65 549,618 -1.40(-1.41%)
Feb 09, 2017 97.34 99.18 96.67 99.04 799,502 +1.70(+1.75%)
Feb 08, 2017 95.56 98.33 95.42 97.34 1,090,866 +3.80(+4.06%)
Feb 07, 2017 93.69 93.69 92.63 93.55 480,071 +0.04(+0.04%)
Feb 06, 2017 93.99 94.21 92.84 93.51 350,850 -0.28(-0.30%)
Feb 03, 2017 93.10 94.65 92.91 93.79 396,831 +1.20(+1.30%)
Feb 02, 2017 93.15 93.53 92.00 92.59 370,545 -0.55(-0.60%)
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.