Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 89.17 89.22 87.82 88.40 741,100 -0.61(-0.69%)
May 27, 2016 88.76 89.01 89.01 89.01 261,800 +0.19(+0.21%)
May 26, 2016 88.99 89.23 88.28 88.82 298,865 +0.06(+0.07%)
May 25, 2016 89.03 89.56 88.48 88.76 595,398 -0.10(-0.11%)
May 24, 2016 88.51 89.18 88.15 88.86 424,150 +0.66(+0.75%)
May 23, 2016 89.06 89.15 88.12 88.20 608,716 -1.03(-1.15%)
May 20, 2016 88.91 89.45 88.46 89.23 1,953,105 +0.85(+0.96%)
May 19, 2016 88.59 88.91 87.61 88.38 704,041 -0.86(-0.96%)
May 18, 2016 90.14 90.73 88.90 89.24 595,548 -1.38(-1.52%)
May 17, 2016 89.97 91.60 89.96 90.62 1,068,794 +0.57(+0.63%)
May 16, 2016 88.58 90.19 88.58 90.05 664,228 +1.28(+1.44%)
May 13, 2016 89.26 89.77 88.53 88.77 651,156 -0.66(-0.74%)
May 12, 2016 90.39 90.87 88.63 89.43 814,790 -1.00(-1.11%)
May 11, 2016 91.77 91.96 90.22 90.43 457,481 -1.22(-1.33%)
May 10, 2016 90.88 91.99 90.39 91.65 1,008,491 +1.06(+1.17%)
May 09, 2016 90.39 91.21 90.39 90.59 527,090 -0.15(-0.17%)
May 06, 2016 89.87 90.78 89.41 90.74 921,170 +0.77(+0.86%)
May 05, 2016 89.32 90.24 89.32 89.97 873,440 +0.78(+0.87%)
May 04, 2016 88.84 89.42 88.42 89.19 915,834 -0.14(-0.16%)
May 03, 2016 88.49 89.47 88.25 89.33 930,879 +0.03(+0.03%)
May 02, 2016 88.53 89.37 88.15 89.30 517,694 +1.11(+1.26%)
Apr 29, 2016 89.24 89.28 87.54 88.19 902,663 -1.54(-1.72%)
Apr 28, 2016 90.18 90.83 89.50 89.73 718,274 -0.92(-1.01%)
Apr 27, 2016 90.03 90.99 89.41 90.65 633,929 +0.90(+1.00%)
Apr 26, 2016 89.37 90.24 88.91 89.75 690,209 +0.52(+0.58%)
Apr 25, 2016 89.75 90.00 88.47 89.23 631,636 -0.78(-0.87%)
Apr 22, 2016 88.97 90.94 88.97 90.01 1,347,792 +0.89(+1.00%)
Apr 21, 2016 93.17 93.29 88.89 89.12 2,681,894 -4.87(-5.18%)
Apr 20, 2016 93.50 94.48 92.94 93.99 728,651 +0.30(+0.32%)
Apr 19, 2016 94.68 94.98 93.54 93.69 683,962 -0.75(-0.79%)
Apr 18, 2016 93.65 94.59 93.46 94.44 407,236 +0.37(+0.39%)
Apr 15, 2016 93.32 94.45 92.59 94.07 793,569 +0.97(+1.04%)
Apr 14, 2016 92.82 93.53 91.93 93.10 608,290 +0.30(+0.32%)
Apr 13, 2016 91.82 93.02 91.33 92.80 478,333 +1.61(+1.77%)
Apr 12, 2016 91.29 91.69 90.60 91.19 670,047 -0.01(-0.01%)
Apr 11, 2016 91.65 92.30 90.71 91.20 539,418 -0.31(-0.34%)
Apr 08, 2016 92.28 92.56 91.23 91.51 496,848 -0.18(-0.20%)
Apr 07, 2016 91.86 92.30 91.27 91.69 488,558 -0.47(-0.51%)
Apr 06, 2016 91.33 92.18 90.74 92.16 339,407 +0.78(+0.85%)
Apr 05, 2016 91.89 92.38 91.21 91.38 526,979 -0.95(-1.03%)
Apr 04, 2016 92.57 93.19 92.11 92.33 428,693 -0.46(-0.50%)
Apr 01, 2016 91.80 92.86 91.11 92.79 729,691 +0.58(+0.63%)
Mar 31, 2016 92.41 92.52 91.27 92.21 649,895 -0.30(-0.32%)
Mar 30, 2016 92.55 93.20 92.23 92.51 531,611 +0.31(+0.34%)
Mar 29, 2016 91.31 92.43 90.66 92.20 370,928 +0.23(+0.25%)
Mar 28, 2016 91.43 92.02 90.78 91.97 805,278 +0.72(+0.79%)
Mar 24, 2016 90.87 91.25 91.25 91.25 403,400 -0.42(-0.46%)
Mar 23, 2016 92.48 92.71 91.61 91.67 410,063 -0.78(-0.84%)
Mar 22, 2016 91.89 92.85 91.50 92.45 416,134 -0.22(-0.24%)
Mar 21, 2016 91.40 92.96 91.40 92.67 706,492 +1.04(+1.14%)
Mar 18, 2016 91.66 92.59 91.28 91.63 964,796 +0.32(+0.35%)
Mar 17, 2016 90.31 91.40 89.50 91.31 611,682 +0.91(+1.01%)
Mar 16, 2016 88.97 90.60 88.64 90.40 441,623 +1.29(+1.45%)
Mar 15, 2016 89.14 89.30 88.54 89.11 466,411 -0.49(-0.55%)
Mar 14, 2016 89.37 89.98 89.34 89.60 420,171 -0.17(-0.19%)
Mar 11, 2016 88.53 89.95 88.21 89.77 461,228 +1.96(+2.23%)
Mar 10, 2016 88.68 89.07 87.32 87.81 601,221 -0.55(-0.62%)
Mar 09, 2016 88.60 88.89 88.18 88.36 646,195 +0.44(+0.50%)
Mar 08, 2016 88.26 88.74 87.86 87.92 713,486 -1.15(-1.29%)
Mar 07, 2016 88.52 89.60 88.39 89.07 568,608 -0.59(-0.66%)
Mar 04, 2016 89.00 90.39 88.68 89.66 606,026 +0.46(+0.52%)
Mar 03, 2016 88.70 89.25 88.29 89.20 491,826 +0.45(+0.51%)
Mar 02, 2016 89.00 89.21 88.15 88.75 479,757 -0.12(-0.14%)
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.