Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 92.76 93.01 92.03 92.40 3,671,850 -0.41(-0.44%)
May 27, 2016 92.92 92.80 92.80 92.80 2,171,447 +0.11(+0.12%)
May 26, 2016 93.12 93.57 92.37 92.69 2,491,818 -0.43(-0.46%)
May 25, 2016 93.01 93.54 92.88 93.12 1,959,172 +0.28(+0.31%)
May 24, 2016 91.81 93.11 91.73 92.84 2,570,773 +1.27(+1.39%)
May 23, 2016 91.80 92.04 91.39 91.56 2,094,049 -0.34(-0.37%)
May 20, 2016 91.50 92.61 91.50 91.90 4,910,130 +0.73(+0.80%)
May 19, 2016 90.92 91.37 89.87 91.17 3,728,045 -0.30(-0.33%)
May 18, 2016 91.85 92.37 91.00 91.47 3,050,298 -0.76(-0.83%)
May 17, 2016 92.62 92.93 91.76 92.24 3,074,287 -0.50(-0.54%)
May 16, 2016 91.75 92.97 91.24 92.73 2,969,098 +1.32(+1.45%)
May 13, 2016 92.15 92.46 91.14 91.41 3,112,012 -0.80(-0.87%)
May 12, 2016 92.49 92.69 91.66 92.21 2,928,987 +0.06(+0.07%)
May 11, 2016 92.86 92.86 92.02 92.15 2,128,228 -0.67(-0.72%)
May 10, 2016 92.01 93.27 91.45 92.82 3,554,920 +1.44(+1.57%)
May 09, 2016 91.79 92.06 91.23 91.38 3,309,959 -0.50(-0.54%)
May 06, 2016 91.72 92.06 91.18 91.88 4,151,054 +0.13(+0.14%)
May 05, 2016 91.47 92.10 91.29 91.75 3,714,368 +0.56(+0.61%)
May 04, 2016 91.77 92.04 90.97 91.19 4,010,764 -1.28(-1.38%)
May 03, 2016 91.89 92.81 91.80 92.47 3,255,387 -0.13(-0.14%)
May 02, 2016 92.43 92.76 91.92 92.60 3,782,149 +0.32(+0.35%)
Apr 29, 2016 92.39 92.87 91.81 92.27 3,367,688 -0.28(-0.31%)
Apr 28, 2016 92.96 94.09 92.23 92.56 3,701,230 -0.66(-0.71%)
Apr 27, 2016 92.75 93.63 92.40 93.22 4,043,626 +0.52(+0.56%)
Apr 26, 2016 91.75 92.82 91.75 92.70 3,672,659 +1.25(+1.37%)
Apr 25, 2016 92.06 92.86 90.93 91.45 4,535,375 -0.74(-0.81%)
Apr 22, 2016 92.06 93.34 90.72 92.19 6,068,339 -0.61(-0.65%)
Apr 21, 2016 93.11 93.82 92.63 92.80 3,548,352 -0.21(-0.23%)
Apr 20, 2016 93.62 93.66 92.78 93.01 3,173,671 -0.50(-0.54%)
Apr 19, 2016 93.58 94.12 93.13 93.51 2,733,761 +0.27(+0.29%)
Apr 18, 2016 92.54 93.28 92.15 93.24 3,202,999 +0.67(+0.72%)
Apr 15, 2016 92.40 92.78 92.10 92.56 2,592,457 +0.09(+0.10%)
Apr 14, 2016 92.86 92.86 92.21 92.48 2,187,598 -0.18(-0.19%)
Apr 13, 2016 92.00 92.82 91.60 92.65 4,282,052 +1.38(+1.51%)
Apr 12, 2016 90.51 91.53 90.44 91.27 2,650,499 +0.88(+0.97%)
Apr 11, 2016 90.77 91.14 90.36 90.39 2,668,208 -0.15(-0.16%)
Apr 08, 2016 90.51 91.24 90.19 90.54 2,566,334 +0.36(+0.40%)
Apr 07, 2016 90.90 90.93 89.93 90.17 3,406,908 -1.12(-1.23%)
Apr 06, 2016 90.29 91.41 89.85 91.30 3,108,282 +1.03(+1.15%)
Apr 05, 2016 90.41 90.82 89.90 90.26 4,113,452 -0.62(-0.68%)
Apr 04, 2016 91.59 91.59 90.61 90.89 2,879,193 -0.55(-0.60%)
Apr 01, 2016 90.04 91.61 89.50 91.43 2,926,535 +0.95(+1.05%)
Mar 31, 2016 90.53 90.86 89.75 90.48 3,094,586 -0.10(-0.11%)
Mar 30, 2016 91.26 91.26 90.38 90.58 2,749,263 +0.22(+0.24%)
Mar 29, 2016 89.80 90.59 89.13 90.36 3,058,266 +0.24(+0.27%)
Mar 28, 2016 90.05 90.34 89.70 90.12 2,642,811 +0.23(+0.25%)
Mar 24, 2016 89.96 89.89 89.89 89.89 2,931,847 -0.72(-0.79%)
Mar 23, 2016 90.82 91.03 90.38 90.61 2,726,117 -0.62(-0.68%)
Mar 22, 2016 90.43 91.63 90.30 91.23 3,862,751 +0.24(+0.27%)
Mar 21, 2016 90.23 91.07 90.09 90.99 3,582,636 +0.47(+0.52%)
Mar 18, 2016 90.11 90.55 89.62 90.52 6,691,194 +0.87(+0.97%)
Mar 17, 2016 88.56 89.92 87.68 89.65 5,215,228 +1.45(+1.64%)
Mar 16, 2016 87.69 88.55 87.29 88.20 3,285,451 +0.44(+0.51%)
Mar 15, 2016 87.03 87.84 86.87 87.76 2,503,229 +0.14(+0.16%)
Mar 14, 2016 87.78 88.41 87.61 87.62 3,448,542 -0.42(-0.48%)
Mar 11, 2016 88.51 88.74 87.73 88.04 3,465,156 +0.54(+0.62%)
Mar 10, 2016 88.06 88.29 86.62 87.50 3,887,619 -0.46(-0.52%)
Mar 09, 2016 87.03 87.98 87.02 87.96 4,411,277 +1.09(+1.25%)
Mar 08, 2016 86.00 87.03 85.67 86.87 3,850,629 +0.09(+0.10%)
Mar 07, 2016 87.07 87.41 86.09 86.78 4,808,534 -0.55(-0.63%)
Mar 04, 2016 87.09 87.61 86.94 87.33 3,653,428 +0.14(+0.16%)
Mar 03, 2016 86.08 87.38 85.76 87.20 6,572,415 +1.20(+1.40%)
Mar 02, 2016 85.43 86.94 85.10 85.99 5,202,287 +0.50(+0.59%)
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.