Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 90.32 90.40 89.07 89.25 2,773,879 -1.28(-1.41%)
May 28, 2015 90.23 90.59 89.78 90.52 2,810,575 +0.27(+0.29%)
May 27, 2015 90.06 90.43 89.74 90.26 2,442,203 +0.46(+0.52%)
May 26, 2015 90.37 90.50 89.48 89.79 2,548,136 -0.92(-1.02%)
May 22, 2015 91.02 90.72 90.72 90.72 1,702,315 -0.38(-0.41%)
May 21, 2015 91.03 91.47 90.86 91.10 3,105,405 +0.11(+0.12%)
May 20, 2015 90.72 91.28 90.44 90.98 3,943,400 +0.36(+0.40%)
May 19, 2015 91.14 91.33 90.47 90.62 2,921,324 -0.38(-0.42%)
May 18, 2015 90.90 91.28 90.85 91.00 3,566,112 -0.07(-0.07%)
May 15, 2015 90.92 91.13 90.42 91.07 6,415,606 +0.35(+0.39%)
May 14, 2015 89.38 90.84 89.06 90.72 5,803,370 +1.70(+1.91%)
May 13, 2015 87.88 89.69 87.82 89.02 5,411,086 +1.82(+2.08%)
May 12, 2015 86.84 87.32 86.47 87.20 2,911,562 -0.32(-0.37%)
May 11, 2015 87.77 88.12 87.41 87.53 3,965,874 +0.49(+0.56%)
May 08, 2015 87.13 87.34 86.88 87.04 4,640,446 +0.95(+1.10%)
May 07, 2015 85.79 86.22 85.36 86.09 5,264,364 +0.02(+0.02%)
May 06, 2015 87.07 87.15 85.50 86.08 4,499,097 -0.47(-0.54%)
May 05, 2015 87.38 87.69 86.32 86.55 2,598,489 -0.89(-1.01%)
May 04, 2015 87.35 88.08 87.22 87.43 2,795,613 +0.07(+0.08%)
May 01, 2015 86.56 87.38 86.44 87.36 2,464,080 +1.35(+1.57%)
Apr 30, 2015 86.56 86.90 85.82 86.02 3,670,479 -0.70(-0.81%)
Apr 29, 2015 87.15 87.65 86.55 86.72 3,186,472 -1.01(-1.16%)
Apr 28, 2015 87.75 88.06 86.89 87.73 2,470,799 +0.33(+0.38%)
Apr 27, 2015 87.69 88.02 87.28 87.40 2,189,282 +0.03(+0.04%)
Apr 24, 2015 87.76 87.83 87.24 87.36 3,167,779 -0.43(-0.50%)
Apr 23, 2015 86.92 88.17 86.70 87.80 3,790,241 +0.70(+0.80%)
Apr 22, 2015 86.28 87.24 86.10 87.10 3,906,242 +0.73(+0.85%)
Apr 21, 2015 87.53 87.76 86.10 86.37 3,705,799 -1.07(-1.22%)
Apr 20, 2015 87.07 87.65 87.01 87.43 3,571,690 +0.75(+0.87%)
Apr 17, 2015 87.80 88.08 85.97 86.68 7,879,948 -1.89(-2.14%)
Apr 16, 2015 87.99 88.78 87.83 88.57 3,937,068 +0.11(+0.13%)
Apr 15, 2015 88.43 88.84 88.21 88.46 2,607,928 +0.46(+0.52%)
Apr 14, 2015 87.76 88.26 87.35 88.00 2,565,803 -0.03(-0.03%)
Apr 13, 2015 88.91 89.20 88.03 88.03 3,287,295 -1.21(-1.36%)
Apr 10, 2015 89.30 89.41 88.62 89.24 2,472,937 +0.26(+0.30%)
Apr 09, 2015 88.52 89.18 88.17 88.97 2,295,328 +0.46(+0.52%)
Apr 08, 2015 88.63 89.27 88.21 88.51 2,447,594 -0.24(-0.27%)
Apr 07, 2015 88.95 89.36 88.75 88.75 2,146,953 -0.31(-0.34%)
Apr 06, 2015 87.64 89.55 87.57 89.06 2,578,984 +0.84(+0.95%)
Apr 02, 2015 88.11 88.22 88.22 88.22 2,389,451 +0.23(+0.26%)
Apr 01, 2015 88.68 88.73 87.47 87.99 3,110,416 -0.91(-1.03%)
Mar 31, 2015 88.86 89.34 88.46 88.91 3,227,606 -0.51(-0.57%)
Mar 30, 2015 88.40 89.58 88.28 89.42 3,033,526 +1.66(+1.89%)
Mar 27, 2015 87.03 87.83 86.95 87.76 3,741,971 +0.67(+0.77%)
Mar 26, 2015 86.41 87.46 85.98 87.08 3,258,522 +0.20(+0.24%)
Mar 25, 2015 88.99 88.99 86.87 86.88 2,896,704 -1.82(-2.05%)
Mar 24, 2015 88.73 89.35 88.40 88.69 2,814,732 -0.20(-0.23%)
Mar 23, 2015 89.83 89.83 88.57 88.90 4,717,949 -0.94(-1.04%)
Mar 20, 2015 88.40 90.47 88.30 89.84 11,689,018 +2.03(+2.31%)
Mar 19, 2015 88.02 88.29 87.34 87.81 2,625,872 -0.70(-0.79%)
Mar 18, 2015 86.92 88.86 86.25 88.51 3,471,387 +1.39(+1.59%)
Mar 17, 2015 86.96 87.37 86.80 87.12 2,170,449 -0.49(-0.55%)
Mar 16, 2015 86.51 87.66 86.42 87.60 2,623,995 +1.37(+1.59%)
Mar 13, 2015 87.25 87.32 85.49 86.23 3,039,293 -1.10(-1.26%)
Mar 12, 2015 86.08 87.42 86.08 87.33 3,055,964 +1.54(+1.80%)
Mar 11, 2015 86.32 86.49 85.73 85.79 2,896,624 -0.44(-0.51%)
Mar 10, 2015 87.06 87.28 86.23 86.23 3,522,782 -1.68(-1.91%)
Mar 09, 2015 87.07 88.22 86.94 87.91 2,913,075 +1.08(+1.25%)
Mar 06, 2015 87.20 87.59 86.60 86.83 2,895,947 -1.07(-1.22%)
Mar 05, 2015 88.40 88.51 87.80 87.90 2,631,461 +0.07(+0.08%)
Mar 04, 2015 88.95 88.68 87.29 87.83 2,913,753 -0.84(-0.95%)
Mar 03, 2015 88.54 88.98 88.30 88.68 2,915,817 -0.46(-0.52%)
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.