Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 100.01 100.28 99.22 99.62 3,405,767 -0.44(-0.44%)
May 27, 2016 100.18 100.05 100.05 100.05 2,014,092 +0.12(+0.12%)
May 26, 2016 100.39 100.89 99.59 99.93 2,311,246 -0.46(-0.46%)
May 25, 2016 100.28 100.85 100.14 100.39 1,817,199 +0.31(+0.31%)
May 24, 2016 98.98 100.39 98.90 100.09 2,384,480 +1.37(+1.39%)
May 23, 2016 98.97 99.23 98.53 98.72 1,942,303 -0.37(-0.37%)
May 20, 2016 98.65 99.84 98.65 99.08 4,554,314 +0.79(+0.80%)
May 19, 2016 98.02 98.51 96.90 98.30 3,457,889 -0.32(-0.33%)
May 18, 2016 99.03 99.59 98.11 98.62 2,829,256 -0.82(-0.83%)
May 17, 2016 99.85 100.19 98.93 99.44 2,851,506 -0.54(-0.54%)
May 16, 2016 98.92 100.23 98.37 99.98 2,753,941 +1.43(+1.45%)
May 13, 2016 99.35 99.68 98.26 98.55 2,886,499 -0.86(-0.87%)
May 12, 2016 99.72 99.93 98.82 99.41 2,716,737 +0.07(+0.07%)
May 11, 2016 100.12 100.12 99.21 99.34 1,974,005 -0.72(-0.72%)
May 10, 2016 99.20 100.55 98.60 100.07 3,297,311 +1.55(+1.57%)
May 09, 2016 98.96 99.25 98.36 98.52 3,070,101 -0.54(-0.54%)
May 06, 2016 98.88 99.25 98.30 99.06 3,850,246 +0.14(+0.14%)
May 05, 2016 98.62 99.29 98.42 98.92 3,445,205 +0.60(+0.61%)
May 04, 2016 98.94 99.23 98.07 98.32 3,720,122 -1.38(-1.38%)
May 03, 2016 99.07 100.06 98.97 99.69 3,019,484 -0.14(-0.14%)
May 02, 2016 99.65 100.01 99.10 99.83 3,508,074 +0.35(+0.35%)
Apr 29, 2016 99.61 100.13 98.98 99.48 3,123,647 -0.30(-0.31%)
Apr 28, 2016 100.22 101.44 99.44 99.79 3,433,019 -0.71(-0.71%)
Apr 27, 2016 100.00 100.95 99.61 100.50 3,750,604 +0.56(+0.56%)
Apr 26, 2016 98.92 100.08 98.92 99.94 3,406,519 +1.35(+1.37%)
Apr 25, 2016 99.25 100.12 98.04 98.60 4,206,717 -0.80(-0.81%)
Apr 22, 2016 99.25 100.63 97.80 99.40 5,628,595 -0.65(-0.65%)
Apr 21, 2016 100.39 101.15 99.87 100.05 3,291,219 -0.23(-0.23%)
Apr 20, 2016 100.94 100.98 100.03 100.28 2,943,690 -0.54(-0.53%)
Apr 19, 2016 100.89 101.48 100.41 100.81 2,535,658 +0.30(+0.29%)
Apr 18, 2016 99.77 100.57 99.35 100.52 2,970,893 +0.72(+0.72%)
Apr 15, 2016 99.61 100.03 99.29 99.80 2,404,593 +0.10(+0.10%)
Apr 14, 2016 100.11 100.11 99.41 99.70 2,029,073 -0.19(-0.19%)
Apr 13, 2016 99.19 100.08 98.76 99.89 3,971,751 +1.49(+1.51%)
Apr 12, 2016 97.59 98.68 97.51 98.40 2,458,430 +0.95(+0.97%)
Apr 11, 2016 97.86 98.26 97.42 97.45 2,474,855 -0.16(-0.16%)
Apr 08, 2016 97.58 98.37 97.24 97.61 2,380,364 +0.39(+0.40%)
Apr 07, 2016 98.00 98.04 96.96 97.22 3,160,026 -1.21(-1.23%)
Apr 06, 2016 97.34 98.55 96.87 98.43 2,883,039 +1.11(+1.15%)
Apr 05, 2016 97.47 97.92 96.92 97.32 3,815,369 -0.67(-0.68%)
Apr 04, 2016 98.74 98.74 97.69 97.99 2,670,551 -0.59(-0.60%)
Apr 01, 2016 97.07 98.77 96.49 98.58 2,714,462 +1.03(+1.05%)
Mar 31, 2016 97.60 97.96 96.76 97.55 2,870,335 -0.10(-0.11%)
Mar 30, 2016 98.40 98.40 97.44 97.66 2,550,037 +0.23(+0.24%)
Mar 29, 2016 96.81 97.67 96.10 97.42 2,836,647 +0.26(+0.27%)
Mar 28, 2016 97.09 97.39 96.71 97.16 2,451,299 +0.24(+0.25%)
Mar 24, 2016 96.99 96.92 96.92 96.92 2,719,390 -0.77(-0.79%)
Mar 23, 2016 97.92 98.14 97.45 97.69 2,528,568 -0.67(-0.68%)
Mar 22, 2016 97.49 98.79 97.36 98.36 3,582,835 +0.26(+0.27%)
Mar 21, 2016 97.28 98.19 97.12 98.10 3,323,019 +0.50(+0.52%)
Mar 18, 2016 97.15 97.63 96.62 97.59 6,206,314 +0.94(+0.97%)
Mar 17, 2016 95.48 96.94 94.53 96.65 4,837,304 +1.56(+1.64%)
Mar 16, 2016 94.54 95.47 94.11 95.10 3,047,370 +0.48(+0.51%)
Mar 15, 2016 93.83 94.70 93.66 94.62 2,321,832 +0.15(+0.16%)
Mar 14, 2016 94.64 95.32 94.46 94.47 3,198,643 -0.45(-0.48%)
Mar 11, 2016 95.43 95.67 94.58 94.92 3,214,053 +0.58(+0.62%)
Mar 10, 2016 94.94 95.18 93.39 94.34 3,605,901 -0.50(-0.52%)
Mar 09, 2016 93.83 94.85 93.82 94.83 4,091,612 +1.18(+1.25%)
Mar 08, 2016 92.72 93.82 92.36 93.66 3,571,591 +0.10(+0.10%)
Mar 07, 2016 93.87 94.23 92.81 93.56 4,460,082 -0.59(-0.63%)
Mar 04, 2016 93.89 94.46 93.73 94.16 3,388,681 +0.15(+0.16%)
Mar 03, 2016 92.81 94.21 92.46 94.01 6,096,143 +1.30(+1.40%)
Mar 02, 2016 92.11 93.73 91.74 92.71 4,825,301 +0.54(+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.