Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 91.44 93.08 84.75 85.27 345,700 -7.56(-8.14%)
May 30, 2019 92.04 95.38 91.50 92.83 350,124 +1.14(+1.24%)
May 29, 2019 89.39 92.99 88.99 91.69 184,327 +1.33(+1.47%)
May 28, 2019 87.26 91.00 87.26 90.36 160,993 +2.80(+3.20%)
May 24, 2019 86.99 89.04 86.26 87.56 119,400 +1.05(+1.21%)
May 23, 2019 90.18 90.99 85.46 86.51 248,903 -4.84(-5.30%)
May 22, 2019 91.16 92.21 88.88 91.35 128,018 -0.28(-0.31%)
May 21, 2019 90.05 92.33 89.54 91.63 127,394 +2.14(+2.39%)
May 20, 2019 91.22 92.53 88.49 89.49 187,742 -2.13(-2.32%)
May 17, 2019 91.02 92.19 89.85 91.62 240,500 -0.41(-0.45%)
May 16, 2019 92.97 94.91 89.92 92.03 232,544 -0.51(-0.55%)
May 15, 2019 88.67 93.64 87.97 92.54 269,368 +0.56(+0.61%)
May 14, 2019 89.03 92.05 88.15 91.98 212,280 +3.41(+3.85%)
May 13, 2019 87.13 89.21 86.21 88.57 212,899 -1.35(-1.50%)
May 10, 2019 87.00 91.00 84.72 89.92 226,700 +2.60(+2.98%)
May 09, 2019 84.02 88.88 79.75 87.32 272,771 +1.44(+1.68%)
May 08, 2019 83.59 88.58 83.00 85.88 199,055 +2.56(+3.07%)
May 07, 2019 85.04 89.97 81.40 83.32 285,074 -1.73(-2.03%)
May 06, 2019 78.51 86.09 78.51 85.05 233,013 +4.64(+5.77%)
May 03, 2019 78.85 80.41 77.07 80.41 118,000 +2.31(+2.96%)
May 02, 2019 77.63 80.72 76.25 78.10 130,648 +0.27(+0.35%)
May 01, 2019 79.06 79.96 77.18 77.83 138,844 -0.63(-0.80%)
Apr 30, 2019 82.10 82.29 77.73 78.46 180,233 -3.64(-4.43%)
Apr 29, 2019 79.11 82.67 78.17 82.10 151,257 +2.97(+3.75%)
Apr 26, 2019 78.38 79.36 76.76 79.13 127,500 +0.76(+0.97%)
Apr 25, 2019 79.21 80.09 77.24 78.37 121,879 -0.80(-1.01%)
Apr 24, 2019 80.08 82.00 77.84 79.17 98,593 -0.86(-1.07%)
Apr 23, 2019 77.75 81.43 76.65 80.03 132,093 +2.31(+2.97%)
Apr 22, 2019 78.03 79.38 76.41 77.72 99,447 -0.80(-1.02%)
Apr 18, 2019 78.08 79.86 75.81 78.52 135,400 +0.04(+0.05%)
Apr 17, 2019 83.18 83.18 75.12 78.48 318,008 -4.04(-4.90%)
Apr 16, 2019 83.17 85.58 82.06 82.52 140,926 -0.31(-0.37%)
Apr 15, 2019 85.28 86.33 80.61 82.83 220,518 -2.70(-3.16%)
Apr 12, 2019 87.50 88.47 85.07 85.53 185,600 -1.67(-1.92%)
Apr 11, 2019 88.72 89.48 86.96 87.20 179,602 -1.39(-1.57%)
Apr 10, 2019 86.61 90.62 86.61 88.59 142,251 +2.32(+2.69%)
Apr 09, 2019 87.73 88.95 86.18 86.27 186,491 -1.91(-2.17%)
Apr 08, 2019 90.55 91.79 86.05 88.18 270,379 -2.97(-3.26%)
Apr 05, 2019 91.81 93.50 90.30 91.15 198,300 -0.23(-0.25%)
Apr 04, 2019 92.98 93.26 88.54 91.38 203,220 -1.33(-1.43%)
Apr 03, 2019 92.44 94.62 91.10 92.71 309,429 +0.28(+0.30%)
Apr 02, 2019 86.31 94.38 85.42 92.43 640,151 +6.28(+7.29%)
Apr 01, 2019 86.46 87.43 84.18 86.15 236,709 +0.68(+0.80%)
Mar 29, 2019 84.91 86.56 83.92 85.47 213,500 +1.14(+1.35%)
Mar 28, 2019 84.49 85.85 83.05 84.33 202,803 +0.19(+0.23%)
Mar 27, 2019 87.85 88.80 83.18 84.14 221,999 -3.83(-4.35%)
Mar 26, 2019 87.05 88.61 85.85 87.97 205,994 +0.91(+1.05%)
Mar 25, 2019 87.03 89.25 85.02 87.06 287,125 -0.07(-0.08%)
Mar 22, 2019 92.55 93.86 87.05 87.13 253,200 -6.50(-6.94%)
Mar 21, 2019 90.64 95.23 90.64 93.63 205,817 +2.61(+2.87%)
Mar 20, 2019 92.92 93.37 90.16 91.02 194,936 -1.89(-2.03%)
Mar 19, 2019 95.69 96.64 92.77 92.91 221,224 -2.21(-2.32%)
Mar 18, 2019 95.06 96.51 93.42 95.12 332,212 +0.29(+0.31%)
Mar 15, 2019 93.69 96.00 92.69 94.83 307,400 +0.53(+0.56%)
Mar 14, 2019 94.82 96.42 93.37 94.30 202,523 -0.83(-0.87%)
Mar 13, 2019 95.39 97.45 92.43 95.13 321,829 +0.27(+0.28%)
Mar 12, 2019 90.75 97.38 89.48 94.86 282,645 +4.33(+4.78%)
Mar 11, 2019 93.97 93.97 89.72 90.53 275,101 -2.88(-3.08%)
Mar 08, 2019 89.95 94.22 88.65 93.41 200,300 +2.06(+2.26%)
Mar 07, 2019 91.55 93.50 90.81 91.35 252,711 -0.73(-0.79%)
Mar 06, 2019 100.36 101.14 90.19 92.08 401,427 -8.27(-8.24%)
Mar 05, 2019 98.69 104.53 97.12 100.35 404,409 -1.44(-1.41%)
Mar 04, 2019 97.68 103.29 94.78 101.79 556,060 +4.86(+5.01%)
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.