Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 99.69 99.70 93.00 94.94 642,734 -4.63(-4.65%)
Oct 30, 2018 97.36 100.16 97.36 99.57 340,164 +2.13(+2.19%)
Oct 29, 2018 97.15 100.38 96.53 97.44 325,639 +0.75(+0.78%)
Oct 26, 2018 96.56 97.53 94.43 96.69 503,860 -0.23(-0.24%)
Oct 25, 2018 94.21 97.35 93.26 96.92 458,258 +2.98(+3.17%)
Oct 24, 2018 94.40 96.22 93.73 93.94 365,399 -0.43(-0.46%)
Oct 23, 2018 94.03 95.51 92.94 94.37 348,510 -0.10(-0.10%)
Oct 22, 2018 96.67 96.67 94.21 94.47 252,825 -2.42(-2.50%)
Oct 19, 2018 95.57 97.38 95.53 96.89 289,030 +1.06(+1.11%)
Oct 18, 2018 98.22 98.64 95.61 95.83 400,028 -2.50(-2.54%)
Oct 17, 2018 96.85 98.61 95.26 98.33 292,223 +1.41(+1.45%)
Oct 16, 2018 95.45 97.81 95.04 96.92 237,014 +1.99(+2.09%)
Oct 15, 2018 93.64 96.11 93.04 94.93 368,234 +0.83(+0.88%)
Oct 12, 2018 94.94 95.62 93.11 94.10 442,198 -0.46(-0.49%)
Oct 11, 2018 96.95 97.11 94.18 94.57 536,688 -1.79(-1.86%)
Oct 10, 2018 97.60 98.98 96.28 96.36 509,155 -0.48(-0.50%)
Oct 09, 2018 100.89 100.89 96.66 96.84 556,868 -3.92(-3.89%)
Oct 08, 2018 98.52 101.16 97.94 100.76 395,751 +2.92(+2.99%)
Oct 05, 2018 95.88 98.88 95.88 97.84 388,517 +2.08(+2.18%)
Oct 04, 2018 95.14 95.81 94.38 95.75 275,539 +0.30(+0.31%)
Oct 03, 2018 95.84 96.72 95.23 95.45 338,139 -0.40(-0.41%)
Oct 02, 2018 95.90 97.39 95.30 95.85 304,483 -0.05(-0.05%)
Oct 01, 2018 99.37 99.75 95.22 95.90 621,230 -3.54(-3.56%)
Sep 28, 2018 97.92 100.13 96.63 99.44 479,228 +1.16(+1.18%)
Sep 27, 2018 96.20 98.37 94.59 98.27 599,172 +1.95(+2.03%)
Sep 26, 2018 95.23 97.05 95.08 96.32 702,491 +0.85(+0.89%)
Sep 25, 2018 97.79 98.31 95.30 95.47 641,285 -2.02(-2.07%)
Sep 24, 2018 96.04 98.93 95.73 97.50 657,902 +1.39(+1.45%)
Sep 21, 2018 96.53 97.37 95.63 96.10 648,465 -1.09(-1.12%)
Sep 20, 2018 97.17 97.73 96.24 97.19 384,176 +0.35(+0.36%)
Sep 19, 2018 98.88 99.40 96.25 96.84 317,745 -2.13(-2.15%)
Sep 18, 2018 98.20 99.13 95.30 98.97 687,347 +0.03(+0.03%)
Sep 17, 2018 100.26 100.26 98.47 98.94 463,698 -1.46(-1.46%)
Sep 14, 2018 97.76 100.73 97.46 100.40 760,112 +2.51(+2.56%)
Sep 13, 2018 100.88 100.88 96.89 97.89 495,041 -2.74(-2.72%)
Sep 12, 2018 101.71 101.71 99.53 100.63 450,341 -0.39(-0.38%)
Sep 11, 2018 101.01 101.92 100.65 101.02 720,755 -0.48(-0.47%)
Sep 10, 2018 102.16 102.68 100.92 101.50 425,274 -0.01(-0.01%)
Sep 07, 2018 101.01 101.82 100.10 101.51 480,579 +0.38(+0.37%)
Sep 06, 2018 101.56 103.67 100.90 101.13 582,417 -0.26(-0.26%)
Sep 05, 2018 103.24 103.62 100.86 101.39 903,794 -2.21(-2.14%)
Sep 04, 2018 101.34 103.88 100.88 103.60 833,138 +1.87(+1.83%)
Aug 31, 2018 101.74 101.74 101.74 0 -0.32(-0.31%)
Aug 30, 2018 103.70 103.98 101.57 102.06 466,706 -2.43(-2.33%)
Aug 29, 2018 102.50 104.80 102.09 104.49 554,410 +1.80(+1.75%)
Aug 28, 2018 101.98 104.19 101.43 102.69 543,285 +0.52(+0.51%)
Aug 27, 2018 105.07 106.04 102.07 102.17 532,317 -2.92(-2.78%)
Aug 24, 2018 105.76 108.48 102.46 105.09 814,168 +2.67(+2.61%)
Aug 23, 2018 100.17 106.16 98.12 102.42 1,728,662 -0.23(-0.23%)
Aug 22, 2018 100.22 102.86 99.38 102.65 571,711 +2.54(+2.54%)
Aug 21, 2018 104.55 104.55 99.94 100.11 526,106 -4.43(-4.23%)
Aug 20, 2018 104.85 105.28 103.74 104.54 355,927 -0.27(-0.26%)
Aug 17, 2018 101.27 105.05 101.01 104.81 551,164 +3.20(+3.15%)
Aug 16, 2018 99.08 102.01 98.16 101.60 423,393 +2.51(+2.53%)
Aug 15, 2018 96.74 99.16 95.72 99.09 342,468 +2.34(+2.42%)
Aug 14, 2018 99.05 100.38 95.62 96.75 505,454 -2.34(-2.36%)
Aug 13, 2018 99.52 99.81 98.50 99.09 274,616 -0.11(-0.11%)
Aug 10, 2018 97.90 99.97 97.30 99.20 320,698 +1.03(+1.05%)
Aug 09, 2018 97.48 98.25 97.19 98.17 195,090 +1.23(+1.27%)
Aug 08, 2018 99.72 99.72 96.80 96.94 284,762 -2.51(-2.52%)
Aug 07, 2018 99.67 100.43 98.94 99.45 246,529 +0.04(+0.04%)
Aug 06, 2018 99.60 100.91 98.30 99.41 432,652 +0.46(+0.47%)
Aug 03, 2018 96.51 99.23 96.21 98.95 344,191 +2.74(+2.85%)
Aug 02, 2018 94.29 96.30 93.65 96.21 331,747 +1.44(+1.52%)
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.