Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 86.01 87.48 85.77 87.30 237,947 +1.29(+1.50%)
Jul 30, 2018 89.30 89.31 85.96 86.01 253,795 -2.52(-2.85%)
Jul 27, 2018 91.32 91.32 88.18 88.53 226,400 -2.42(-2.66%)
Jul 26, 2018 87.05 91.04 86.41 90.95 285,847 +3.45(+3.94%)
Jul 25, 2018 87.57 88.03 86.25 87.50 232,932 -0.22(-0.25%)
Jul 24, 2018 85.18 89.29 84.58 87.72 491,106 +3.15(+3.72%)
Jul 23, 2018 86.53 84.30 84.57 156,766 -1.63(-1.89%)
Jul 20, 2018 86.60 87.30 85.44 86.20 150,456 -0.40(-0.46%)
Jul 19, 2018 86.71 87.12 86.07 86.60 303,697 -1.15(-1.31%)
Jul 18, 2018 89.27 89.27 87.47 87.75 247,427 -2.13(-2.37%)
Jul 17, 2018 89.28 90.29 89.25 89.88 125,497 +0.71(+0.80%)
Jul 16, 2018 90.15 90.15 88.74 89.17 147,121 -0.97(-1.08%)
Jul 13, 2018 90.20 90.70 89.72 90.14 120,756 +0.08(+0.09%)
Jul 12, 2018 89.97 90.90 89.84 90.06 155,162 +0.62(+0.69%)
Jul 11, 2018 89.19 89.72 88.69 89.44 83,339 -0.29(-0.32%)
Jul 10, 2018 88.62 90.59 88.53 89.73 163,088 +0.76(+0.85%)
Jul 09, 2018 87.46 89.37 87.46 88.97 155,926 +1.64(+1.88%)
Jul 06, 2018 86.71 87.35 86.34 87.33 84,068 +0.68(+0.78%)
Jul 05, 2018 86.23 86.79 85.57 86.65 121,164 +1.21(+1.42%)
Jul 03, 2018 85.44 85.44 85.44 0 +0.07(+0.08%)
Jul 02, 2018 84.30 85.85 83.82 85.37 98,532 +0.07(+0.08%)
Jun 29, 2018 84.75 86.31 84.03 85.30 139,080 +1.16(+1.38%)
Jun 28, 2018 83.51 84.52 83.38 84.14 129,984 +0.25(+0.30%)
Jun 27, 2018 85.35 85.65 82.90 83.89 149,324 -1.83(-2.13%)
Jun 26, 2018 85.48 86.10 85.16 85.72 145,161 +0.65(+0.76%)
Jun 25, 2018 85.01 85.36 82.78 85.07 275,970 -1.01(-1.17%)
Jun 22, 2018 86.99 86.99 85.37 86.08 136,431 -0.71(-0.82%)
Jun 21, 2018 86.70 87.23 85.88 86.79 190,253 -0.57(-0.65%)
Jun 20, 2018 86.81 88.40 86.12 87.36 229,690 +0.93(+1.08%)
Jun 19, 2018 86.58 86.62 84.06 86.43 251,403 -1.54(-1.75%)
Jun 18, 2018 87.49 88.28 86.77 87.97 242,525 -0.93(-1.05%)
Jun 15, 2018 89.81 89.81 88.90 193,056 -0.91(-1.01%)
Jun 14, 2018 90.20 90.97 89.35 89.81 157,408 -0.88(-0.97%)
Jun 13, 2018 92.02 92.24 90.59 90.69 107,169 -1.38(-1.50%)
Jun 12, 2018 92.45 93.48 91.99 92.07 115,841 -0.29(-0.31%)
Jun 11, 2018 92.16 93.38 91.98 92.36 187,364 +0.56(+0.61%)
Jun 08, 2018 89.00 91.87 88.47 91.80 169,680 +2.25(+2.51%)
Jun 07, 2018 91.85 91.85 89.00 89.55 133,631 -1.89(-2.07%)
Jun 06, 2018 89.93 91.44 184,579 +0.34(+0.37%)
Jun 05, 2018 89.83 91.53 89.10 91.10 244,881 +1.72(+1.92%)
Jun 04, 2018 87.47 89.61 87.13 89.38 285,066 +3.43(+3.99%)
Jun 01, 2018 83.40 86.13 81.77 85.95 323,130 +2.69(+3.23%)
May 31, 2018 85.24 85.57 83.07 83.26 441,897 -2.91(-3.38%)
May 30, 2018 85.88 86.26 85.47 86.17 210,857 +0.57(+0.67%)
May 29, 2018 87.13 87.45 85.41 85.60 219,463 -2.77(-3.13%)
May 25, 2018 88.37 88.37 88.37 0 +0.08(+0.09%)
May 24, 2018 88.36 88.79 87.70 88.29 211,559 +0.32(+0.36%)
May 23, 2018 88.56 89.23 87.82 87.97 168,238 -1.12(-1.26%)
May 22, 2018 90.00 90.53 89.04 89.09 113,524 -0.35(-0.39%)
May 21, 2018 88.90 90.00 88.80 89.44 170,367 +1.83(+2.09%)
May 18, 2018 86.86 87.85 86.50 87.61 189,797 +0.58(+0.67%)
May 17, 2018 86.41 87.58 86.30 87.03 229,802 -0.05(-0.06%)
May 16, 2018 86.80 87.90 86.72 87.08 159,706 -0.44(-0.50%)
May 15, 2018 87.15 88.69 86.85 87.52 353,097 +0.31(+0.36%)
May 14, 2018 90.36 90.84 87.02 87.21 416,606 -4.32(-4.72%)
May 11, 2018 90.40 92.01 90.01 91.53 117,493 +0.95(+1.05%)
May 10, 2018 91.69 92.40 90.24 90.58 170,321 -0.83(-0.91%)
May 09, 2018 92.36 92.68 90.74 91.41 159,607 -0.48(-0.52%)
May 08, 2018 91.09 92.23 90.94 91.89 218,958 +1.28(+1.41%)
May 07, 2018 88.79 90.88 88.73 90.61 250,885 +2.78(+3.17%)
May 04, 2018 85.58 88.13 85.58 87.83 195,646 +2.03(+2.37%)
May 03, 2018 87.59 89.24 85.22 85.80 430,235 -0.85(-0.98%)
May 02, 2018 89.16 90.90 84.50 86.65 1,095,979 -7.70(-8.16%)
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.