Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 90.66 90.93 89.90 90.04 670,237 -0.75(-0.82%)
Mar 30, 2017 88.35 90.90 88.35 90.79 996,713 +2.46(+2.78%)
Mar 29, 2017 88.73 89.00 87.95 88.33 945,989 -0.67(-0.75%)
Mar 28, 2017 86.56 89.45 86.24 89.00 1,155,331 +2.29(+2.65%)
Mar 27, 2017 85.20 86.79 84.50 86.71 1,715,795 -0.56(-0.64%)
Mar 24, 2017 87.62 87.97 86.72 87.27 807,413 +0.18(+0.21%)
Mar 23, 2017 87.34 88.40 86.97 87.09 1,267,809 -0.36(-0.42%)
Mar 22, 2017 86.89 88.12 85.88 87.45 1,222,260 -0.11(-0.12%)
Mar 21, 2017 90.69 90.69 86.20 87.56 1,908,715 -2.47(-2.74%)
Mar 20, 2017 91.07 91.29 89.96 90.02 860,579 -1.25(-1.37%)
Mar 17, 2017 91.82 92.11 90.54 91.27 3,398,628 -0.29(-0.31%)
Mar 16, 2017 91.36 91.75 90.71 91.56 1,144,943 +0.84(+0.93%)
Mar 15, 2017 92.67 92.68 90.48 90.71 1,201,819 -1.59(-1.73%)
Mar 14, 2017 91.63 92.32 91.02 92.31 609,214 +0.01(+0.01%)
Mar 13, 2017 92.35 92.52 91.75 92.30 1,115,731 -0.04(-0.04%)
Mar 10, 2017 93.03 93.05 91.43 92.34 1,244,384 -0.08(-0.08%)
Mar 09, 2017 92.38 92.76 91.93 92.41 1,037,333 +0.36(+0.40%)
Mar 08, 2017 92.19 92.94 91.94 92.05 1,711,704 +0.73(+0.80%)
Mar 07, 2017 92.01 92.03 91.08 91.32 3,288,101 -1.75(-1.88%)
Mar 06, 2017 92.42 93.52 91.42 93.06 1,127,090 +0.10(+0.10%)
Mar 03, 2017 92.25 93.05 91.94 92.97 1,311,938 +1.02(+1.11%)
Mar 02, 2017 93.01 93.10 91.71 91.95 887,986 -1.06(-1.14%)
Mar 01, 2017 92.20 93.28 91.99 93.01 1,883,683 +2.95(+3.27%)
Feb 28, 2017 91.06 91.63 89.98 90.06 1,735,623 -1.49(-1.63%)
Feb 27, 2017 91.75 91.90 91.15 91.55 1,409,422 +0.09(+0.09%)
Feb 24, 2017 91.04 91.46 90.63 91.46 697,706 -0.47(-0.51%)
Feb 23, 2017 92.08 92.42 91.44 91.93 1,008,779 +0.06(+0.06%)
Feb 22, 2017 91.55 92.28 91.11 91.87 816,854 +0.00(+0.00%)
Feb 21, 2017 92.26 92.68 91.61 91.87 1,018,096 +0.12(+0.13%)
Feb 17, 2017 91.76 91.76 91.76 0 -0.15(-0.17%)
Feb 16, 2017 92.65 92.94 91.69 91.91 1,165,881 -0.98(-1.05%)
Feb 15, 2017 93.10 93.21 92.24 92.89 969,741 +0.35(+0.37%)
Feb 14, 2017 92.26 93.12 91.89 92.55 981,575 +0.04(+0.04%)
Feb 13, 2017 91.78 93.38 91.61 92.51 1,376,450 +1.48(+1.62%)
Feb 10, 2017 91.55 91.90 90.45 91.03 582,070 -0.13(-0.15%)
Feb 09, 2017 89.80 91.20 89.56 91.16 559,327 +1.66(+1.86%)
Feb 08, 2017 89.73 89.75 88.92 89.50 513,092 -0.84(-0.92%)
Feb 07, 2017 91.31 91.50 90.23 90.34 474,281 -0.50(-0.55%)
Feb 06, 2017 90.63 91.12 90.44 90.84 693,490 -0.33(-0.36%)
Feb 03, 2017 90.98 91.47 90.29 91.16 672,914 +1.42(+1.58%)
Feb 02, 2017 89.75 90.10 89.03 89.74 605,390 -0.37(-0.42%)
Feb 01, 2017 91.43 92.10 89.96 90.12 611,646 -0.42(-0.47%)
Jan 31, 2017 90.35 90.77 90.02 90.54 1,099,476 +0.28(+0.31%)
Jan 30, 2017 90.30 90.63 89.71 90.26 1,002,635 -0.75(-0.82%)
Jan 27, 2017 91.59 91.59 90.74 91.01 1,037,890 -0.80(-0.87%)
Jan 26, 2017 91.42 91.91 90.91 91.81 957,769 +0.44(+0.48%)
Jan 25, 2017 90.40 91.55 90.22 91.37 1,106,964 +1.80(+2.01%)
Jan 24, 2017 89.10 89.80 88.94 89.56 783,178 +0.78(+0.88%)
Jan 23, 2017 88.19 89.08 88.19 88.78 1,190,181 +0.10(+0.11%)
Jan 20, 2017 88.25 88.75 88.08 88.69 1,259,976 +0.43(+0.49%)
Jan 19, 2017 88.63 89.08 87.83 88.26 1,247,834 -0.02(-0.02%)
Jan 18, 2017 88.38 88.56 87.17 88.28 1,522,351 +0.39(+0.45%)
Jan 17, 2017 87.88 88.64 87.21 87.88 1,961,895 -1.18(-1.32%)
Jan 13, 2017 89.06 89.06 89.06 0 +1.05(+1.20%)
Jan 12, 2017 88.25 88.51 86.76 88.01 1,284,973 -0.61(-0.69%)
Jan 11, 2017 88.20 88.62 87.72 88.62 1,931,354 +0.18(+0.21%)
Jan 10, 2017 88.15 88.80 87.86 88.44 1,154,226 +0.27(+0.30%)
Jan 09, 2017 87.75 88.74 87.54 88.17 1,103,394 -0.70(-0.79%)
Jan 06, 2017 88.88 89.49 88.58 88.87 864,365 +0.65(+0.74%)
Jan 05, 2017 88.61 89.14 87.34 88.22 1,279,593 -0.81(-0.91%)
Jan 04, 2017 89.02 89.60 88.54 89.03 1,254,077 +0.33(+0.37%)
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.