Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 89.88 91.50 89.84 90.81 3,606,459 +1.00(+1.11%)
Sep 29, 2016 90.25 90.84 89.66 89.81 2,221,146 -0.41(-0.45%)
Sep 28, 2016 89.89 90.30 89.50 90.22 2,418,267 +0.36(+0.40%)
Sep 27, 2016 89.76 90.31 89.25 89.86 3,332,761 +0.34(+0.38%)
Sep 26, 2016 90.22 90.45 89.48 89.52 3,554,731 -1.12(-1.24%)
Sep 23, 2016 89.64 90.88 89.59 90.64 2,180,788 +0.17(+0.19%)
Sep 22, 2016 90.27 90.82 90.09 90.47 1,768,429 +0.84(+0.94%)
Sep 21, 2016 88.90 89.80 88.89 89.63 1,690,041 +0.82(+0.92%)
Sep 20, 2016 88.60 89.11 88.36 88.81 1,728,877 +0.42(+0.48%)
Sep 19, 2016 88.48 88.83 88.12 88.39 2,048,651 +0.35(+0.40%)
Sep 16, 2016 87.35 88.07 87.08 88.04 8,429,952 +0.25(+0.28%)
Sep 15, 2016 86.78 87.94 86.26 87.79 3,051,241 +0.86(+0.99%)
Sep 14, 2016 86.71 87.53 86.54 86.93 2,282,238 +0.22(+0.25%)
Sep 13, 2016 88.00 88.02 86.52 86.71 2,980,964 -1.95(-2.20%)
Sep 12, 2016 86.78 88.83 86.68 88.66 3,714,974 +1.69(+1.94%)
Sep 09, 2016 88.43 88.43 86.97 86.97 3,725,977 -1.92(-2.16%)
Sep 08, 2016 90.03 90.19 88.84 88.89 3,498,427 -1.71(-1.89%)
Sep 07, 2016 91.05 91.11 90.19 90.60 4,157,043 -0.65(-0.71%)
Sep 06, 2016 91.59 91.94 91.04 91.25 4,830,059 -0.01(-0.01%)
Sep 02, 2016 91.36 91.26 91.26 91.26 3,502,100 +0.50(+0.55%)
Sep 01, 2016 90.58 91.03 90.44 90.76 1,774,251 +0.05(+0.06%)
Aug 31, 2016 90.45 90.99 90.32 90.71 2,056,760 -0.07(-0.08%)
Aug 30, 2016 90.78 91.15 90.46 90.78 2,197,829 +0.02(+0.02%)
Aug 29, 2016 89.90 90.93 89.69 90.76 1,799,640 +1.23(+1.37%)
Aug 26, 2016 89.97 90.84 89.36 89.53 2,428,316 -0.41(-0.46%)
Aug 25, 2016 89.72 90.30 89.51 89.94 2,441,665 +0.19(+0.21%)
Aug 24, 2016 90.21 90.63 89.61 89.75 2,034,507 -0.55(-0.61%)
Aug 23, 2016 90.00 90.80 89.91 90.30 1,715,538 +0.50(+0.56%)
Aug 22, 2016 89.31 89.94 89.10 89.80 1,812,336 +0.49(+0.55%)
Aug 19, 2016 90.46 90.57 89.27 89.31 2,519,366 -1.45(-1.60%)
Aug 18, 2016 89.88 90.88 89.78 90.76 2,093,465 +0.88(+0.98%)
Aug 17, 2016 89.65 90.05 89.25 89.88 1,773,910 +0.08(+0.09%)
Aug 16, 2016 89.61 90.32 89.53 89.80 1,657,744 -0.14(-0.16%)
Aug 15, 2016 89.93 90.53 89.85 89.94 1,392,255 -0.02(-0.02%)
Aug 12, 2016 89.57 90.68 89.41 89.96 2,258,544 -0.02(-0.02%)
Aug 11, 2016 88.86 90.36 88.86 89.98 2,515,789 +1.52(+1.72%)
Aug 10, 2016 89.20 89.49 88.38 88.46 2,579,529 -0.58(-0.65%)
Aug 09, 2016 88.90 89.85 88.90 89.04 2,090,660 -0.05(-0.06%)
Aug 08, 2016 88.98 89.18 88.56 89.09 3,097,271 +0.35(+0.39%)
Aug 05, 2016 88.81 89.27 88.60 88.74 1,738,974 +0.32(+0.36%)
Aug 04, 2016 88.27 88.85 87.95 88.42 1,794,276 +0.05(+0.06%)
Aug 03, 2016 88.19 88.39 87.77 88.37 1,848,769 +0.06(+0.07%)
Aug 02, 2016 89.30 89.36 87.68 88.31 2,319,918 -1.11(-1.24%)
Aug 01, 2016 89.21 89.93 89.07 89.42 2,396,656 +0.00(+0.00%)
Jul 29, 2016 90.09 90.36 89.30 89.42 2,102,793 -0.84(-0.93%)
Jul 28, 2016 89.69 90.55 89.62 90.26 2,329,435 +0.54(+0.60%)
Jul 27, 2016 89.31 89.90 89.08 89.72 3,847,581 +0.47(+0.53%)
Jul 26, 2016 89.38 90.12 88.87 89.25 4,058,964 -1.09(-1.21%)
Jul 25, 2016 89.93 90.38 89.76 90.34 2,546,503 +0.24(+0.27%)
Jul 22, 2016 88.03 90.35 88.03 90.10 4,078,874 +2.20(+2.50%)
Jul 21, 2016 87.53 88.13 87.26 87.90 2,016,649 +0.03(+0.03%)
Jul 20, 2016 88.00 88.35 87.75 87.87 1,462,075 +0.31(+0.35%)
Jul 19, 2016 87.20 88.02 87.20 87.56 2,266,357 -0.04(-0.05%)
Jul 18, 2016 87.70 87.96 86.97 87.60 3,533,390 +0.11(+0.13%)
Jul 15, 2016 88.50 88.78 87.46 87.49 4,227,518 -0.78(-0.88%)
Jul 14, 2016 90.05 90.60 87.86 88.27 10,548,092 +2.53(+2.95%)
Jul 13, 2016 85.65 86.26 85.06 85.74 6,217,030 -0.49(-0.57%)
Jul 12, 2016 86.91 87.40 86.04 86.23 4,890,484 -0.21(-0.24%)
Jul 11, 2016 85.90 86.60 85.54 86.44 3,222,232 +0.68(+0.79%)
Jul 08, 2016 85.00 86.40 84.31 85.76 4,040,186 +1.45(+1.72%)
Jul 07, 2016 84.30 84.77 83.97 84.31 3,538,096 +0.14(+0.17%)
Jul 06, 2016 83.47 84.32 82.97 84.17 3,107,934 +1.13(+1.36%)
Jul 05, 2016 83.30 83.91 82.90 83.04 2,541,104 -0.49(-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.