Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.81 82.62 79.88 80.48 1,220,244 +0.99(+1.25%)
Feb 27, 2017 82.48 83.88 79.08 79.48 1,316,376 -3.68(-4.42%)
Feb 24, 2017 83.84 84.35 82.82 83.16 1,011,844 +0.13(+0.16%)
Feb 23, 2017 83.05 83.77 82.94 83.03 912,769 +1.20(+1.47%)
Feb 22, 2017 80.59 81.90 80.59 81.83 1,416,456 +1.80(+2.25%)
Feb 21, 2017 78.92 80.35 78.45 80.03 745,266 +0.09(+0.11%)
Feb 17, 2017 79.94 79.94 79.94 0 -0.46(-0.58%)
Feb 16, 2017 80.85 81.09 80.10 80.41 955,846 -0.63(-0.78%)
Feb 15, 2017 80.24 81.15 79.64 81.04 740,020 -0.51(-0.62%)
Feb 14, 2017 82.41 82.41 80.53 81.55 862,924 +0.17(+0.20%)
Feb 13, 2017 81.27 81.89 80.84 81.38 575,460 -0.55(-0.67%)
Feb 10, 2017 80.40 82.08 80.10 81.93 800,754 +0.49(+0.60%)
Feb 09, 2017 83.03 83.38 81.33 81.44 1,128,736 -1.81(-2.17%)
Feb 08, 2017 81.61 83.34 81.60 83.25 1,267,156 +1.74(+2.14%)
Feb 07, 2017 79.50 81.73 79.46 81.50 1,554,687 +1.74(+2.18%)
Feb 06, 2017 78.22 79.83 76.92 79.77 2,045,741 +4.55(+6.05%)
Feb 03, 2017 74.74 75.81 74.53 75.22 791,131 +0.04(+0.06%)
Feb 02, 2017 75.52 75.65 74.58 75.17 835,460 +0.75(+1.01%)
Feb 01, 2017 73.71 74.70 73.11 74.42 1,061,964 -0.06(-0.08%)
Jan 31, 2017 74.37 75.01 73.93 74.48 987,929 +2.44(+3.38%)
Jan 30, 2017 72.38 72.94 71.92 72.04 637,398 -0.09(-0.12%)
Jan 27, 2017 71.49 72.31 71.33 72.13 702,381 +0.84(+1.18%)
Jan 26, 2017 71.51 71.94 70.45 71.29 1,053,415 -2.00(-2.73%)
Jan 25, 2017 73.36 74.02 72.79 73.29 1,041,167 -1.24(-1.66%)
Jan 24, 2017 74.53 75.75 73.95 74.52 1,121,725 -0.75(-1.00%)
Jan 23, 2017 74.01 75.37 73.32 75.28 1,295,468 +2.60(+3.57%)
Jan 20, 2017 72.48 73.44 72.03 72.68 848,726 +0.66(+0.91%)
Jan 19, 2017 71.91 72.53 71.57 72.02 738,484 -0.22(-0.30%)
Jan 18, 2017 72.59 73.30 71.46 72.24 1,048,921 -0.92(-1.26%)
Jan 17, 2017 73.56 73.73 72.63 73.16 1,367,253 +1.35(+1.88%)
Jan 13, 2017 71.81 71.81 71.81 0 +0.11(+0.15%)
Jan 12, 2017 73.30 73.48 70.83 71.71 1,761,452 +1.24(+1.75%)
Jan 11, 2017 70.67 71.38 68.72 70.47 1,548,823 -1.09(-1.52%)
Jan 10, 2017 71.12 71.93 70.99 71.56 1,147,760 +0.69(+0.98%)
Jan 09, 2017 70.40 71.68 70.11 70.87 1,522,160 -0.07(-0.10%)
Jan 06, 2017 70.88 71.64 69.76 70.94 1,565,663 -1.59(-2.19%)
Jan 05, 2017 70.59 73.22 70.51 72.52 1,681,737 +3.00(+4.31%)
Jan 04, 2017 69.22 69.64 68.34 69.53 1,031,437 +0.25(+0.35%)
Jan 03, 2017 68.10 69.39 67.66 69.28 1,667,552 +2.34(+3.50%)
Dec 30, 2016 66.94 66.94 66.94 0 -2.40(-3.46%)
Dec 29, 2016 67.04 69.38 66.95 69.34 1,741,046 +3.09(+4.66%)
Dec 28, 2016 64.77 66.33 64.46 66.25 1,246,770 +2.37(+3.71%)
Dec 27, 2016 63.57 64.15 63.08 63.89 534,438 +0.89(+1.42%)
Dec 23, 2016 62.99 62.99 62.99 0 +0.65(+1.04%)
Dec 22, 2016 61.97 62.96 61.76 62.34 787,552 +0.71(+1.15%)
Dec 21, 2016 61.79 62.00 61.07 61.63 1,093,445 -0.30(-0.48%)
Dec 20, 2016 60.69 62.19 60.47 61.93 1,041,186 +0.16(+0.26%)
Dec 19, 2016 61.29 62.49 60.66 61.77 1,173,736 +1.50(+2.49%)
Dec 16, 2016 60.47 61.73 59.94 60.27 1,604,044 -0.05(-0.09%)
Dec 15, 2016 60.29 60.84 59.22 60.33 2,396,523 -2.03(-3.26%)
Dec 14, 2016 65.42 66.53 62.31 62.36 1,556,536 -2.45(-3.77%)
Dec 13, 2016 63.87 64.95 63.58 64.81 782,054 +0.93(+1.45%)
Dec 12, 2016 64.44 65.06 63.66 63.88 961,063 -0.24(-0.37%)
Dec 09, 2016 65.77 66.10 63.65 64.12 906,193 -1.34(-2.05%)
Dec 08, 2016 65.22 65.62 64.59 65.46 573,666 +0.04(+0.05%)
Dec 07, 2016 64.94 66.24 64.93 65.42 1,027,248 +1.35(+2.11%)
Dec 06, 2016 63.59 64.61 63.56 64.07 903,532 +0.20(+0.32%)
Dec 05, 2016 62.92 64.32 62.27 63.87 1,412,470 -0.81(-1.25%)
Dec 02, 2016 63.48 65.07 63.33 64.68 923,602 +1.20(+1.89%)
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.