Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 76.57 78.09 76.24 77.47 610,223 +0.77(+1.01%)
Mar 30, 2017 77.23 77.73 76.60 76.69 499,386 -1.13(-1.45%)
Mar 29, 2017 77.88 78.23 77.52 77.82 663,254 -1.23(-1.56%)
Mar 28, 2017 79.82 79.94 78.42 79.05 840,565 -0.96(-1.20%)
Mar 27, 2017 81.00 81.10 79.68 80.01 560,532 +0.96(+1.21%)
Mar 24, 2017 79.06 79.66 78.91 79.05 467,833 -0.14(-0.18%)
Mar 23, 2017 80.21 80.70 78.47 79.20 826,931 -1.42(-1.76%)
Mar 22, 2017 80.55 80.99 80.21 80.62 758,836 +0.75(+0.93%)
Mar 21, 2017 79.62 80.66 79.50 79.87 757,525 +0.51(+0.65%)
Mar 20, 2017 78.26 79.53 77.94 79.36 907,591 +1.78(+2.29%)
Mar 17, 2017 77.70 78.18 77.07 77.58 1,319,559 -0.41(-0.52%)
Mar 16, 2017 79.75 80.25 77.70 77.99 1,199,952 +0.53(+0.69%)
Mar 15, 2017 74.43 77.77 73.85 77.46 1,266,855 +3.58(+4.85%)
Mar 14, 2017 74.91 75.44 73.55 73.88 780,067 -0.97(-1.29%)
Mar 13, 2017 74.78 75.01 74.17 74.84 850,178 +0.17(+0.22%)
Mar 10, 2017 73.54 75.11 72.99 74.67 1,189,171 +0.74(+1.00%)
Mar 09, 2017 74.11 74.79 73.56 73.94 1,307,963 -1.13(-1.51%)
Mar 08, 2017 74.64 75.78 74.34 75.07 1,258,366 -1.50(-1.96%)
Mar 07, 2017 77.11 77.12 76.13 76.57 1,131,668 -1.50(-1.92%)
Mar 06, 2017 78.83 79.01 77.39 78.07 1,037,909 -1.66(-2.08%)
Mar 03, 2017 80.35 78.18 79.73 1,045,923 +1.28(+1.63%)
Mar 02, 2017 79.64 79.94 78.21 78.45 1,112,224 -2.40(-2.96%)
Mar 01, 2017 80.01 81.41 79.78 80.84 1,124,732 +0.37(+0.46%)
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%)
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.