Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 82.43 85.38 80.67 83.22 87,560 +0.39(+0.47%)
Feb 27, 2017 75.56 83.42 75.56 82.83 102,804 +7.36(+9.75%)
Feb 24, 2017 74.39 76.15 73.60 75.47 64,708 +0.29(+0.39%)
Feb 23, 2017 76.15 76.94 74.78 75.17 74,958 +0.59(+0.79%)
Feb 22, 2017 87.93 89.40 74.19 74.58 229,630 -14.52(-16.30%)
Feb 21, 2017 89.70 90.68 88.13 89.11 74,101 +0.59(+0.67%)
Feb 17, 2017 88.52 88.52 88.52 0 +5.50(+6.62%)
Feb 16, 2017 88.13 89.17 82.04 83.02 97,246 -4.71(-5.37%)
Feb 15, 2017 90.48 91.27 85.38 87.73 114,523 +1.37(+1.59%)
Feb 14, 2017 90.28 93.62 83.02 86.36 336,898 +5.50(+6.80%)
Feb 13, 2017 81.26 82.24 79.98 80.86 28,889 +0.59(+0.73%)
Feb 10, 2017 79.69 82.63 79.00 80.27 44,919 +0.98(+1.24%)
Feb 09, 2017 77.53 81.06 77.53 79.29 44,121 +1.57(+2.02%)
Feb 08, 2017 77.53 78.21 75.96 77.72 41,912 -0.59(-0.75%)
Feb 07, 2017 82.83 82.83 78.02 78.31 49,705 -4.32(-5.23%)
Feb 06, 2017 80.86 82.73 79.69 82.63 51,592 +1.77(+2.18%)
Feb 03, 2017 77.72 81.06 76.06 80.86 50,559 +3.93(+5.10%)
Feb 02, 2017 76.55 77.13 75.56 76.94 34,025 +0.00(+0.00%)
Feb 01, 2017 78.90 79.10 75.96 76.94 43,678 -1.57(-2.00%)
Jan 31, 2017 71.84 78.51 71.15 78.51 62,522 +6.08(+8.40%)
Jan 30, 2017 73.99 73.99 71.64 72.42 34,323 -2.16(-2.89%)
Jan 27, 2017 73.01 75.37 73.01 74.58 27,814 +1.57(+2.15%)
Jan 26, 2017 73.99 75.17 72.91 73.01 22,862 -0.78(-1.06%)
Jan 25, 2017 74.78 75.56 73.01 73.80 35,926 -0.59(-0.79%)
Jan 24, 2017 74.39 74.88 70.46 74.39 57,109 +0.20(+0.26%)
Jan 23, 2017 73.99 75.17 72.62 74.19 35,663 +0.20(+0.27%)
Jan 20, 2017 75.56 75.56 73.21 73.99 33,747 -0.79(-1.05%)
Jan 19, 2017 78.12 78.31 73.60 74.78 56,233 -3.73(-4.75%)
Jan 18, 2017 78.12 78.51 76.94 78.51 27,477 +0.98(+1.27%)
Jan 17, 2017 79.49 80.08 76.74 77.53 62,734 -2.75(-3.42%)
Jan 13, 2017 80.27 80.27 80.27 0 +0.39(+0.49%)
Jan 12, 2017 77.53 80.86 77.13 79.88 38,256 +1.57(+2.00%)
Jan 11, 2017 80.67 81.06 76.74 78.31 68,660 -2.36(-2.92%)
Jan 10, 2017 82.04 82.04 79.10 80.67 43,513 -0.79(-0.96%)
Jan 09, 2017 85.57 85.57 80.27 81.45 77,186 -3.34(-3.94%)
Jan 06, 2017 84.79 85.38 83.32 84.79 56,729 +0.39(+0.47%)
Jan 05, 2017 84.99 85.57 82.04 84.40 47,010 -0.59(-0.69%)
Jan 04, 2017 81.45 85.18 80.81 84.99 62,860 +3.34(+4.09%)
Jan 03, 2017 82.04 83.22 78.90 81.65 43,535 +0.79(+0.97%)
Dec 30, 2016 80.86 80.86 80.86 0 -0.98(-1.20%)
Dec 29, 2016 82.83 84.40 81.45 81.84 23,463 -0.98(-1.18%)
Dec 28, 2016 84.20 86.16 82.43 82.83 29,163 -1.57(-1.86%)
Dec 27, 2016 86.16 87.34 84.40 84.40 31,781 -1.96(-2.27%)
Dec 23, 2016 86.36 86.36 86.36 0 +6.67(+8.37%)
Dec 22, 2016 83.02 83.81 79.10 79.69 42,555 -2.55(-3.10%)
Dec 21, 2016 86.56 87.34 82.24 82.24 33,034 -3.93(-4.56%)
Dec 20, 2016 85.38 87.73 84.79 86.16 30,872 +0.20(+0.23%)
Dec 19, 2016 88.32 89.50 85.48 85.97 46,632 -2.55(-2.88%)
Dec 16, 2016 85.77 92.25 85.77 88.52 154,838 +2.75(+3.20%)
Dec 15, 2016 83.02 85.77 82.43 85.77 43,545 +2.94(+3.55%)
Dec 14, 2016 84.79 85.38 80.27 82.83 46,662 -2.36(-2.77%)
Dec 13, 2016 84.59 87.34 84.20 85.18 47,492 +1.18(+1.40%)
Dec 12, 2016 84.40 85.77 81.47 84.00 43,948 +0.00(+0.00%)
Dec 09, 2016 85.97 88.91 83.81 84.00 56,158 -0.98(-1.15%)
Dec 08, 2016 81.65 84.99 79.88 84.99 52,550 +2.94(+3.59%)
Dec 07, 2016 85.57 86.85 79.49 82.04 69,579 -5.00(-5.75%)
Dec 06, 2016 85.57 87.14 81.75 87.05 48,434 +2.45(+2.90%)
Dec 05, 2016 81.26 85.18 80.47 84.59 47,189 +4.12(+5.12%)
Dec 02, 2016 77.53 82.63 77.13 80.47 56,968 +2.94(+3.80%)
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.