Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 82.90 83.25 80.85 81.12 297,552 -1.65(-1.99%)
Feb 27, 2018 83.67 84.35 82.13 82.77 249,882 -1.58(-1.87%)
Feb 26, 2018 84.15 84.98 82.38 84.35 243,616 +0.57(+0.68%)
Feb 23, 2018 81.00 84.73 77.93 83.78 638,914 +4.13(+5.19%)
Feb 22, 2018 82.43 84.00 78.98 79.65 340,376 -2.70(-3.28%)
Feb 21, 2018 80.17 83.87 79.71 82.35 349,605 +2.40(+3.00%)
Feb 20, 2018 79.53 81.09 79.17 79.95 276,224 -0.15(-0.19%)
Feb 16, 2018 80.10 80.10 80.10 0 +0.30(+0.38%)
Feb 15, 2018 77.77 80.47 77.48 79.80 252,345 +2.50(+3.23%)
Feb 14, 2018 75.66 78.23 74.73 77.30 219,933 +1.31(+1.72%)
Feb 13, 2018 75.55 76.88 74.53 75.99 146,033 +0.43(+0.57%)
Feb 12, 2018 75.64 76.56 74.64 75.56 225,703 +0.22(+0.29%)
Feb 09, 2018 74.41 76.01 71.94 75.34 287,768 +1.62(+2.20%)
Feb 08, 2018 77.31 78.50 73.66 73.72 221,463 -3.29(-4.27%)
Feb 07, 2018 76.83 76.84 75.87 77.01 371,052 -0.06(-0.08%)
Feb 06, 2018 73.83 77.56 73.83 77.07 547,496 +1.07(+1.41%)
Feb 05, 2018 79.48 79.48 75.58 76.00 409,066 -3.52(-4.43%)
Feb 02, 2018 79.55 80.49 78.60 79.52 264,149 -0.10(-0.13%)
Feb 01, 2018 80.33 80.75 78.57 79.62 347,551 -0.64(-0.80%)
Jan 31, 2018 80.25 81.34 80.00 80.26 424,978 +0.08(+0.10%)
Jan 30, 2018 81.57 82.78 79.59 80.18 356,086 -1.94(-2.36%)
Jan 29, 2018 81.39 82.36 81.12 82.12 294,781 +0.71(+0.87%)
Jan 26, 2018 82.60 82.80 80.60 81.41 259,501 -1.21(-1.46%)
Jan 25, 2018 80.00 82.82 80.00 82.62 355,867 +2.71(+3.39%)
Jan 24, 2018 81.69 81.69 79.50 79.91 340,180 -1.44(-1.77%)
Jan 23, 2018 80.23 81.48 79.83 81.35 293,259 +1.05(+1.31%)
Jan 22, 2018 78.34 80.42 77.34 80.30 274,342 +2.00(+2.55%)
Jan 19, 2018 77.24 78.46 76.94 78.30 335,215 +0.90(+1.16%)
Jan 18, 2018 77.05 78.20 76.36 77.40 351,848 -0.49(-0.63%)
Jan 17, 2018 79.73 80.24 77.80 77.89 370,232 -1.86(-2.33%)
Jan 16, 2018 79.21 80.86 78.92 79.75 675,322 +1.19(+1.51%)
Jan 12, 2018 78.56 78.56 78.56 0 +0.47(+0.60%)
Jan 11, 2018 78.64 78.64 77.57 78.09 338,235 -0.55(-0.70%)
Jan 10, 2018 77.51 79.84 76.88 78.64 655,629 +0.77(+0.99%)
Jan 09, 2018 81.26 82.42 77.21 77.87 805,845 -3.46(-4.25%)
Jan 08, 2018 77.34 83.98 77.00 81.33 1,681,929 +10.24(+14.40%)
Jan 05, 2018 71.42 71.83 70.46 71.09 379,788 -0.09(-0.13%)
Jan 04, 2018 71.70 72.03 70.19 71.18 432,296 +0.01(+0.01%)
Jan 03, 2018 69.50 71.35 69.21 71.17 385,340 +1.71(+2.46%)
Jan 02, 2018 69.04 69.87 68.98 69.46 468,886 +0.42(+0.61%)
Dec 29, 2017 69.04 69.04 69.04 0 -1.68(-2.38%)
Dec 28, 2017 70.16 70.97 70.03 70.72 126,805 +0.84(+1.20%)
Dec 27, 2017 68.71 70.55 68.32 69.88 253,633 +1.41(+2.06%)
Dec 26, 2017 69.64 70.57 68.35 68.47 311,728 -1.01(-1.45%)
Dec 22, 2017 70.48 71.31 69.35 69.48 195,162 -1.32(-1.86%)
Dec 21, 2017 71.66 72.19 70.52 70.80 254,560 -0.99(-1.38%)
Dec 20, 2017 72.47 73.33 71.47 71.79 349,500 -0.47(-0.65%)
Dec 19, 2017 71.14 72.34 70.91 72.26 483,073 +1.40(+1.98%)
Dec 18, 2017 70.72 71.37 70.38 70.86 301,184 +0.51(+0.72%)
Dec 15, 2017 70.52 71.20 69.84 70.35 475,380 -0.15(-0.21%)
Dec 14, 2017 68.12 70.69 68.12 70.50 712,066 +2.30(+3.37%)
Dec 13, 2017 66.50 68.53 66.33 68.20 429,067 +1.94(+2.93%)
Dec 12, 2017 65.90 67.27 65.00 66.26 386,015 +0.32(+0.49%)
Dec 11, 2017 66.28 67.08 65.62 65.94 654,528 -0.47(-0.71%)
Dec 08, 2017 68.15 68.70 66.08 66.41 571,187 +0.00(+0.00%)
Dec 07, 2017 66.84 68.84 65.40 1,508,829 +0.00(+0.00%)
Dec 06, 2017 69.32 69.75 66.75 66.83 643,475 -2.15(-3.12%)
Dec 05, 2017 71.00 71.45 68.11 68.98 848,134 -2.03(-2.86%)
Dec 04, 2017 74.36 74.36 70.93 71.01 450,203 -2.99(-4.04%)
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.