Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 88.40 90.24 88.40 89.57 516,419 +1.06(+1.20%)
Feb 27, 2017 88.70 89.53 87.95 88.50 513,596 -0.50(-0.56%)
Feb 24, 2017 88.78 89.76 88.03 89.00 441,722 -0.68(-0.76%)
Feb 23, 2017 84.82 90.37 84.58 89.68 943,404 +1.40(+1.59%)
Feb 22, 2017 89.60 90.43 87.88 88.28 437,693 -1.38(-1.53%)
Feb 21, 2017 89.52 90.27 87.77 89.65 452,856 +0.09(+0.11%)
Feb 17, 2017 89.56 89.56 89.56 0 +1.01(+1.14%)
Feb 16, 2017 88.17 88.59 86.80 88.55 483,929 +0.12(+0.14%)
Feb 15, 2017 87.83 88.79 87.28 88.43 308,138 +0.77(+0.88%)
Feb 14, 2017 86.70 87.67 86.47 87.65 407,872 +0.88(+1.01%)
Feb 13, 2017 86.65 87.39 85.82 86.78 284,502 +0.36(+0.41%)
Feb 10, 2017 86.84 88.44 86.39 86.42 310,967 -0.45(-0.52%)
Feb 09, 2017 83.59 87.38 83.59 86.87 654,214 +3.36(+4.03%)
Feb 08, 2017 83.78 83.78 82.50 83.51 392,427 -0.25(-0.30%)
Feb 07, 2017 84.71 85.66 83.63 83.76 351,137 -0.58(-0.69%)
Feb 06, 2017 84.82 85.75 82.56 84.35 971,459 -1.66(-1.93%)
Feb 03, 2017 89.44 89.44 85.72 86.00 654,758 -3.07(-3.45%)
Feb 02, 2017 87.08 89.17 86.91 89.08 397,270 +2.00(+2.29%)
Feb 01, 2017 86.18 87.55 85.40 87.08 451,106 +1.32(+1.54%)
Jan 31, 2017 84.65 86.10 84.52 85.76 391,829 +1.06(+1.25%)
Jan 30, 2017 84.82 85.50 83.69 84.70 439,310 -0.32(-0.38%)
Jan 27, 2017 85.53 86.43 84.80 85.02 394,610 -0.82(-0.96%)
Jan 26, 2017 85.99 86.48 85.36 85.84 378,119 +0.08(+0.10%)
Jan 25, 2017 85.83 86.32 85.34 85.76 328,224 +0.40(+0.47%)
Jan 24, 2017 85.67 86.26 84.68 85.36 436,757 -0.11(-0.13%)
Jan 23, 2017 85.38 86.25 84.61 85.47 626,379 +0.19(+0.22%)
Jan 20, 2017 85.91 86.61 85.02 85.28 411,192 -0.60(-0.70%)
Jan 19, 2017 87.74 87.74 85.81 85.88 457,468 -1.79(-2.04%)
Jan 18, 2017 87.47 88.27 87.20 87.67 268,203 -0.12(-0.14%)
Jan 17, 2017 88.83 88.98 87.67 87.79 398,215 -1.02(-1.14%)
Jan 13, 2017 88.81 88.81 88.81 0 +1.03(+1.18%)
Jan 12, 2017 88.41 88.72 87.42 87.77 443,929 -0.56(-0.64%)
Jan 11, 2017 88.42 88.98 87.87 88.34 336,610 +0.43(+0.49%)
Jan 10, 2017 90.04 90.04 87.85 87.90 544,413 -1.60(-1.79%)
Jan 09, 2017 90.43 90.92 89.39 89.50 641,218 -1.39(-1.53%)
Jan 06, 2017 91.86 92.73 90.50 90.89 635,208 -1.37(-1.49%)
Jan 05, 2017 91.80 92.53 90.86 92.26 461,427 +0.46(+0.50%)
Jan 04, 2017 91.15 91.94 90.53 91.80 497,878 +1.27(+1.40%)
Jan 03, 2017 89.01 90.95 88.82 90.53 631,583 +1.95(+2.21%)
Dec 30, 2016 88.58 88.58 88.58 0 +0.03(+0.03%)
Dec 29, 2016 87.79 89.28 87.05 88.55 307,707 +0.95(+1.08%)
Dec 28, 2016 87.79 87.84 86.87 87.60 244,727 -0.47(-0.53%)
Dec 27, 2016 87.66 88.56 87.35 88.07 225,424 +0.16(+0.18%)
Dec 23, 2016 87.91 87.91 87.91 0 -0.12(-0.14%)
Dec 22, 2016 87.88 88.78 87.26 88.03 664,404 +0.00(+0.00%)
Dec 21, 2016 87.41 88.70 87.41 88.03 668,753 -0.25(-0.29%)
Dec 20, 2016 87.19 89.24 85.53 88.29 618,205 +1.49(+1.71%)
Dec 19, 2016 86.25 87.20 84.36 86.80 699,563 +0.81(+0.94%)
Dec 16, 2016 83.05 86.14 83.05 85.99 1,167,940 +2.58(+3.09%)
Dec 15, 2016 86.48 86.81 79.24 83.42 1,902,890 -0.49(-0.58%)
Dec 14, 2016 84.59 85.14 83.01 83.91 648,856 -0.66(-0.78%)
Dec 13, 2016 84.53 85.57 84.41 84.57 431,605 -0.02(-0.02%)
Dec 12, 2016 85.60 88.11 83.68 84.58 1,247,835 +0.65(+0.77%)
Dec 09, 2016 80.63 84.27 80.61 83.94 871,392 +3.68(+4.59%)
Dec 08, 2016 81.07 81.62 79.96 80.25 771,792 -0.83(-1.02%)
Dec 07, 2016 79.67 81.77 79.21 81.08 664,671 +1.44(+1.81%)
Dec 06, 2016 80.74 81.45 79.54 79.64 800,231 -1.10(-1.36%)
Dec 05, 2016 78.48 81.54 77.17 80.74 869,634 +3.70(+4.81%)
Dec 02, 2016 75.90 77.89 75.90 77.04 541,496 +0.82(+1.07%)
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.