Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 77.19 77.83 77.03 77.51 487,798 +0.22(+0.28%)
Feb 27, 2017 77.75 78.00 77.09 77.29 752,945 -0.69(-0.88%)
Feb 24, 2017 78.51 78.61 77.03 77.98 839,032 -0.38(-0.48%)
Feb 23, 2017 78.82 79.37 77.58 78.36 1,229,740 -0.12(-0.15%)
Feb 22, 2017 79.73 80.18 78.41 78.48 795,286 -1.74(-2.17%)
Feb 21, 2017 80.40 80.67 79.76 80.22 567,990 +0.05(+0.06%)
Feb 17, 2017 80.17 80.17 80.17 0 -0.86(-1.06%)
Feb 16, 2017 81.59 81.69 80.78 81.03 902,062 +0.05(+0.06%)
Feb 15, 2017 80.69 81.77 80.43 80.98 810,500 +0.62(+0.77%)
Feb 14, 2017 80.08 80.58 79.63 80.36 527,105 +0.28(+0.35%)
Feb 13, 2017 79.42 80.11 78.86 80.08 790,989 +0.73(+0.92%)
Feb 10, 2017 79.43 79.96 79.12 79.35 427,828 +0.41(+0.52%)
Feb 09, 2017 78.80 79.84 78.81 78.94 747,789 +0.14(+0.18%)
Feb 08, 2017 78.12 79.36 77.80 78.80 751,582 +0.19(+0.24%)
Feb 07, 2017 78.17 78.64 77.80 78.61 564,368 +0.08(+0.10%)
Feb 06, 2017 78.26 78.60 77.66 78.53 1,282,182 -0.10(-0.13%)
Feb 03, 2017 79.41 79.79 78.26 78.63 1,335,464 -1.39(-1.74%)
Feb 02, 2017 81.16 81.16 78.95 80.02 1,082,372 -0.83(-1.03%)
Feb 01, 2017 79.47 81.00 78.86 80.85 1,184,958 +0.82(+1.02%)
Jan 31, 2017 80.00 80.48 78.86 80.03 889,884 +0.20(+0.25%)
Jan 30, 2017 81.51 81.70 79.29 79.83 1,368,553 -1.63(-2.00%)
Jan 27, 2017 80.45 81.56 79.78 81.46 883,470 +1.04(+1.29%)
Jan 26, 2017 79.87 80.96 79.65 80.42 1,132,840 +0.97(+1.22%)
Jan 25, 2017 79.11 79.57 78.02 79.45 1,380,031 +2.44(+3.17%)
Jan 24, 2017 75.00 77.07 74.91 77.01 1,058,371 +2.40(+3.22%)
Jan 23, 2017 75.10 75.20 74.30 74.61 827,872 -0.03(-0.04%)
Jan 20, 2017 74.79 75.17 74.32 74.64 300,286 +0.49(+0.66%)
Jan 19, 2017 74.53 74.91 74.10 74.15 541,625 -0.58(-0.78%)
Jan 18, 2017 74.88 75.03 74.47 74.73 639,805 -0.14(-0.19%)
Jan 17, 2017 74.85 75.52 74.63 74.87 891,136 +0.51(+0.69%)
Jan 13, 2017 74.36 74.36 74.36 0 +0.57(+0.77%)
Jan 12, 2017 74.14 74.43 73.51 73.79 418,166 -0.20(-0.27%)
Jan 11, 2017 73.88 74.17 73.50 73.99 580,671 +0.22(+0.30%)
Jan 10, 2017 75.47 75.81 73.75 73.77 918,641 -2.07(-2.73%)
Jan 09, 2017 77.00 77.00 75.71 75.84 669,007 -0.97(-1.26%)
Jan 06, 2017 77.24 77.50 76.79 76.81 541,155 -0.06(-0.08%)
Jan 05, 2017 76.83 77.08 76.18 76.87 766,769 +0.82(+1.08%)
Jan 04, 2017 76.35 76.42 75.84 76.05 467,143 +0.11(+0.14%)
Jan 03, 2017 76.42 76.67 75.55 75.94 521,062 +0.31(+0.41%)
Dec 30, 2016 75.63 75.63 75.63 0 +0.68(+0.91%)
Dec 29, 2016 74.89 75.30 74.86 74.95 469,521 -0.07(-0.09%)
Dec 28, 2016 75.00 75.50 74.88 75.02 373,261 -0.12(-0.16%)
Dec 27, 2016 75.79 75.86 75.01 75.14 862,450 -0.65(-0.86%)
Dec 23, 2016 75.79 75.79 75.79 0 +0.40(+0.53%)
Dec 22, 2016 75.30 75.82 75.00 75.39 1,009,337 +0.83(+1.11%)
Dec 21, 2016 74.27 74.73 74.21 74.56 720,478 +0.27(+0.36%)
Dec 20, 2016 74.16 74.38 73.85 74.29 889,347 +0.44(+0.60%)
Dec 19, 2016 73.57 74.40 73.48 73.85 740,452 +0.36(+0.49%)
Dec 16, 2016 72.73 73.50 72.60 73.49 1,761,372 +0.77(+1.06%)
Dec 15, 2016 72.37 72.97 72.08 72.72 815,468 +0.60(+0.83%)
Dec 14, 2016 72.07 72.98 71.69 72.12 1,151,738 -0.40(-0.55%)
Dec 13, 2016 72.28 72.83 71.95 72.52 665,431 +0.60(+0.83%)
Dec 12, 2016 72.12 72.48 71.53 71.92 657,560 +0.60(+0.84%)
Dec 09, 2016 71.20 71.40 70.60 71.32 537,576 +0.47(+0.66%)
Dec 08, 2016 72.00 72.00 70.77 70.85 730,180 -0.68(-0.95%)
Dec 07, 2016 69.02 71.68 68.80 71.53 2,083,530 +2.41(+3.49%)
Dec 06, 2016 69.58 69.84 68.74 69.12 509,667 -0.72(-1.03%)
Dec 05, 2016 69.54 69.90 69.18 69.84 457,977 +0.63(+0.91%)
Dec 02, 2016 68.89 69.88 68.89 69.21 540,146 +0.06(+0.09%)
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.