Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.31 78.56 76.33 76.77 562,678 -1.03(-1.32%)
Jan 30, 2018 79.42 79.77 77.75 77.79 396,589 -2.07(-2.59%)
Jan 29, 2018 80.16 80.76 79.84 79.86 306,854 -0.51(-0.63%)
Jan 26, 2018 79.76 80.52 79.09 80.37 330,956 +0.61(+0.77%)
Jan 25, 2018 81.19 81.19 79.21 79.76 361,793 -0.76(-0.95%)
Jan 24, 2018 80.40 80.86 79.84 80.52 451,549 +1.11(+1.40%)
Jan 23, 2018 79.77 80.02 78.35 79.41 446,936 -0.45(-0.56%)
Jan 22, 2018 79.62 80.15 79.18 79.85 661,494 +0.18(+0.22%)
Jan 19, 2018 79.98 80.07 79.38 79.68 314,631 -0.23(-0.29%)
Jan 18, 2018 79.77 80.30 79.51 79.91 362,155 +0.18(+0.22%)
Jan 17, 2018 79.85 80.05 79.57 79.73 355,996 +0.04(+0.04%)
Jan 16, 2018 79.54 80.79 78.78 79.69 584,398 +0.42(+0.53%)
Jan 12, 2018 79.27 79.27 79.27 0 -0.33(-0.42%)
Jan 11, 2018 78.71 79.62 78.16 79.61 581,156 +1.70(+2.18%)
Jan 10, 2018 78.14 78.37 77.46 77.91 460,458 -0.04(-0.06%)
Jan 09, 2018 78.67 78.67 77.66 77.95 605,134 -0.65(-0.83%)
Jan 08, 2018 77.79 78.78 77.04 78.60 437,227 +1.08(+1.39%)
Jan 05, 2018 77.84 78.22 77.00 77.52 548,756 -0.33(-0.43%)
Jan 04, 2018 77.88 78.17 77.18 77.85 624,819 +0.49(+0.63%)
Jan 03, 2018 77.13 77.72 76.29 77.36 443,632 +0.33(+0.43%)
Jan 02, 2018 75.93 77.11 75.51 77.03 418,839 +1.84(+2.45%)
Dec 29, 2017 75.19 75.19 75.19 0 -0.95(-1.24%)
Dec 28, 2017 76.03 76.23 75.42 76.14 305,363 +0.24(+0.31%)
Dec 27, 2017 76.54 76.54 75.50 75.90 218,182 -0.46(-0.61%)
Dec 26, 2017 75.57 76.53 75.40 76.36 434,571 +0.71(+0.94%)
Dec 22, 2017 75.58 75.70 74.90 75.65 192,065 +0.19(+0.26%)
Dec 21, 2017 75.27 75.77 74.68 75.46 551,623 +0.54(+0.73%)
Dec 20, 2017 74.43 75.16 73.61 74.92 384,954 +1.48(+2.02%)
Dec 19, 2017 73.65 73.80 72.94 73.44 650,102 -0.21(-0.29%)
Dec 18, 2017 73.24 74.07 73.10 73.65 496,060 +1.16(+1.60%)
Dec 15, 2017 72.69 72.89 71.95 72.49 899,835 +0.24(+0.33%)
Dec 14, 2017 73.53 73.94 72.18 72.25 656,717 -1.35(-1.83%)
Dec 13, 2017 73.30 73.69 72.62 73.60 420,402 +0.26(+0.36%)
Dec 12, 2017 73.29 73.98 73.06 73.34 364,820 +0.02(+0.02%)
Dec 11, 2017 73.00 73.61 72.67 73.32 604,059 +0.52(+0.71%)
Dec 08, 2017 72.16 73.03 71.46 72.81 651,671 +1.11(+1.55%)
Dec 07, 2017 71.07 71.82 70.91 71.69 530,245 +0.53(+0.74%)
Dec 06, 2017 70.58 71.59 70.58 71.17 496,496 +0.63(+0.89%)
Dec 05, 2017 71.25 71.25 69.72 70.54 501,889 -1.00(-1.40%)
Dec 04, 2017 69.83 71.85 69.83 71.54 910,405 +2.67(+3.88%)
Dec 01, 2017 69.01 69.88 67.93 68.86 717,906 -0.03(-0.05%)
Nov 30, 2017 68.51 69.20 68.19 68.90 485,949 +0.70(+1.03%)
Nov 29, 2017 67.28 68.79 67.07 68.20 510,258 +1.27(+1.90%)
Nov 28, 2017 66.51 66.97 65.56 66.93 389,111 +0.41(+0.62%)
Nov 27, 2017 66.49 66.66 65.47 66.51 556,964 +0.07(+0.11%)
Nov 24, 2017 67.31 67.31 66.31 66.44 118,710 -0.40(-0.60%)
Nov 22, 2017 67.00 67.48 66.74 66.85 262,548 +0.02(+0.03%)
Nov 21, 2017 66.92 66.92 66.43 66.83 439,654 +0.58(+0.87%)
Nov 20, 2017 64.99 66.26 64.96 66.25 347,830 +1.08(+1.65%)
Nov 17, 2017 64.86 65.44 64.59 65.17 338,610 +0.05(+0.08%)
Nov 16, 2017 65.20 65.49 64.77 65.12 644,698 +0.32(+0.49%)
Nov 15, 2017 64.09 65.28 63.32 64.80 762,923 +0.17(+0.26%)
Nov 14, 2017 65.16 65.53 63.98 64.64 699,953 -0.95(-1.45%)
Nov 13, 2017 65.68 66.60 65.52 65.59 848,752 -0.24(-0.36%)
Nov 10, 2017 66.62 66.68 65.24 65.82 443,233 -0.55(-0.83%)
Nov 09, 2017 66.41 67.00 66.22 66.37 397,931 -0.87(-1.30%)
Nov 08, 2017 66.84 67.55 66.41 67.24 364,586 +0.27(+0.40%)
Nov 07, 2017 67.05 67.31 66.58 66.97 379,464 -0.24(-0.36%)
Nov 06, 2017 67.57 67.86 66.70 67.22 463,265 -0.21(-0.31%)
Nov 03, 2017 68.29 68.29 67.17 67.43 297,337 -0.96(-1.40%)
Nov 02, 2017 67.85 68.55 67.85 68.38 831,207 +0.65(+0.96%)
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.