Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 81.72 82.12 79.00 79.04 463,517 -2.32(-2.86%)
Feb 27, 2018 81.60 81.88 81.05 81.36 629,625 -0.44(-0.54%)
Feb 26, 2018 81.76 82.12 80.52 81.80 525,955 +0.90(+1.12%)
Feb 23, 2018 80.45 80.94 79.61 80.89 242,400 +0.81(+1.01%)
Feb 22, 2018 80.09 444,423 -0.29(-0.36%)
Feb 21, 2018 81.33 81.79 80.37 80.38 522,004 -0.89(-1.10%)
Feb 20, 2018 82.04 84.12 80.85 81.27 849,313 -1.62(-1.96%)
Feb 16, 2018 82.89 82.89 82.89 0 +2.72(+3.39%)
Feb 15, 2018 82.59 83.09 78.47 80.18 1,322,774 +2.52(+3.25%)
Feb 14, 2018 74.93 77.93 74.75 77.65 511,535 +2.01(+2.65%)
Feb 13, 2018 74.53 75.90 74.39 75.64 482,347 +0.98(+1.31%)
Feb 12, 2018 73.46 75.28 72.79 74.66 574,214 +1.93(+2.65%)
Feb 09, 2018 72.09 73.07 70.42 72.73 522,785 +1.77(+2.50%)
Feb 08, 2018 74.00 74.05 70.95 70.96 339,747 -2.95(-3.98%)
Feb 07, 2018 73.69 74.93 73.69 73.91 439,347 +0.75(+1.02%)
Feb 06, 2018 73.78 69.98 73.16 823,266 +0.33(+0.45%)
Feb 05, 2018 74.05 75.46 71.88 72.83 391,804 -1.70(-2.28%)
Feb 02, 2018 75.78 75.78 74.38 74.53 296,629 -1.89(-2.48%)
Feb 01, 2018 76.40 77.12 75.83 76.42 650,180 -0.35(-0.46%)
Jan 31, 2018 78.32 78.56 76.34 76.77 562,628 -1.03(-1.32%)
Jan 30, 2018 79.43 79.77 77.76 77.80 396,553 -2.07(-2.59%)
Jan 29, 2018 80.17 80.77 79.85 79.87 306,827 -0.51(-0.63%)
Jan 26, 2018 79.76 80.53 79.10 80.38 330,927 +0.61(+0.77%)
Jan 25, 2018 81.20 81.20 79.22 79.76 361,761 -0.76(-0.95%)
Jan 24, 2018 80.41 80.87 79.85 80.53 451,509 +1.11(+1.40%)
Jan 23, 2018 79.78 80.03 78.35 79.41 446,896 -0.45(-0.56%)
Jan 22, 2018 79.62 80.16 79.19 79.86 661,435 +0.18(+0.22%)
Jan 19, 2018 79.98 80.08 79.39 79.68 314,603 -0.23(-0.29%)
Jan 18, 2018 79.78 80.31 79.52 79.91 362,123 +0.18(+0.22%)
Jan 17, 2018 79.86 80.05 79.58 79.74 355,964 +0.03(+0.04%)
Jan 16, 2018 79.54 80.80 78.79 79.70 584,345 +0.42(+0.53%)
Jan 12, 2018 79.28 79.28 79.28 0 -0.33(-0.42%)
Jan 11, 2018 78.72 79.63 78.16 79.61 581,104 +1.70(+2.18%)
Jan 10, 2018 78.14 78.38 77.47 77.91 460,417 -0.04(-0.06%)
Jan 09, 2018 78.68 78.68 77.67 77.96 605,079 -0.65(-0.83%)
Jan 08, 2018 77.80 78.79 77.05 78.61 437,187 +1.08(+1.39%)
Jan 05, 2018 77.84 78.23 77.01 77.53 548,707 -0.33(-0.43%)
Jan 04, 2018 77.89 78.18 77.19 77.86 624,763 +0.49(+0.63%)
Jan 03, 2018 77.13 77.73 76.29 77.37 443,592 +0.33(+0.43%)
Jan 02, 2018 75.93 77.12 75.52 77.04 418,801 +1.84(+2.45%)
Dec 29, 2017 75.20 75.20 75.20 0 -0.95(-1.24%)
Dec 28, 2017 76.04 76.24 75.42 76.14 305,336 +0.24(+0.31%)
Dec 27, 2017 76.55 76.55 75.50 75.91 218,163 -0.46(-0.61%)
Dec 26, 2017 75.57 76.53 75.41 76.37 434,532 +0.71(+0.94%)
Dec 22, 2017 75.58 75.71 74.91 75.66 192,048 +0.19(+0.26%)
Dec 21, 2017 75.28 75.78 74.69 75.47 551,574 +0.54(+0.73%)
Dec 20, 2017 74.43 75.17 73.62 74.93 384,920 +1.48(+2.02%)
Dec 19, 2017 73.65 73.80 72.94 73.44 650,043 -0.21(-0.29%)
Dec 18, 2017 73.24 74.07 73.11 73.65 496,015 +1.16(+1.60%)
Dec 15, 2017 72.70 72.90 71.95 72.50 899,754 +0.24(+0.33%)
Dec 14, 2017 73.54 73.94 72.18 72.26 656,658 -1.35(-1.83%)
Dec 13, 2017 73.30 73.70 72.63 73.61 420,364 +0.26(+0.36%)
Dec 12, 2017 73.29 73.99 73.07 73.35 364,788 +0.02(+0.02%)
Dec 11, 2017 73.01 73.62 72.67 73.33 604,005 +0.52(+0.71%)
Dec 08, 2017 72.16 73.03 71.46 72.81 651,612 +1.11(+1.55%)
Dec 07, 2017 71.08 71.82 70.92 71.70 530,197 +0.53(+0.74%)
Dec 06, 2017 70.59 71.60 70.59 71.17 496,451 +0.63(+0.89%)
Dec 05, 2017 71.26 71.26 69.73 70.54 501,844 -1.00(-1.40%)
Dec 04, 2017 69.83 71.86 69.83 71.54 910,323 +2.67(+3.88%)
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.