Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 81.71 82.11 78.99 79.03 463,558 -2.32(-2.86%)
Feb 27, 2018 81.60 81.88 81.04 81.35 629,682 -0.44(-0.54%)
Feb 26, 2018 81.75 82.11 80.51 81.79 526,003 +0.90(+1.12%)
Feb 23, 2018 80.44 80.93 79.61 80.89 242,421 +0.81(+1.01%)
Feb 22, 2018 80.08 444,463 -0.29(-0.36%)
Feb 21, 2018 81.33 81.78 80.36 80.37 522,051 -0.89(-1.10%)
Feb 20, 2018 82.04 84.11 80.84 81.26 849,389 -1.62(-1.96%)
Feb 16, 2018 82.89 82.89 82.89 0 +2.72(+3.39%)
Feb 15, 2018 82.58 83.08 78.47 80.17 1,322,892 +2.52(+3.25%)
Feb 14, 2018 74.93 77.92 74.75 77.64 511,581 +2.01(+2.65%)
Feb 13, 2018 74.52 75.90 74.38 75.64 482,390 +0.98(+1.31%)
Feb 12, 2018 73.45 75.28 72.78 74.66 574,266 +1.93(+2.65%)
Feb 09, 2018 72.08 73.06 70.41 72.73 522,832 +1.77(+2.50%)
Feb 08, 2018 74.00 74.04 70.94 70.96 339,777 -2.94(-3.98%)
Feb 07, 2018 73.68 74.93 73.68 73.90 439,387 +0.74(+1.02%)
Feb 06, 2018 73.77 69.98 73.16 823,339 +0.33(+0.45%)
Feb 05, 2018 74.04 75.45 71.88 72.83 391,839 -1.70(-2.28%)
Feb 02, 2018 75.78 75.78 74.38 74.52 296,655 -1.89(-2.48%)
Feb 01, 2018 76.39 77.11 75.82 76.42 650,239 -0.35(-0.46%)
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%)
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.