Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 77.52 77.71 75.50 75.51 657,509 -1.66(-2.15%)
Feb 27, 2018 78.04 78.84 77.17 77.17 352,194 -0.96(-1.23%)
Feb 26, 2018 78.30 78.69 77.21 78.13 474,833 -0.11(-0.14%)
Feb 23, 2018 77.59 78.27 77.16 78.24 308,621 +1.13(+1.47%)
Feb 22, 2018 77.82 78.63 76.91 77.11 364,047 -0.37(-0.48%)
Feb 21, 2018 77.71 78.79 77.45 77.48 312,600 -0.28(-0.36%)
Feb 20, 2018 78.75 78.99 77.40 77.76 344,552 -1.18(-1.49%)
Feb 16, 2018 78.93 78.93 78.93 0 -0.13(-0.17%)
Feb 15, 2018 79.29 79.55 78.51 79.07 482,757 +0.38(+0.48%)
Feb 14, 2018 77.17 78.77 76.99 78.69 362,749 +1.16(+1.49%)
Feb 13, 2018 76.46 77.74 75.85 77.53 570,318 +0.70(+0.91%)
Feb 12, 2018 77.53 78.02 75.56 76.83 599,644 -0.43(-0.56%)
Feb 09, 2018 75.93 77.64 74.60 77.26 738,227 +2.50(+3.35%)
Feb 08, 2018 77.64 77.70 74.75 74.76 573,914 -2.92(-3.76%)
Feb 07, 2018 77.28 78.76 76.56 77.68 519,398 +0.00(+0.00%)
Feb 06, 2018 76.12 78.14 75.41 77.68 616,563 -0.67(-0.85%)
Feb 05, 2018 79.82 80.66 77.45 78.35 326,603 -2.37(-2.94%)
Feb 02, 2018 81.82 81.96 80.22 80.72 624,023 -0.97(-1.19%)
Feb 01, 2018 80.23 82.02 80.08 81.69 363,876 +1.39(+1.73%)
Jan 31, 2018 80.89 81.41 80.15 80.30 465,946 -0.55(-0.68%)
Jan 30, 2018 82.42 82.42 80.86 80.86 420,707 -1.97(-2.37%)
Jan 29, 2018 83.89 84.50 82.78 82.82 288,032 -1.00(-1.19%)
Jan 26, 2018 83.64 84.28 83.20 83.82 230,052 +0.40(+0.48%)
Jan 25, 2018 84.09 84.27 83.31 83.42 303,015 -0.48(-0.58%)
Jan 24, 2018 83.59 84.11 83.33 83.90 474,690 +0.71(+0.85%)
Jan 23, 2018 82.54 83.68 82.54 83.19 458,187 +0.65(+0.79%)
Jan 22, 2018 82.70 83.22 81.59 82.54 591,746 -0.04(-0.05%)
Jan 19, 2018 82.88 82.88 82.10 82.59 361,460 -0.17(-0.20%)
Jan 18, 2018 83.39 83.51 82.56 82.75 280,337 -0.47(-0.57%)
Jan 17, 2018 82.95 83.59 82.63 83.23 343,258 +0.81(+0.98%)
Jan 16, 2018 83.93 84.00 82.31 82.42 526,829 -1.32(-1.57%)
Jan 12, 2018 83.74 83.74 83.74 0 -0.35(-0.42%)
Jan 11, 2018 84.76 84.93 83.47 84.09 525,204 -0.61(-0.73%)
Jan 10, 2018 84.67 84.70 524,827 -2.30(-2.64%)
Jan 09, 2018 87.78 89.06 86.90 87.00 554,286 -0.52(-0.59%)
Jan 08, 2018 88.69 88.78 87.50 87.52 379,541 -1.41(-1.59%)
Jan 05, 2018 88.43 89.04 87.48 88.93 379,977 +1.11(+1.26%)
Jan 04, 2018 87.77 88.56 87.48 87.83 477,622 +0.47(+0.54%)
Jan 03, 2018 87.12 88.34 86.80 87.35 426,979 +0.25(+0.28%)
Jan 02, 2018 89.05 89.08 86.55 87.11 512,464 -1.41(-1.60%)
Dec 29, 2017 88.52 88.52 88.52 0 -0.74(-0.83%)
Dec 28, 2017 88.97 89.37 88.84 89.26 260,427 +0.34(+0.38%)
Dec 27, 2017 88.90 89.62 88.76 88.92 259,278 +0.11(+0.12%)
Dec 26, 2017 88.67 89.50 88.57 88.81 179,829 +0.12(+0.14%)
Dec 22, 2017 89.16 89.66 88.40 88.69 423,824 -0.08(-0.09%)
Dec 21, 2017 87.76 89.06 87.63 88.77 445,857 +1.24(+1.41%)
Dec 20, 2017 86.99 87.77 86.76 87.53 394,558 +0.90(+1.03%)
Dec 19, 2017 87.13 87.50 86.52 86.63 500,615 -0.03(-0.03%)
Dec 18, 2017 86.73 87.05 86.12 86.66 492,110 +0.36(+0.42%)
Dec 15, 2017 86.41 87.42 86.08 86.30 861,995 +0.46(+0.53%)
Dec 14, 2017 86.91 87.08 85.72 85.84 443,965 -0.90(-1.04%)
Dec 13, 2017 88.01 88.08 86.69 86.75 417,480 -1.30(-1.48%)
Dec 12, 2017 88.05 89.11 87.51 88.05 527,156 +0.37(+0.42%)
Dec 11, 2017 86.98 87.80 86.44 87.68 538,549 +0.66(+0.76%)
Dec 08, 2017 86.90 87.41 86.47 87.02 537,293 +0.48(+0.56%)
Dec 07, 2017 85.80 87.37 85.80 86.54 573,632 +0.49(+0.57%)
Dec 06, 2017 86.00 86.98 85.49 86.05 404,945 -0.16(-0.18%)
Dec 05, 2017 87.65 88.02 86.07 86.20 660,891 -1.40(-1.60%)
Dec 04, 2017 88.13 88.13 87.12 87.61 702,235 +0.03(+0.03%)
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.