Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 77.63 77.64 76.51 76.80 564,106 -0.80(-1.03%)
Jan 30, 2017 76.46 77.69 75.49 77.60 523,733 +0.79(+1.03%)
Jan 27, 2017 77.55 77.80 76.60 76.81 548,658 -0.70(-0.90%)
Jan 26, 2017 76.70 77.58 76.10 77.51 889,495 +0.73(+0.96%)
Jan 25, 2017 76.92 77.14 76.52 76.77 509,920 +0.47(+0.62%)
Jan 24, 2017 76.46 76.80 75.67 76.30 598,007 +0.07(+0.10%)
Jan 23, 2017 75.60 76.33 75.41 76.23 508,333 +0.35(+0.46%)
Jan 20, 2017 75.62 76.12 75.47 75.87 371,939 +0.55(+0.73%)
Jan 19, 2017 76.41 76.68 75.28 75.33 538,582 -1.05(-1.37%)
Jan 18, 2017 75.85 76.52 74.60 76.38 759,796 +1.10(+1.47%)
Jan 17, 2017 76.55 76.78 75.26 75.27 542,041 -1.21(-1.58%)
Jan 13, 2017 76.48 76.48 76.48 0 +1.07(+1.42%)
Jan 12, 2017 75.31 75.73 74.15 75.41 434,435 -0.25(-0.33%)
Jan 11, 2017 75.39 75.70 75.03 75.66 393,791 +0.00(+0.00%)
Jan 10, 2017 76.40 76.66 75.26 75.66 602,163 -1.08(-1.40%)
Jan 09, 2017 77.15 77.51 76.65 76.74 719,859 -0.67(-0.86%)
Jan 06, 2017 75.91 77.87 75.91 77.41 644,098 +1.63(+2.16%)
Jan 05, 2017 74.65 75.88 74.65 75.77 600,693 +0.86(+1.15%)
Jan 04, 2017 73.40 75.27 73.40 74.91 915,614 +1.86(+2.54%)
Jan 03, 2017 74.05 74.06 72.76 73.05 696,021 -0.06(-0.09%)
Dec 30, 2016 73.12 73.12 73.12 0 +0.19(+0.27%)
Dec 29, 2016 72.81 73.15 72.40 72.92 492,236 +0.19(+0.27%)
Dec 28, 2016 73.20 73.36 72.52 72.73 420,115 -0.45(-0.62%)
Dec 27, 2016 73.14 73.63 72.90 73.18 491,485 +0.24(+0.33%)
Dec 23, 2016 72.94 72.94 72.94 0 +0.09(+0.13%)
Dec 22, 2016 73.82 74.04 72.16 72.85 806,331 -1.09(-1.47%)
Dec 21, 2016 74.84 75.03 73.88 73.93 511,636 -1.00(-1.34%)
Dec 20, 2016 74.38 75.08 74.18 74.94 933,180 +0.45(+0.61%)
Dec 19, 2016 74.05 75.05 74.05 74.48 467,477 +0.32(+0.44%)
Dec 16, 2016 75.00 75.07 74.12 74.16 1,301,610 -0.59(-0.79%)
Dec 15, 2016 74.07 75.43 74.05 74.75 687,132 +0.64(+0.86%)
Dec 14, 2016 75.30 75.91 73.71 74.11 651,536 -1.10(-1.47%)
Dec 13, 2016 75.20 75.95 75.04 75.22 855,556 +0.52(+0.70%)
Dec 12, 2016 75.41 75.47 74.47 74.70 695,937 -0.91(-1.20%)
Dec 09, 2016 75.04 75.88 74.97 75.60 405,078 +0.71(+0.94%)
Dec 08, 2016 74.85 75.19 74.15 74.90 629,593 -0.06(-0.07%)
Dec 07, 2016 74.12 75.06 73.07 74.96 583,596 +1.18(+1.60%)
Dec 06, 2016 75.01 75.18 73.14 73.78 955,346 -1.17(-1.56%)
Dec 05, 2016 74.07 75.13 74.07 74.95 534,694 +1.32(+1.79%)
Dec 02, 2016 71.89 73.66 71.82 73.63 639,777 +2.03(+2.84%)
Dec 01, 2016 73.09 73.56 71.02 71.60 1,091,293 -1.54(-2.11%)
Nov 30, 2016 75.24 75.24 73.10 73.14 1,058,356 -1.70(-2.27%)
Nov 29, 2016 74.80 75.35 74.71 74.83 427,036 +0.32(+0.44%)
Nov 28, 2016 74.57 75.11 74.43 74.51 368,230 -0.46(-0.62%)
Nov 25, 2016 74.50 75.18 74.48 74.97 211,900 +0.55(+0.74%)
Nov 23, 2016 74.43 74.43 74.43 0 +0.17(+0.22%)
Nov 22, 2016 74.82 74.99 74.02 74.26 400,131 -0.37(-0.50%)
Nov 21, 2016 74.47 74.89 74.26 74.63 518,405 +0.67(+0.90%)
Nov 18, 2016 73.86 74.20 73.67 73.96 600,669 +0.18(+0.24%)
Nov 17, 2016 72.80 73.94 72.13 73.79 599,937 +1.46(+2.01%)
Nov 16, 2016 71.81 73.30 71.70 72.33 682,970 +0.39(+0.54%)
Nov 15, 2016 71.51 72.67 71.13 71.94 888,707 -0.05(-0.06%)
Nov 14, 2016 74.80 74.96 71.89 71.99 902,160 -2.26(-3.05%)
Nov 11, 2016 75.17 75.82 74.19 74.25 712,652 -1.09(-1.44%)
Nov 10, 2016 76.30 76.96 75.07 75.34 520,485 -0.58(-0.76%)
Nov 09, 2016 74.25 75.93 73.52 75.91 695,946 +0.92(+1.23%)
Nov 08, 2016 74.65 75.81 74.25 74.99 489,815 +0.20(+0.27%)
Nov 07, 2016 74.46 75.06 73.93 74.79 586,160 +1.38(+1.88%)
Nov 04, 2016 73.23 74.44 73.23 73.41 589,354 +0.27(+0.37%)
Nov 03, 2016 73.15 73.89 73.03 73.14 606,819 +0.24(+0.33%)
Nov 02, 2016 73.11 73.75 72.86 72.90 586,907 -0.33(-0.45%)
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.