Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 69.05 70.82 67.75 67.95 777,404 -0.99(-1.44%)
Feb 27, 2018 70.75 71.75 68.72 68.94 898,457 -0.68(-0.98%)
Feb 26, 2018 68.77 69.94 68.51 69.62 905,230 +1.11(+1.62%)
Feb 23, 2018 65.42 68.64 65.31 68.51 1,101,588 +3.48(+5.35%)
Feb 22, 2018 66.00 66.50 64.62 65.03 895,221 -0.71(-1.08%)
Feb 21, 2018 65.51 67.43 65.40 65.74 733,238 +0.46(+0.70%)
Feb 20, 2018 66.00 67.45 64.79 65.28 1,052,663 -1.11(-1.67%)
Feb 16, 2018 66.39 66.39 66.39 0 +0.44(+0.67%)
Feb 15, 2018 65.07 66.13 64.46 65.95 936,806 +1.59(+2.47%)
Feb 14, 2018 63.99 65.70 62.14 64.36 1,527,162 -0.17(-0.26%)
Feb 13, 2018 61.23 64.95 61.10 64.53 2,227,516 +2.95(+4.79%)
Feb 12, 2018 59.70 62.40 58.86 61.58 2,332,578 +3.68(+6.36%)
Feb 09, 2018 62.29 63.27 55.77 57.90 5,706,349 -1.90(-3.18%)
Feb 08, 2018 70.40 71.06 59.60 59.80 10,206,990 -28.24(-32.08%)
Feb 07, 2018 87.05 89.66 86.45 88.04 1,609,778 +0.95(+1.09%)
Feb 06, 2018 79.62 87.33 77.51 87.09 1,386,335 +3.87(+4.65%)
Feb 05, 2018 85.91 89.05 81.82 83.22 1,390,650 -5.40(-6.09%)
Feb 02, 2018 89.08 89.50 86.93 88.62 753,405 -1.29(-1.43%)
Feb 01, 2018 88.53 91.06 87.55 89.91 505,925 +1.16(+1.31%)
Jan 31, 2018 88.92 89.94 87.60 88.75 629,846 +0.14(+0.16%)
Jan 30, 2018 91.70 91.83 90.31 88.61 1,820,516 -4.84(-5.18%)
Jan 29, 2018 94.48 94.48 93.00 93.45 571,641 -0.91(-0.96%)
Jan 26, 2018 93.18 94.40 92.18 94.36 547,141 +1.70(+1.83%)
Jan 25, 2018 93.51 94.10 92.14 92.66 765,077 -0.85(-0.91%)
Jan 24, 2018 91.64 94.85 91.50 93.51 1,114,742 +1.87(+2.04%)
Jan 23, 2018 90.00 92.05 89.01 91.64 821,754 +1.70(+1.89%)
Jan 22, 2018 88.50 90.00 87.54 89.94 764,282 +1.15(+1.30%)
Jan 19, 2018 86.86 88.83 86.86 88.79 990,899 +2.57(+2.98%)
Jan 18, 2018 88.00 88.04 86.01 86.22 614,392 -1.87(-2.12%)
Jan 17, 2018 86.08 88.32 85.63 88.09 855,295 +2.40(+2.80%)
Jan 16, 2018 87.90 89.45 84.40 85.69 1,273,215 -1.50(-1.72%)
Jan 12, 2018 87.19 87.19 87.19 0 +4.40(+5.31%)
Jan 11, 2018 81.64 82.93 81.05 82.79 538,471 +1.61(+1.98%)
Jan 10, 2018 81.45 79.57 81.18 613,405 +0.01(+0.01%)
Jan 09, 2018 81.82 82.12 80.28 81.17 777,761 -0.61(-0.75%)
Jan 08, 2018 82.08 82.80 81.60 81.78 615,560 -0.22(-0.27%)
Jan 05, 2018 81.37 82.45 80.46 82.00 647,398 +1.08(+1.33%)
Jan 04, 2018 83.13 83.55 79.76 80.92 987,686 -2.12(-2.55%)
Jan 03, 2018 80.16 83.23 80.15 83.04 788,944 +2.94(+3.67%)
Jan 02, 2018 77.81 80.16 77.71 80.10 793,165 +3.40(+4.43%)
Dec 29, 2017 76.70 76.70 76.70 0 -2.27(-2.87%)
Dec 28, 2017 80.39 80.39 78.19 78.97 515,269 -1.07(-1.34%)
Dec 27, 2017 80.11 81.16 79.95 80.04 491,558 -0.07(-0.09%)
Dec 26, 2017 79.24 80.24 78.84 80.11 618,098 +0.59(+0.74%)
Dec 22, 2017 79.00 80.00 77.50 79.52 610,576 +0.28(+0.35%)
Dec 21, 2017 77.65 79.47 77.29 79.24 721,860 +1.68(+2.17%)
Dec 20, 2017 77.14 77.57 76.17 77.56 653,686 +0.42(+0.54%)
Dec 19, 2017 75.00 77.45 74.88 77.14 963,756 +2.41(+3.22%)
Dec 18, 2017 75.07 76.79 73.46 74.73 1,359,397 +0.30(+0.40%)
Dec 15, 2017 73.25 74.43 73.20 74.43 2,005,036 +1.21(+1.65%)
Dec 14, 2017 74.00 74.69 72.00 73.22 1,339,908 -0.81(-1.09%)
Dec 13, 2017 70.48 74.25 70.24 74.03 1,977,033 +3.63(+5.16%)
Dec 12, 2017 66.22 70.97 65.97 70.40 1,506,663 +4.06(+6.12%)
Dec 11, 2017 66.63 66.64 64.45 66.34 1,167,872 -0.43(-0.64%)
Dec 08, 2017 67.59 68.75 66.00 66.77 1,037,832 -0.08(-0.12%)
Dec 07, 2017 64.92 67.16 64.65 66.85 1,141,523 +1.82(+2.80%)
Dec 06, 2017 65.00 66.45 64.77 65.03 832,862 -0.20(-0.31%)
Dec 05, 2017 64.44 65.88 63.00 65.23 1,098,196 +0.65(+1.01%)
Dec 04, 2017 66.90 66.90 66.35 64.58 969,252 -1.41(-2.14%)
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.