Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 71.61 74.32 68.12 70.01 782,149 -1.10(-1.55%)
Jan 30, 2018 71.59 73.22 70.75 71.12 584,477 -1.88(-2.58%)
Jan 29, 2018 72.42 73.25 70.68 73.00 489,342 +0.50(+0.69%)
Jan 26, 2018 71.72 72.59 71.27 72.49 338,384 +1.54(+2.16%)
Jan 25, 2018 74.82 74.82 70.72 70.96 459,441 -2.64(-3.58%)
Jan 24, 2018 75.97 76.04 72.74 73.60 431,348 -2.29(-3.02%)
Jan 23, 2018 75.84 76.77 74.99 75.89 329,181 +0.47(+0.63%)
Jan 22, 2018 76.12 76.44 75.07 75.42 517,835 -0.90(-1.17%)
Jan 19, 2018 74.60 76.53 74.21 76.31 604,267 +1.92(+2.58%)
Jan 18, 2018 73.82 75.59 73.74 74.39 612,517 +0.56(+0.76%)
Jan 17, 2018 71.49 73.83 71.10 73.83 665,279 +3.12(+4.41%)
Jan 16, 2018 70.80 71.45 70.06 70.71 447,791 +0.60(+0.86%)
Jan 12, 2018 70.11 70.11 70.11 0 +0.61(+0.88%)
Jan 11, 2018 67.72 69.81 67.72 69.50 529,799 +2.30(+3.43%)
Jan 10, 2018 67.26 68.03 66.51 67.20 597,224 -0.72(-1.06%)
Jan 09, 2018 70.82 70.95 67.80 67.92 530,270 -2.60(-3.69%)
Jan 08, 2018 70.67 71.49 69.91 70.52 514,824 -0.21(-0.29%)
Jan 05, 2018 67.02 70.90 66.75 70.72 671,379 +3.83(+5.72%)
Jan 04, 2018 67.82 68.32 66.20 66.89 856,841 -0.95(-1.39%)
Jan 03, 2018 68.72 69.17 67.52 67.84 508,096 -0.48(-0.71%)
Jan 02, 2018 66.98 68.79 66.56 68.32 455,388 +1.90(+2.86%)
Dec 29, 2017 66.42 66.42 66.42 0 -1.31(-1.93%)
Dec 28, 2017 68.16 68.35 67.46 67.73 188,558 -0.13(-0.19%)
Dec 27, 2017 67.72 68.56 67.33 67.86 234,192 +0.17(+0.25%)
Dec 26, 2017 68.40 68.81 67.25 67.69 375,751 -1.49(-2.15%)
Dec 22, 2017 69.34 69.72 68.63 69.18 145,889 -0.22(-0.31%)
Dec 21, 2017 69.99 70.74 68.67 69.39 292,423 -0.61(-0.87%)
Dec 20, 2017 70.74 71.07 69.57 70.00 185,290 +0.08(+0.11%)
Dec 19, 2017 70.61 71.50 69.74 69.93 305,177 -0.84(-1.18%)
Dec 18, 2017 70.32 71.26 70.15 70.76 398,906 +0.48(+0.69%)
Dec 15, 2017 68.57 71.11 67.98 70.28 650,571 +1.95(+2.85%)
Dec 14, 2017 68.56 69.99 68.10 68.33 359,852 -0.23(-0.33%)
Dec 13, 2017 68.16 69.39 68.05 68.56 323,260 +0.61(+0.90%)
Dec 12, 2017 68.94 69.00 67.53 67.95 392,208 -1.14(-1.65%)
Dec 11, 2017 67.90 69.72 67.31 69.09 598,744 -0.25(-0.35%)
Dec 08, 2017 71.64 71.64 69.05 69.34 444,545 -1.45(-2.04%)
Dec 07, 2017 70.80 71.32 70.18 70.78 349,513 +0.79(+1.13%)
Dec 06, 2017 68.75 70.53 68.66 69.99 346,728 +0.69(+0.99%)
Dec 05, 2017 68.61 71.53 67.94 69.31 476,331 +0.17(+0.24%)
Dec 04, 2017 72.11 72.83 68.49 69.14 689,043 -2.27(-3.18%)
Dec 01, 2017 73.44 73.58 70.81 71.41 918,131 -2.38(-3.23%)
Nov 30, 2017 75.30 75.94 73.10 73.79 617,036 -0.95(-1.28%)
Nov 29, 2017 82.41 83.13 74.18 74.75 771,789 -7.87(-9.53%)
Nov 28, 2017 82.43 83.02 82.10 82.62 225,546 +0.67(+0.82%)
Nov 27, 2017 83.42 83.79 81.95 81.95 257,294 -1.86(-2.22%)
Nov 24, 2017 82.70 84.14 82.70 83.81 185,879 +1.54(+1.87%)
Nov 22, 2017 84.53 85.01 81.97 82.28 210,845 -1.99(-2.36%)
Nov 21, 2017 82.53 84.58 82.53 84.27 360,312 +1.65(+2.00%)
Nov 20, 2017 81.40 82.93 80.94 82.61 294,781 +1.87(+2.32%)
Nov 17, 2017 82.05 82.54 80.55 80.74 487,640 -1.07(-1.31%)
Nov 16, 2017 80.50 82.56 80.50 81.82 404,677 +1.98(+2.48%)
Nov 15, 2017 80.57 81.19 77.67 79.84 519,332 -1.34(-1.65%)
Nov 14, 2017 81.71 82.50 80.66 81.18 403,753 -1.10(-1.34%)
Nov 13, 2017 81.70 82.62 81.17 82.28 365,962 -0.07(-0.08%)
Nov 10, 2017 82.15 84.58 81.70 82.35 296,312 -0.83(-0.99%)
Nov 09, 2017 85.26 85.67 81.45 83.17 450,427 -2.80(-3.25%)
Nov 08, 2017 83.31 86.01 82.93 85.97 474,625 +2.24(+2.68%)
Nov 07, 2017 83.38 84.83 83.14 83.73 360,842 +0.32(+0.39%)
Nov 06, 2017 81.75 83.48 80.97 83.40 404,074 +1.51(+1.84%)
Nov 03, 2017 82.05 82.93 81.37 81.90 459,098 -0.11(-0.13%)
Nov 02, 2017 80.68 82.11 79.75 82.00 537,807 +1.31(+1.62%)
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.