Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 74.34 74.59 73.66 73.94 466,719 -0.50(-0.67%)
Feb 27, 2017 74.49 74.89 74.28 74.44 305,898 +0.01(+0.01%)
Feb 24, 2017 73.90 74.46 73.90 74.43 727,345 +0.07(+0.09%)
Feb 23, 2017 75.00 75.19 74.22 74.36 362,044 -0.99(-1.31%)
Feb 22, 2017 75.39 75.80 74.80 75.35 701,210 -0.27(-0.36%)
Feb 21, 2017 75.28 75.81 73.95 75.62 358,248 +0.24(+0.32%)
Feb 17, 2017 75.38 75.38 75.38 0 -0.44(-0.58%)
Feb 16, 2017 76.18 76.29 75.63 75.82 338,382 -0.30(-0.39%)
Feb 15, 2017 75.99 76.32 75.76 76.12 490,228 +0.12(+0.16%)
Feb 14, 2017 76.53 77.00 75.77 76.00 2,485,502 -0.48(-0.63%)
Feb 13, 2017 76.00 76.70 76.00 76.48 421,053 +0.59(+0.78%)
Feb 10, 2017 76.75 76.90 75.86 75.89 931,444 -0.93(-1.21%)
Feb 09, 2017 76.54 77.46 76.00 76.82 560,007 +0.51(+0.67%)
Feb 08, 2017 76.45 76.59 75.78 76.31 660,403 +0.03(+0.04%)
Feb 07, 2017 75.41 76.33 74.09 76.28 765,167 +1.02(+1.36%)
Feb 06, 2017 74.74 75.44 74.43 75.26 968,158 +0.54(+0.72%)
Feb 03, 2017 72.79 75.00 72.75 74.72 1,443,406 +1.88(+2.58%)
Feb 02, 2017 70.00 73.69 69.75 72.84 2,309,425 +4.60(+6.74%)
Feb 01, 2017 67.25 68.44 66.35 68.24 1,037,387 -0.57(-0.83%)
Jan 31, 2017 68.98 69.12 68.19 68.81 618,736 -0.12(-0.17%)
Jan 30, 2017 69.56 69.66 68.76 68.93 765,581 -0.78(-1.12%)
Jan 27, 2017 69.80 70.21 69.65 69.71 279,340 -0.24(-0.34%)
Jan 26, 2017 70.03 70.32 69.76 69.95 342,771 -0.30(-0.43%)
Jan 25, 2017 70.89 71.20 69.91 70.25 1,360,922 -0.08(-0.11%)
Jan 24, 2017 69.79 70.56 69.79 70.33 1,009,532 +0.38(+0.54%)
Jan 23, 2017 69.57 70.27 69.21 69.95 525,195 +0.35(+0.50%)
Jan 20, 2017 70.11 71.22 69.27 69.60 533,228 -1.50(-2.11%)
Jan 19, 2017 70.50 71.48 70.44 71.10 511,023 +0.70(+0.99%)
Jan 18, 2017 69.95 70.69 69.64 70.40 614,933 +0.71(+1.02%)
Jan 17, 2017 70.53 70.99 69.48 69.69 1,021,771 -1.26(-1.78%)
Jan 13, 2017 70.95 70.95 70.95 0 +1.02(+1.46%)
Jan 12, 2017 70.31 70.57 68.90 69.93 579,356 -0.79(-1.12%)
Jan 11, 2017 70.26 70.83 69.89 70.72 489,264 +0.81(+1.16%)
Jan 10, 2017 69.99 70.33 69.75 69.91 310,499 +0.13(+0.19%)
Jan 09, 2017 69.53 70.25 69.44 69.78 443,013 +0.13(+0.19%)
Jan 06, 2017 69.40 70.00 69.08 69.65 412,967 +0.30(+0.43%)
Jan 05, 2017 68.33 69.36 68.22 69.35 554,967 +1.18(+1.73%)
Jan 04, 2017 67.80 68.59 67.54 68.17 487,355 +0.73(+1.08%)
Jan 03, 2017 65.40 67.62 65.40 67.44 701,658 +2.65(+4.09%)
Dec 30, 2016 64.79 64.79 64.79 0 -0.88(-1.34%)
Dec 29, 2016 65.43 65.92 65.43 65.67 236,781 +0.01(+0.02%)
Dec 28, 2016 65.60 66.20 65.33 65.66 296,560 -0.03(-0.05%)
Dec 27, 2016 65.88 66.17 65.60 65.69 373,587 -0.17(-0.26%)
Dec 23, 2016 65.86 65.86 65.86 0 -0.27(-0.41%)
Dec 22, 2016 66.00 66.34 65.46 66.13 830,202 +0.39(+0.59%)
Dec 21, 2016 66.40 66.64 65.65 65.74 326,434 -0.72(-1.08%)
Dec 20, 2016 66.15 66.80 65.69 66.46 338,910 +0.09(+0.14%)
Dec 19, 2016 65.62 67.19 65.62 66.37 358,749 +0.45(+0.68%)
Dec 16, 2016 65.55 66.35 65.55 65.92 709,172 +0.22(+0.33%)
Dec 15, 2016 66.49 66.55 65.69 65.70 534,728 -0.80(-1.20%)
Dec 14, 2016 67.39 68.17 66.44 66.50 432,208 -1.13(-1.67%)
Dec 13, 2016 67.59 68.15 67.06 67.63 310,984 +0.58(+0.87%)
Dec 12, 2016 67.36 68.00 66.62 67.05 407,979 -1.19(-1.74%)
Dec 09, 2016 68.34 68.44 67.53 68.24 370,788 +0.38(+0.56%)
Dec 08, 2016 67.77 68.41 67.05 67.86 424,548 +0.39(+0.58%)
Dec 07, 2016 66.64 68.09 66.56 67.47 385,447 +0.58(+0.87%)
Dec 06, 2016 66.99 67.23 65.76 66.89 511,057 +0.51(+0.77%)
Dec 05, 2016 65.76 66.72 65.76 66.38 350,457 +0.83(+1.27%)
Dec 02, 2016 65.00 66.10 64.50 65.55 567,666 +0.33(+0.51%)
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.