Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 92.20 92.40 90.15 91.45 26,743 -0.90(-0.97%)
Feb 27, 2017 92.05 93.35 91.95 92.35 18,526 +0.25(+0.27%)
Feb 24, 2017 91.90 92.90 91.75 92.10 18,641 -0.40(-0.43%)
Feb 23, 2017 93.60 93.60 91.66 92.50 20,922 -1.05(-1.12%)
Feb 22, 2017 91.90 93.75 91.85 93.55 30,875 +1.35(+1.46%)
Feb 21, 2017 92.45 92.45 90.85 92.20 13,764 -0.10(-0.11%)
Feb 17, 2017 92.30 92.30 92.30 0 +0.85(+0.93%)
Feb 16, 2017 92.30 92.30 90.45 91.45 21,355 -1.10(-1.19%)
Feb 15, 2017 91.50 92.55 91.00 92.55 115,840 +0.50(+0.54%)
Feb 14, 2017 89.40 92.70 88.80 92.05 56,361 +1.55(+1.71%)
Feb 13, 2017 91.00 91.11 89.45 90.50 20,779 +0.35(+0.39%)
Feb 10, 2017 89.65 90.45 88.75 90.15 6,923 +0.90(+1.01%)
Feb 09, 2017 87.85 90.80 87.40 89.25 31,663 +1.80(+2.06%)
Feb 08, 2017 89.40 89.40 86.85 87.45 25,987 -1.95(-2.18%)
Feb 07, 2017 91.80 91.90 89.15 89.40 25,175 -1.65(-1.81%)
Feb 06, 2017 89.70 91.80 89.70 91.05 35,929 +1.05(+1.17%)
Feb 03, 2017 90.25 90.45 89.00 90.00 11,462 +0.70(+0.78%)
Feb 02, 2017 91.75 91.75 89.00 89.30 14,334 -2.40(-2.62%)
Feb 01, 2017 87.85 92.95 87.45 91.70 51,877 +3.70(+4.20%)
Jan 31, 2017 85.90 88.00 85.50 88.00 44,117 +2.10(+2.44%)
Jan 30, 2017 85.15 86.50 85.00 85.90 22,035 -0.05(-0.06%)
Jan 27, 2017 85.90 86.20 84.35 85.95 22,342 +0.55(+0.64%)
Jan 26, 2017 87.40 87.40 85.25 85.40 18,685 -1.35(-1.56%)
Jan 25, 2017 85.60 86.75 84.90 86.75 20,975 +1.75(+2.06%)
Jan 24, 2017 84.75 85.40 84.10 85.00 28,342 +1.00(+1.19%)
Jan 23, 2017 83.65 84.35 83.15 84.00 6,151 +0.20(+0.24%)
Jan 20, 2017 84.20 85.15 82.85 83.80 17,852 +0.15(+0.18%)
Jan 19, 2017 85.90 85.90 83.53 83.65 10,424 -1.90(-2.22%)
Jan 18, 2017 84.15 86.20 83.55 85.55 24,879 +1.55(+1.85%)
Jan 17, 2017 84.80 84.95 83.85 84.00 10,841 -1.10(-1.29%)
Jan 13, 2017 85.10 85.10 85.10 0 +0.45(+0.53%)
Jan 12, 2017 84.95 86.00 83.75 84.65 15,390 -0.40(-0.47%)
Jan 11, 2017 85.10 86.65 83.40 85.05 25,971 -0.45(-0.53%)
Jan 10, 2017 85.85 87.15 85.40 85.50 26,900 -0.50(-0.58%)
Jan 09, 2017 84.90 87.00 84.25 86.00 22,191 +0.55(+0.64%)
Jan 06, 2017 86.60 87.50 85.20 85.45 17,348 -1.45(-1.67%)
Jan 05, 2017 87.05 88.80 86.40 86.90 35,104 -1.40(-1.59%)
Jan 04, 2017 86.15 88.30 85.78 88.30 28,976 +2.65(+3.09%)
Jan 03, 2017 83.90 85.65 83.10 85.65 22,522 +2.10(+2.51%)
Dec 30, 2016 83.55 83.55 83.55 0 -0.95(-1.12%)
Dec 29, 2016 85.00 85.00 84.00 84.50 29,491 -1.10(-1.29%)
Dec 28, 2016 87.90 88.00 85.50 85.60 21,620 -2.20(-2.51%)
Dec 27, 2016 87.65 88.88 87.35 87.80 15,561 -0.10(-0.11%)
Dec 23, 2016 87.90 87.90 87.90 0 +0.80(+0.92%)
Dec 22, 2016 89.30 89.95 85.55 87.10 29,606 -1.85(-2.08%)
Dec 21, 2016 89.75 90.00 88.59 88.95 12,675 -1.50(-1.66%)
Dec 20, 2016 90.15 90.45 89.00 90.45 24,405 +1.10(+1.23%)
Dec 19, 2016 90.05 90.05 88.00 89.35 20,986 +0.20(+0.22%)
Dec 16, 2016 89.25 89.45 88.25 89.15 54,353 +0.45(+0.51%)
Dec 15, 2016 87.75 89.40 87.30 88.70 24,794 +0.85(+0.97%)
Dec 14, 2016 88.00 88.80 87.00 87.85 14,136 -0.05(-0.06%)
Dec 13, 2016 88.95 89.75 87.20 87.90 30,257 -0.90(-1.01%)
Dec 12, 2016 87.90 88.80 85.85 88.80 23,079 +1.05(+1.20%)
Dec 09, 2016 87.50 88.28 85.25 87.75 36,426 +1.75(+2.03%)
Dec 08, 2016 83.75 86.65 83.15 86.00 36,738 +2.35(+2.81%)
Dec 07, 2016 84.45 84.82 83.20 83.65 33,043 -0.15(-0.18%)
Dec 06, 2016 82.80 84.85 81.66 83.80 31,861 +0.80(+0.96%)
Dec 05, 2016 79.95 83.00 79.95 83.00 28,552 +3.50(+4.40%)
Dec 02, 2016 78.80 80.45 76.55 79.50 11,433 +0.05(+0.06%)
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.