Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 86.27 87.98 85.90 87.28 541,604 +0.87(+1.01%)
Mar 30, 2017 87.02 87.58 86.31 86.41 443,231 -1.27(-1.45%)
Mar 29, 2017 87.75 88.14 87.34 87.68 588,672 -1.39(-1.56%)
Mar 28, 2017 89.93 90.07 88.36 89.07 746,044 -1.08(-1.20%)
Mar 27, 2017 91.26 91.37 89.78 90.15 497,501 +1.08(+1.21%)
Mar 24, 2017 89.08 89.75 88.91 89.07 415,226 -0.16(-0.18%)
Mar 23, 2017 90.37 90.93 88.41 89.23 733,943 -1.60(-1.76%)
Mar 22, 2017 90.75 91.25 90.37 90.83 673,506 +0.84(+0.93%)
Mar 21, 2017 89.71 90.88 89.57 89.99 672,342 +0.58(+0.65%)
Mar 20, 2017 88.17 89.61 87.81 89.41 805,533 +2.00(+2.29%)
Mar 17, 2017 87.55 88.09 86.84 87.41 1,171,176 -0.46(-0.52%)
Mar 16, 2017 89.85 90.42 87.55 87.87 1,065,018 -0.40(-0.45%)
Mar 15, 2017 84.82 88.63 84.16 88.27 1,111,660 +4.08(+4.85%)
Mar 14, 2017 85.37 85.97 83.82 84.19 684,506 -1.10(-1.29%)
Mar 13, 2017 85.22 85.48 84.53 85.29 746,028 +0.19(+0.22%)
Mar 10, 2017 83.81 85.60 83.18 85.10 1,043,493 +0.84(+1.00%)
Mar 09, 2017 84.46 85.23 83.83 84.26 1,147,732 -1.29(-1.51%)
Mar 08, 2017 85.06 86.36 84.72 85.55 1,104,211 -1.71(-1.96%)
Mar 07, 2017 87.87 87.89 86.76 87.26 993,034 -1.71(-1.92%)
Mar 06, 2017 89.83 90.04 88.19 88.97 910,761 -1.89(-2.08%)
Mar 03, 2017 91.57 89.10 90.86 917,793 +1.46(+1.63%)
Mar 02, 2017 90.76 91.10 89.12 89.40 975,972 -2.73(-2.96%)
Mar 01, 2017 91.18 92.78 90.92 92.13 986,948 +0.42(+0.46%)
Feb 28, 2017 93.23 94.15 91.03 91.71 1,070,759 +1.13(+1.25%)
Feb 27, 2017 93.99 95.59 90.12 90.58 1,155,115 -4.19(-4.42%)
Feb 24, 2017 95.55 96.13 94.38 94.77 887,889 +0.08(+0.08%)
Feb 23, 2017 94.71 95.53 94.59 94.69 800,361 +1.37(+1.47%)
Feb 22, 2017 91.91 93.40 91.91 93.32 1,242,019 +2.05(+2.25%)
Feb 21, 2017 90.00 91.64 89.47 91.27 653,486 +0.10(+0.11%)
Feb 17, 2017 91.17 91.17 91.17 0 -0.53(-0.58%)
Feb 16, 2017 92.20 92.48 91.35 91.70 838,133 -0.72(-0.78%)
Feb 15, 2017 91.51 92.55 90.82 92.42 648,886 -0.58(-0.62%)
Feb 14, 2017 93.98 93.98 91.84 93.00 756,655 +0.19(+0.20%)
Feb 13, 2017 92.68 93.39 92.19 92.81 504,592 -0.63(-0.67%)
Feb 10, 2017 91.69 93.61 91.36 93.44 702,141 +0.56(+0.60%)
Feb 09, 2017 94.69 95.09 92.75 92.88 989,732 -2.06(-2.17%)
Feb 08, 2017 93.07 95.05 93.06 94.94 1,111,105 +1.99(+2.14%)
Feb 07, 2017 90.67 93.21 90.62 92.95 1,363,227 +1.98(+2.18%)
Feb 06, 2017 89.20 91.04 87.72 90.97 1,793,807 +5.19(+6.05%)
Feb 03, 2017 85.24 86.46 85.00 85.78 693,703 +0.05(+0.06%)
Feb 02, 2017 86.13 86.27 85.05 85.73 732,573 +0.86(+1.01%)
Feb 01, 2017 84.06 85.19 83.38 84.87 931,183 -0.07(-0.08%)
Jan 31, 2017 84.82 85.55 84.31 84.94 866,265 +2.78(+3.38%)
Jan 30, 2017 82.55 83.18 82.02 82.16 558,902 -0.10(-0.12%)
Jan 27, 2017 81.53 82.46 81.35 82.26 615,883 +0.96(+1.18%)
Jan 26, 2017 81.55 82.04 80.34 81.30 923,687 -2.28(-2.73%)
Jan 25, 2017 83.66 84.42 83.01 83.58 912,947 -1.41(-1.66%)
Jan 24, 2017 85.00 86.39 84.34 84.99 983,584 -0.86(-1.00%)
Jan 23, 2017 84.40 85.95 83.62 85.85 1,135,931 +2.96(+3.57%)
Jan 20, 2017 82.66 83.76 82.15 82.89 744,205 +0.75(+0.91%)
Jan 19, 2017 82.01 82.72 81.62 82.14 647,540 -0.25(-0.30%)
Jan 18, 2017 82.78 83.60 81.50 82.39 919,746 -1.05(-1.26%)
Jan 17, 2017 83.89 84.08 82.83 83.44 1,198,875 +1.54(+1.88%)
Jan 13, 2017 81.90 81.90 81.90 0 +0.12(+0.15%)
Jan 12, 2017 83.59 83.80 80.78 81.78 1,544,528 +1.41(+1.75%)
Jan 11, 2017 80.59 81.40 78.37 80.37 1,358,085 -1.24(-1.52%)
Jan 10, 2017 81.11 82.03 80.96 81.61 1,006,413 +0.79(+0.98%)
Jan 09, 2017 80.29 81.75 79.96 80.82 1,334,705 -0.08(-0.10%)
Jan 06, 2017 80.83 81.70 79.56 80.90 1,372,851 -1.81(-2.19%)
Jan 05, 2017 80.50 83.50 80.41 82.71 1,474,630 +3.42(+4.31%)
Jan 04, 2017 78.94 79.42 77.94 79.29 904,415 +0.28(+0.35%)
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.