Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 94.92 95.79 91.10 91.53 4,962 -3.12(-3.30%)
Jan 30, 2018 97.88 98.73 94.65 94.65 5,127 -4.93(-4.95%)
Jan 29, 2018 101.69 101.69 98.73 99.58 2,794 -1.69(-1.67%)
Jan 26, 2018 99.58 102.12 97.46 101.27 5,358 +2.54(+2.57%)
Jan 25, 2018 99.58 101.27 97.46 98.73 5,270 -0.85(-0.85%)
Jan 24, 2018 104.66 104.66 98.31 99.58 6,710 -2.12(-2.08%)
Jan 23, 2018 102.97 103.81 100.04 101.69 8,873 +0.00(+0.00%)
Jan 22, 2018 96.61 103.77 94.92 101.69 15,002 +5.08(+5.26%)
Jan 19, 2018 96.61 99.15 94.07 96.61 12,286 +0.00(+0.00%)
Jan 18, 2018 101.27 102.12 95.76 96.61 20,365 -5.51(-5.39%)
Jan 17, 2018 106.78 130.09 100.42 102.12 383,708 +14.41(+16.43%)
Jan 16, 2018 91.10 91.95 88.98 87.71 6,249 -4.23(-4.60%)
Jan 12, 2018 91.94 91.94 91.94 0 -2.33(-2.48%)
Jan 11, 2018 95.34 96.19 93.64 94.28 3,602 -1.06(-1.11%)
Jan 10, 2018 95.34 4,257 -0.09(-0.10%)
Jan 09, 2018 97.46 98.73 94.49 95.43 3,921 -2.03(-2.08%)
Jan 08, 2018 99.58 100.42 96.19 97.46 3,839 -2.12(-2.13%)
Jan 05, 2018 99.15 100.42 98.31 99.58 5,487 +1.27(+1.29%)
Jan 04, 2018 97.46 100.00 93.69 98.31 8,284 +1.27(+1.31%)
Jan 03, 2018 99.58 100.42 95.97 97.03 9,538 -3.39(-3.38%)
Jan 02, 2018 101.69 102.48 100.00 100.42 8,173 +0.42(+0.42%)
Dec 29, 2017 100.00 100.00 100.00 0 -2.12(-2.08%)
Dec 28, 2017 99.58 105.08 98.31 102.12 13,415 +2.12(+2.12%)
Dec 27, 2017 103.39 109.32 99.15 100.00 16,115 +1.09(+1.10%)
Dec 26, 2017 98.31 107.63 98.31 98.91 14,599 -4.90(-4.72%)
Dec 22, 2017 110.17 112.71 96.61 103.81 41,504 -10.59(-9.26%)
Dec 21, 2017 136.44 137.71 114.41 114.41 219,230 +29.24(+34.33%)
Dec 20, 2017 84.75 86.84 82.72 85.17 21,901 -0.42(-0.50%)
Dec 19, 2017 86.44 87.87 84.32 85.59 7,886 -0.42(-0.49%)
Dec 18, 2017 88.14 90.65 83.47 86.02 17,903 -2.12(-2.40%)
Dec 15, 2017 94.49 94.49 87.11 88.14 16,736 -5.93(-6.31%)
Dec 14, 2017 97.88 97.88 92.38 94.07 8,159 -0.85(-0.89%)
Dec 13, 2017 91.53 95.34 91.10 94.92 6,366 +2.54(+2.75%)
Dec 12, 2017 93.22 94.07 90.25 92.37 5,354 -0.85(-0.91%)
Dec 11, 2017 97.46 101.69 93.22 93.22 5,397 -1.27(-1.35%)
Dec 08, 2017 89.41 95.76 89.41 94.49 11,129 +2.97(+3.24%)
Dec 07, 2017 90.25 95.34 89.83 91.53 12,335 +0.42(+0.47%)
Dec 06, 2017 91.10 92.48 88.98 91.10 5,384 +0.00(+0.00%)
Dec 05, 2017 91.95 92.16 88.56 91.10 7,008 +0.00(+0.00%)
Dec 04, 2017 85.59 93.22 83.08 91.10 26,654 +8.05(+9.69%)
Dec 01, 2017 83.47 85.59 81.78 83.05 7,335 -2.12(-2.49%)
Nov 30, 2017 86.02 87.71 83.47 85.17 7,313 -1.27(-1.47%)
Nov 29, 2017 88.98 89.81 85.81 86.44 6,549 -2.54(-2.86%)
Nov 28, 2017 90.25 90.25 86.02 88.98 6,486 +1.69(+1.94%)
Nov 27, 2017 87.29 90.08 85.59 87.29 10,988 -1.69(-1.90%)
Nov 24, 2017 88.56 90.68 87.29 88.98 3,887 +0.42(+0.48%)
Nov 22, 2017 88.98 91.10 86.48 88.56 4,173 +0.85(+0.97%)
Nov 21, 2017 88.56 93.22 86.65 87.71 17,019 -1.27(-1.43%)
Nov 20, 2017 80.51 90.68 80.51 88.98 22,874 +7.63(+9.37%)
Nov 17, 2017 81.36 83.90 80.51 81.36 3,717 -0.85(-1.03%)
Nov 16, 2017 83.90 84.32 80.93 82.20 1,655 +0.00(+0.00%)
Nov 15, 2017 80.08 84.64 80.08 82.20 3,915 +0.42(+0.52%)
Nov 14, 2017 84.75 84.75 81.36 81.78 4,507 -2.97(-3.50%)
Nov 13, 2017 88.98 88.98 82.58 84.75 4,503 -2.12(-2.44%)
Nov 10, 2017 84.75 88.56 83.05 86.86 6,821 +3.39(+4.06%)
Nov 09, 2017 78.81 87.72 78.81 83.47 7,369 +2.97(+3.68%)
Nov 08, 2017 80.08 82.20 78.39 80.51 5,166 +0.42(+0.53%)
Nov 07, 2017 81.78 82.63 78.39 80.08 8,223 -1.27(-1.56%)
Nov 06, 2017 79.66 82.63 78.81 81.36 3,449 +0.42(+0.52%)
Nov 03, 2017 78.81 81.78 78.56 80.93 1,985 +1.69(+2.14%)
Nov 02, 2017 78.81 80.51 77.97 79.24 1,886 -0.85(-1.06%)
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.