Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 65.82 65.93 65.36 65.75 2,318,309 -0.26(-0.39%)
Apr 27, 2017 66.20 66.69 65.94 66.01 2,485,070 +0.13(+0.20%)
Apr 26, 2017 66.03 66.28 65.80 65.88 1,684,286 -0.10(-0.15%)
Apr 25, 2017 65.80 66.49 65.72 65.98 3,411,257 +0.26(+0.40%)
Apr 24, 2017 65.22 66.00 65.17 65.72 2,525,375 +0.90(+1.39%)
Apr 21, 2017 65.02 65.12 64.55 64.82 2,595,679 -0.22(-0.34%)
Apr 20, 2017 64.70 65.23 64.66 65.04 2,448,139 +0.50(+0.77%)
Apr 19, 2017 64.21 64.85 64.13 64.54 3,016,056 +0.58(+0.91%)
Apr 18, 2017 63.79 64.11 63.73 63.96 1,598,366 +0.07(+0.11%)
Apr 17, 2017 63.90 64.18 63.84 63.89 1,617,000 +0.10(+0.16%)
Apr 13, 2017 64.03 64.11 63.75 63.79 1,965,871 -0.24(-0.37%)
Apr 12, 2017 64.19 64.25 63.92 64.03 1,484,987 -0.12(-0.19%)
Apr 11, 2017 63.87 64.22 63.54 64.15 2,116,033 +0.02(+0.03%)
Apr 10, 2017 64.24 64.61 64.09 64.13 2,363,910 -0.15(-0.23%)
Apr 07, 2017 64.43 64.79 64.25 64.28 2,984,234 -0.27(-0.42%)
Apr 06, 2017 64.17 64.77 64.00 64.55 4,245,375 +0.68(+1.06%)
Apr 05, 2017 64.08 64.90 63.85 63.87 4,807,457 +0.03(+0.05%)
Apr 04, 2017 63.47 64.10 63.31 63.84 2,961,847 +0.29(+0.46%)
Apr 03, 2017 63.74 63.99 63.18 63.55 3,206,008 -0.35(-0.55%)
Mar 31, 2017 64.02 64.37 63.90 63.90 2,410,411 -0.12(-0.19%)
Mar 30, 2017 63.89 64.27 63.78 64.02 3,254,381 -0.03(-0.05%)
Mar 29, 2017 64.40 64.69 63.74 64.05 2,714,575 -0.42(-0.65%)
Mar 28, 2017 63.98 64.73 63.51 64.47 3,824,071 +0.96(+1.51%)
Mar 27, 2017 63.12 63.59 62.85 63.51 4,936,602 -0.07(-0.11%)
Mar 24, 2017 63.32 63.73 63.01 63.58 3,271,334 +0.40(+0.63%)
Mar 23, 2017 63.30 63.58 63.08 63.18 2,786,528 -0.14(-0.22%)
Mar 22, 2017 63.77 64.00 63.05 63.32 3,157,707 -0.41(-0.64%)
Mar 21, 2017 64.37 64.42 63.53 63.73 3,258,392 -0.34(-0.53%)
Mar 20, 2017 64.03 64.15 63.84 64.07 2,534,480 +0.20(+0.31%)
Mar 17, 2017 63.91 64.26 63.80 63.87 7,460,699 +0.05(+0.08%)
Mar 16, 2017 64.12 64.17 63.76 63.82 2,593,816 -0.09(-0.14%)
Mar 15, 2017 64.17 64.25 63.25 63.91 2,901,722 -0.04(-0.06%)
Mar 14, 2017 64.31 64.49 63.78 63.95 2,002,505 -0.43(-0.67%)
Mar 13, 2017 64.31 64.60 64.08 64.38 1,656,203 +0.07(+0.11%)
Mar 10, 2017 64.69 64.75 64.05 64.31 2,565,559 +0.50(+0.78%)
Mar 09, 2017 63.99 64.17 63.69 63.81 1,674,251 -0.27(-0.42%)
Mar 08, 2017 64.07 64.21 63.80 64.08 1,844,204 +0.06(+0.09%)
Mar 07, 2017 64.34 64.42 63.99 64.02 2,070,674 -0.48(-0.74%)
Mar 06, 2017 64.67 64.72 64.34 64.50 1,985,401 -0.53(-0.82%)
Mar 03, 2017 65.16 65.30 64.42 65.03 2,177,182 -0.18(-0.28%)
Mar 02, 2017 65.42 65.50 64.92 65.21 2,176,391 -0.36(-0.55%)
Mar 01, 2017 65.90 65.95 65.37 65.57 2,311,363 +0.25(+0.38%)
Feb 28, 2017 65.47 65.49 65.12 65.32 2,673,767 -0.20(-0.31%)
Feb 27, 2017 65.93 66.01 65.27 65.52 1,807,570 -0.43(-0.65%)
Feb 24, 2017 65.58 66.01 65.54 65.95 2,375,198 +0.20(+0.30%)
Feb 23, 2017 66.40 66.46 65.69 65.75 3,945,410 -0.35(-0.53%)
Feb 22, 2017 65.92 66.33 65.81 66.10 5,920,719 -1.57(-2.32%)
Feb 21, 2017 67.90 68.58 67.49 67.67 3,599,704 -0.73(-1.07%)
Feb 17, 2017 68.40 68.40 68.40 0 -0.04(-0.06%)
Feb 16, 2017 68.80 68.90 68.08 68.44 1,968,931 -0.21(-0.31%)
Feb 15, 2017 68.34 68.94 68.23 68.65 1,590,335 +0.07(+0.10%)
Feb 14, 2017 68.25 68.70 68.12 68.58 1,946,029 +0.47(+0.69%)
Feb 13, 2017 68.14 68.98 67.79 68.11 4,401,969 +0.11(+0.16%)
Feb 10, 2017 67.36 68.27 67.08 68.00 3,190,622 +0.61(+0.91%)
Feb 09, 2017 66.59 67.99 66.02 67.39 2,985,512 +0.80(+1.20%)
Feb 08, 2017 66.43 66.80 66.30 66.59 2,477,574 +0.10(+0.15%)
Feb 07, 2017 66.48 66.88 66.39 66.49 1,495,870 +0.19(+0.29%)
Feb 06, 2017 66.04 66.47 66.01 66.30 1,235,885 +0.07(+0.11%)
Feb 03, 2017 66.01 66.53 65.84 66.23 1,858,692 +0.56(+0.85%)
Feb 02, 2017 64.92 65.85 64.69 65.67 1,554,850 +0.80(+1.23%)
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.