Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 67.26 67.30 66.60 67.05 3,693,113 -0.23(-0.34%)
Apr 27, 2017 67.09 67.70 66.96 67.28 2,028,077 +0.28(+0.42%)
Apr 26, 2017 67.49 67.68 67.00 67.00 2,349,699 -0.66(-0.98%)
Apr 25, 2017 67.52 67.81 67.30 67.66 2,065,785 -0.13(-0.19%)
Apr 24, 2017 67.19 67.83 67.07 67.79 2,704,968 +0.46(+0.68%)
Apr 21, 2017 66.97 67.61 66.94 67.33 2,200,157 +0.18(+0.27%)
Apr 20, 2017 67.54 67.37 66.71 67.15 2,029,005 -0.39(-0.58%)
Apr 19, 2017 67.47 67.74 67.29 67.54 2,883,178 +0.01(+0.01%)
Apr 18, 2017 67.50 67.81 67.26 67.53 1,493,013 +0.05(+0.07%)
Apr 17, 2017 67.10 67.49 67.07 67.48 1,241,404 +0.34(+0.51%)
Apr 13, 2017 67.45 67.51 66.82 67.14 1,429,619 -0.38(-0.56%)
Apr 12, 2017 66.76 67.55 66.67 67.52 1,824,203 +0.51(+0.76%)
Apr 11, 2017 67.00 67.06 66.55 67.01 1,234,882 -0.06(-0.09%)
Apr 10, 2017 67.01 67.13 66.61 67.07 1,607,620 +0.06(+0.09%)
Apr 07, 2017 67.48 67.59 66.92 67.01 1,658,752 -0.35(-0.52%)
Apr 06, 2017 67.26 67.55 67.16 67.36 2,230,795 -0.12(-0.18%)
Apr 05, 2017 66.80 67.55 66.66 67.48 3,078,146 +0.56(+0.84%)
Apr 04, 2017 66.49 67.10 66.30 66.92 1,360,006 +0.38(+0.57%)
Apr 03, 2017 66.33 66.60 65.80 66.54 1,839,092 +0.18(+0.27%)
Mar 31, 2017 66.34 66.80 66.34 66.36 1,951,255 +0.00(+0.00%)
Mar 30, 2017 66.35 66.53 66.02 66.36 1,536,686 -0.27(-0.41%)
Mar 29, 2017 66.83 66.87 66.53 66.63 1,363,866 -0.71(-1.05%)
Mar 28, 2017 67.23 67.40 66.94 67.34 2,690,509 +0.15(+0.22%)
Mar 27, 2017 67.99 68.16 66.94 67.19 3,474,676 -0.67(-0.99%)
Mar 24, 2017 67.42 68.29 67.39 67.86 2,590,564 +0.32(+0.47%)
Mar 23, 2017 67.72 68.16 67.34 67.54 1,898,107 +0.08(+0.12%)
Mar 22, 2017 67.55 68.25 67.26 67.46 2,218,855 +0.15(+0.22%)
Mar 21, 2017 66.24 67.45 66.21 67.31 2,682,342 +1.15(+1.74%)
Mar 20, 2017 66.59 66.91 65.99 66.16 1,660,964 -0.43(-0.65%)
Mar 17, 2017 66.22 66.98 66.12 66.59 3,267,218 +0.57(+0.86%)
Mar 16, 2017 66.65 66.65 65.85 66.02 2,504,070 -0.85(-1.27%)
Mar 15, 2017 65.85 67.13 65.78 66.87 2,241,926 +1.20(+1.83%)
Mar 14, 2017 65.68 65.90 65.31 65.67 1,603,214 -0.08(-0.12%)
Mar 13, 2017 65.57 65.82 65.27 65.75 1,900,282 +0.12(+0.18%)
Mar 10, 2017 65.52 65.85 65.20 65.63 2,349,239 +0.50(+0.77%)
Mar 09, 2017 65.20 65.57 65.11 65.13 1,655,130 -0.03(-0.05%)
Mar 08, 2017 65.58 65.62 65.02 65.16 2,430,824 -1.10(-1.66%)
Mar 07, 2017 65.68 66.41 65.64 66.26 1,961,867 +0.50(+0.76%)
Mar 06, 2017 65.87 66.10 65.65 65.76 2,808,061 -0.31(-0.47%)
Mar 03, 2017 66.26 66.26 65.43 66.07 2,771,919 -0.11(-0.17%)
Mar 02, 2017 65.85 66.70 65.60 66.18 2,765,571 +0.33(+0.50%)
Mar 01, 2017 65.99 66.58 65.63 65.85 3,499,729 -0.90(-1.35%)
Feb 28, 2017 66.24 66.93 66.02 66.75 2,404,110 +0.63(+0.95%)
Feb 27, 2017 66.35 66.37 65.90 66.12 1,402,926 -0.21(-0.32%)
Feb 24, 2017 65.70 66.35 65.55 66.33 2,748,855 +0.92(+1.41%)
Feb 23, 2017 64.99 65.56 64.87 65.41 2,069,229 +0.65(+1.00%)
Feb 22, 2017 64.70 64.93 64.35 64.76 1,805,367 +0.12(+0.19%)
Feb 21, 2017 63.92 64.79 63.60 64.64 1,829,562 +0.72(+1.13%)
Feb 17, 2017 63.92 63.92 63.92 0 +0.53(+0.84%)
Feb 16, 2017 63.75 63.95 63.01 63.39 2,473,145 +0.45(+0.71%)
Feb 15, 2017 62.85 63.21 62.30 62.94 1,897,332 -0.38(-0.60%)
Feb 14, 2017 63.55 63.80 62.93 63.32 2,012,068 -0.37(-0.58%)
Feb 13, 2017 63.27 63.75 63.10 63.69 2,034,893 +0.34(+0.54%)
Feb 10, 2017 62.55 63.50 62.42 63.35 1,329,537 +0.46(+0.73%)
Feb 09, 2017 63.17 63.40 62.71 62.89 1,802,557 -0.28(-0.44%)
Feb 08, 2017 62.51 63.62 62.44 63.17 2,835,309 +1.34(+2.17%)
Feb 07, 2017 61.72 61.95 61.54 61.83 908,102 +0.20(+0.32%)
Feb 06, 2017 61.66 61.92 61.45 61.63 993,048 +0.04(+0.06%)
Feb 03, 2017 61.84 62.07 61.41 61.59 1,907,606 -0.36(-0.58%)
Feb 02, 2017 61.18 62.00 60.99 61.95 1,990,851 +1.06(+1.74%)
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.