Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 67.10 67.12 66.97 66.97 5,687,077 -0.09(-0.14%)
May 30, 2018 66.98 67.06 66.91 67.06 5,908,508 +0.24(+0.37%)
May 29, 2018 66.97 66.98 66.80 66.82 8,808,732 -0.30(-0.45%)
May 25, 2018 67.12 67.12 67.12 0 -0.09(-0.14%)
May 24, 2018 67.15 67.25 67.08 67.21 5,261,264 +0.02(+0.03%)
May 23, 2018 67.08 67.21 67.06 67.19 6,617,162 +0.04(+0.06%)
May 22, 2018 67.15 67.23 67.14 67.15 3,874,270 +0.04(+0.06%)
May 21, 2018 67.08 67.19 67.06 67.12 5,434,229 +0.08(+0.11%)
May 18, 2018 67.04 67.12 67.00 67.04 6,202,366 -0.08(-0.11%)
May 17, 2018 67.06 67.17 67.04 67.12 6,397,292 +0.00(+0.00%)
May 16, 2018 67.00 67.14 66.98 67.12 5,421,180 +0.11(+0.17%)
May 15, 2018 67.21 67.21 66.97 67.00 7,337,820 -0.34(-0.50%)
May 14, 2018 67.36 67.40 67.21 67.34 7,651,083 +0.02(+0.03%)
May 11, 2018 67.40 67.44 67.27 67.32 4,913,630 -0.04(-0.06%)
May 10, 2018 67.25 67.38 67.23 67.36 7,055,285 +0.15(+0.22%)
May 09, 2018 67.15 67.25 67.08 67.21 5,559,134 +0.09(+0.14%)
May 08, 2018 67.19 67.19 67.06 67.12 5,630,838 -0.08(-0.11%)
May 07, 2018 67.15 67.23 67.12 67.19 5,790,867 +0.06(+0.08%)
May 04, 2018 66.98 67.15 66.93 67.14 4,579,562 +0.04(+0.06%)
May 03, 2018 67.08 67.14 66.97 67.10 8,730,542 -0.02(-0.03%)
May 02, 2018 67.10 67.24 67.06 67.12 5,697,049 +0.00(+0.00%)
May 01, 2018 67.08 67.15 66.98 67.12 5,112,760 +0.60(+0.90%)
Apr 30, 2018 66.48 66.63 66.46 66.52 6,673,882 +0.00(+0.00%)
Apr 27, 2018 66.65 66.68 66.44 66.52 4,569,319 -0.04(-0.06%)
Apr 26, 2018 66.39 66.61 66.38 66.55 9,857,994 +0.22(+0.34%)
Apr 25, 2018 66.29 66.42 66.16 66.33 6,649,522 -0.09(-0.14%)
Apr 24, 2018 66.57 66.59 66.28 66.42 9,935,738 -0.11(-0.17%)
Apr 23, 2018 66.70 66.76 66.48 66.54 4,355,548 -0.20(-0.31%)
Apr 20, 2018 66.91 66.96 66.70 66.74 5,370,527 -0.19(-0.28%)
Apr 19, 2018 67.02 67.05 66.83 66.92 6,253,482 -0.19(-0.28%)
Apr 18, 2018 67.24 67.24 67.07 67.11 7,134,546 -0.07(-0.11%)
Apr 17, 2018 67.24 67.35 67.15 67.18 6,449,470 +0.04(+0.06%)
Apr 16, 2018 67.11 67.22 67.05 67.15 4,309,381 +0.09(+0.14%)
Apr 13, 2018 67.05 67.13 67.00 67.05 7,922,263 +0.04(+0.06%)
Apr 12, 2018 66.80 67.05 66.80 67.02 14,351,827 +0.26(+0.39%)
Apr 11, 2018 66.76 66.83 66.69 66.76 3,854,979 +0.00(+0.00%)
Apr 10, 2018 66.61 66.78 66.59 66.76 7,232,016 +0.24(+0.36%)
Apr 09, 2018 66.39 66.54 66.35 66.52 7,608,969 +0.24(+0.36%)
Apr 06, 2018 66.33 66.46 66.16 66.28 7,287,092 -0.11(-0.17%)
Apr 05, 2018 66.37 66.48 66.31 66.39 4,682,377 +0.06(+0.08%)
Apr 04, 2018 65.96 66.35 65.94 66.33 5,065,120 +0.17(+0.25%)
Apr 03, 2018 66.03 66.16 65.92 66.16 9,886,290 +0.13(+0.20%)
Apr 02, 2018 66.26 66.26 65.94 66.03 10,411,509 +0.39(+0.59%)
Mar 29, 2018 65.65 65.65 65.65 0 +0.15(+0.22%)
Mar 28, 2018 65.52 65.58 65.40 65.50 7,368,718 -0.04(-0.06%)
Mar 27, 2018 65.63 65.74 65.41 65.54 6,339,110 -0.09(-0.14%)
Mar 26, 2018 65.54 65.63 65.35 65.63 6,968,722 +0.40(+0.62%)
Mar 23, 2018 65.44 65.54 65.13 65.22 8,218,727 -0.16(-0.25%)
Mar 22, 2018 65.65 65.69 65.36 65.39 5,678,952 -0.40(-0.61%)
Mar 21, 2018 65.74 65.88 65.66 65.79 5,298,127 +0.05(+0.08%)
Mar 20, 2018 65.68 65.77 65.59 65.74 5,292,443 +0.09(+0.14%)
Mar 19, 2018 65.83 65.83 65.55 65.65 7,085,668 -0.22(-0.33%)
Mar 16, 2018 65.76 65.90 65.74 65.86 3,573,483 +0.09(+0.14%)
Mar 15, 2018 65.72 65.86 65.66 65.77 3,316,683 +0.04(+0.06%)
Mar 14, 2018 65.83 65.90 65.70 65.74 5,911,152 -0.07(-0.11%)
Mar 13, 2018 65.97 66.08 65.76 65.81 6,596,663 -0.20(-0.31%)
Mar 12, 2018 66.10 66.14 65.90 66.01 4,970,822 -0.07(-0.11%)
Mar 09, 2018 65.94 66.14 65.91 66.08 6,536,757 +0.22(+0.33%)
Mar 08, 2018 65.92 65.92 65.74 65.86 6,242,209 +0.05(+0.08%)
Mar 07, 2018 65.77 65.81 6,666,195 -0.16(-0.25%)
Mar 06, 2018 66.01 66.05 65.85 65.97 5,045,412 +0.09(+0.14%)
Mar 05, 2018 65.83 65.94 65.78 65.88 5,924,594 -0.04(-0.06%)
Mar 02, 2018 65.63 65.94 65.57 65.92 8,942,832 +0.20(+0.31%)
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.