Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 66.05 66.05 65.72 65.72 8,743,989 +0.31(+0.47%)
Feb 28, 2018 65.54 65.61 65.34 65.41 9,340,254 -0.05(-0.08%)
Feb 27, 2018 65.68 65.68 65.39 65.46 7,828,350 -0.18(-0.28%)
Feb 26, 2018 65.54 65.72 65.48 65.64 10,755,123 +0.14(+0.22%)
Feb 23, 2018 65.16 65.54 65.11 65.50 6,468,683 +0.38(+0.58%)
Feb 22, 2018 65.08 65.12 8,289,587 +0.00(+0.00%)
Feb 21, 2018 65.41 65.55 65.07 65.12 9,963,139 -0.25(-0.39%)
Feb 20, 2018 65.43 65.55 65.35 65.37 9,188,759 -0.23(-0.36%)
Feb 16, 2018 65.61 65.61 65.61 0 +0.33(+0.50%)
Feb 15, 2018 64.99 65.32 64.96 65.28 10,098,501 +0.47(+0.72%)
Feb 14, 2018 64.49 64.83 64.46 64.81 9,557,105 +0.11(+0.17%)
Feb 13, 2018 64.76 64.81 64.60 64.70 8,665,264 -0.18(-0.28%)
Feb 12, 2018 64.65 64.98 64.60 64.89 14,918,250 +0.43(+0.67%)
Feb 09, 2018 64.74 64.81 63.86 64.45 35,193,412 -0.27(-0.42%)
Feb 08, 2018 65.21 65.25 64.63 64.72 20,204,784 -0.47(-0.72%)
Feb 07, 2018 65.59 65.68 65.17 65.19 14,121,086 -0.25(-0.39%)
Feb 06, 2018 64.89 65.52 64.89 65.45 23,805,352 +0.23(+0.36%)
Feb 05, 2018 65.45 65.66 65.03 65.21 19,033,110 -0.31(-0.47%)
Feb 02, 2018 65.68 65.73 65.39 65.52 15,407,538 -0.33(-0.49%)
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.