Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 65.64 65.64 65.64 0 +0.15(+0.22%)
Mar 28, 2018 65.51 65.58 65.40 65.50 7,369,012 -0.04(-0.06%)
Mar 27, 2018 65.62 65.73 65.40 65.53 6,339,363 -0.09(-0.14%)
Mar 26, 2018 65.53 65.62 65.35 65.62 6,969,001 +0.40(+0.62%)
Mar 23, 2018 65.44 65.54 65.13 65.22 8,219,055 -0.16(-0.25%)
Mar 22, 2018 65.64 65.69 65.36 65.39 5,679,179 -0.40(-0.61%)
Mar 21, 2018 65.73 65.88 65.66 65.79 5,298,339 +0.05(+0.08%)
Mar 20, 2018 65.68 65.77 65.59 65.73 5,292,655 +0.09(+0.14%)
Mar 19, 2018 65.83 65.83 65.55 65.64 7,085,951 -0.22(-0.33%)
Mar 16, 2018 65.75 65.90 65.73 65.86 3,573,626 +0.09(+0.14%)
Mar 15, 2018 65.72 65.86 65.66 65.77 3,316,816 +0.04(+0.06%)
Mar 14, 2018 65.83 65.90 65.70 65.73 5,911,388 -0.07(-0.11%)
Mar 13, 2018 65.97 66.08 65.75 65.81 6,596,926 -0.20(-0.31%)
Mar 12, 2018 66.10 66.14 65.90 66.01 4,971,021 -0.07(-0.11%)
Mar 09, 2018 65.94 66.14 65.91 66.08 6,537,019 +0.22(+0.33%)
Mar 08, 2018 65.92 65.92 65.73 65.86 6,242,459 +0.05(+0.08%)
Mar 07, 2018 65.77 65.81 6,666,461 -0.16(-0.25%)
Mar 06, 2018 66.01 66.05 65.84 65.97 5,045,613 +0.09(+0.14%)
Mar 05, 2018 65.83 65.94 65.78 65.88 5,924,831 -0.04(-0.06%)
Mar 02, 2018 65.62 65.94 65.57 65.92 8,943,189 +0.20(+0.31%)
Mar 01, 2018 66.05 66.05 65.72 65.72 8,744,338 +0.31(+0.47%)
Feb 28, 2018 65.53 65.61 65.33 65.41 9,340,626 -0.05(-0.08%)
Feb 27, 2018 65.68 65.68 65.39 65.46 7,828,662 -0.18(-0.28%)
Feb 26, 2018 65.53 65.71 65.48 65.64 10,755,552 +0.14(+0.22%)
Feb 23, 2018 65.15 65.53 65.11 65.50 6,468,941 +0.38(+0.58%)
Feb 22, 2018 65.08 65.12 8,289,917 +0.00(+0.00%)
Feb 21, 2018 65.41 65.55 65.06 65.12 9,963,536 -0.25(-0.39%)
Feb 20, 2018 65.42 65.55 65.35 65.37 9,189,125 -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 64.95 65.28 10,098,904 +0.47(+0.72%)
Feb 14, 2018 64.49 64.83 64.46 64.81 9,557,486 +0.11(+0.17%)
Feb 13, 2018 64.76 64.81 64.59 64.70 8,665,609 -0.18(-0.28%)
Feb 12, 2018 64.65 64.97 64.59 64.88 14,918,844 +0.43(+0.67%)
Feb 09, 2018 64.74 64.81 63.85 64.45 35,194,816 -0.27(-0.42%)
Feb 08, 2018 65.21 65.24 64.63 64.72 20,205,588 -0.47(-0.72%)
Feb 07, 2018 65.59 65.68 65.17 65.19 14,121,649 -0.25(-0.39%)
Feb 06, 2018 64.88 65.51 64.88 65.44 23,806,302 +0.23(+0.36%)
Feb 05, 2018 65.44 65.66 65.03 65.21 19,033,870 -0.31(-0.47%)
Feb 02, 2018 65.68 65.73 65.39 65.51 15,408,153 -0.33(-0.49%)
Feb 01, 2018 65.93 66.04 65.83 65.84 13,625,985 +0.42(+0.64%)
Jan 31, 2018 65.46 65.50 65.35 65.42 11,288,389 +0.11(+0.16%)
Jan 30, 2018 65.48 65.58 65.30 65.32 12,620,873 -0.29(-0.43%)
Jan 29, 2018 65.67 65.73 65.58 65.60 8,449,889 -0.21(-0.32%)
Jan 26, 2018 65.80 65.87 65.76 65.82 4,443,084 +0.05(+0.08%)
Jan 25, 2018 65.83 65.85 65.71 65.76 6,815,536 -0.07(-0.11%)
Jan 24, 2018 65.83 65.92 65.75 65.83 6,441,909 -0.05(-0.08%)
Jan 23, 2018 65.71 65.91 65.69 65.89 5,154,613 +0.20(+0.30%)
Jan 22, 2018 65.64 65.73 65.61 65.69 7,843,656 +0.05(+0.08%)
Jan 19, 2018 65.58 65.66 65.57 65.64 5,719,730 +0.02(+0.03%)
Jan 18, 2018 65.66 65.67 65.54 65.62 9,722,021 -0.05(-0.08%)
Jan 17, 2018 65.69 65.78 65.66 65.67 7,058,387 -0.05(-0.08%)
Jan 16, 2018 65.76 65.83 65.64 65.73 9,798,423 +0.02(+0.03%)
Jan 12, 2018 65.71 65.71 65.71 0 -0.11(-0.16%)
Jan 11, 2018 65.66 65.85 65.62 65.82 5,634,168 +0.16(+0.24%)
Jan 10, 2018 65.62 65.71 65.48 65.66 27,735,788 -0.12(-0.19%)
Jan 09, 2018 65.99 66.01 65.75 65.78 4,927,124 -0.16(-0.24%)
Jan 08, 2018 65.98 66.05 65.93 65.94 5,866,640 -0.07(-0.11%)
Jan 05, 2018 65.98 66.04 65.96 66.01 4,585,645 +0.07(+0.11%)
Jan 04, 2018 65.87 66.01 65.85 65.94 4,859,000 +0.09(+0.14%)
Jan 03, 2018 65.55 65.87 65.53 65.85 14,312,839 +0.32(+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.