Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 65.46 65.46 65.46 0 +0.11(+0.16%)
Dec 28, 2017 65.39 65.42 65.34 65.35 2,949,625 -0.05(-0.08%)
Dec 27, 2017 65.39 65.44 65.37 65.41 3,473,421 +0.02(+0.03%)
Dec 26, 2017 65.35 65.39 65.26 65.39 2,487,770 +0.09(+0.14%)
Dec 22, 2017 65.21 65.32 65.17 65.30 7,875,782 +0.12(+0.19%)
Dec 21, 2017 65.19 65.25 65.14 65.17 3,452,706 +0.02(+0.03%)
Dec 20, 2017 65.16 65.17 65.07 65.16 5,853,084 +0.07(+0.11%)
Dec 19, 2017 65.19 65.23 65.07 65.09 3,489,874 +0.46(+0.71%)
Dec 18, 2017 64.63 64.72 64.59 64.63 6,801,665 +0.07(+0.11%)
Dec 15, 2017 64.59 64.65 64.52 64.56 3,605,662 +0.02(+0.03%)
Dec 14, 2017 64.70 64.73 64.45 64.54 7,765,260 -0.16(-0.24%)
Dec 13, 2017 64.72 64.77 64.65 64.70 4,760,838 +0.00(+0.00%)
Dec 12, 2017 64.68 64.75 64.68 64.70 2,567,019 +0.00(+0.00%)
Dec 11, 2017 64.69 64.73 64.66 64.70 3,190,893 +0.04(+0.05%)
Dec 08, 2017 64.70 64.70 64.61 64.66 3,422,075 +0.04(+0.05%)
Dec 07, 2017 64.59 64.63 64.52 64.63 5,641,343 +0.05(+0.08%)
Dec 06, 2017 64.63 64.72 64.54 64.58 4,418,081 -0.07(-0.11%)
Dec 05, 2017 64.68 64.72 64.59 64.65 4,318,981 +0.04(+0.05%)
Dec 04, 2017 64.79 64.82 64.59 64.61 4,756,788 -0.04(-0.05%)
Dec 01, 2017 64.75 64.79 64.51 64.65 9,050,775 +0.55(+0.85%)
Nov 30, 2017 64.17 64.22 64.10 64.10 8,907,545 -0.02(-0.03%)
Nov 29, 2017 64.15 64.20 64.07 64.12 5,141,811 -0.09(-0.14%)
Nov 28, 2017 64.05 64.24 64.03 64.20 12,946,004 +0.17(+0.27%)
Nov 27, 2017 64.17 64.20 63.93 64.03 4,335,860 -0.16(-0.24%)
Nov 24, 2017 64.12 64.20 64.12 64.19 1,721,488 +0.05(+0.08%)
Nov 22, 2017 64.05 64.15 64.01 64.13 5,721,797 +0.14(+0.22%)
Nov 21, 2017 63.98 64.07 63.94 64.00 5,566,595 +0.12(+0.19%)
Nov 20, 2017 63.86 63.98 63.84 63.87 3,450,194 +0.03(+0.05%)
Nov 17, 2017 63.75 63.87 63.74 63.84 6,569,661 -0.03(-0.05%)
Nov 16, 2017 63.61 63.98 63.60 63.87 12,452,272 +0.59(+0.93%)
Nov 15, 2017 63.13 63.35 62.95 63.28 10,647,428 -0.05(-0.08%)
Nov 14, 2017 63.51 63.54 63.25 63.34 6,186,376 -0.24(-0.38%)
Nov 13, 2017 63.58 63.65 63.56 63.58 8,352,365 -0.07(-0.11%)
Nov 10, 2017 63.41 63.70 63.39 63.65 9,374,163 +0.30(+0.47%)
Nov 09, 2017 63.63 63.63 63.25 63.35 21,783,386 -0.42(-0.65%)
Nov 08, 2017 64.03 64.06 63.75 63.77 6,903,824 -0.31(-0.49%)
Nov 07, 2017 64.19 64.24 64.05 64.08 10,359,862 -0.09(-0.14%)
Nov 06, 2017 64.22 64.30 64.17 64.17 9,786,507 -0.03(-0.05%)
Nov 03, 2017 64.26 64.31 64.17 64.20 5,108,406 -0.03(-0.05%)
Nov 02, 2017 64.27 64.30 64.15 64.24 5,527,452 -0.03(-0.05%)
Nov 01, 2017 64.38 64.39 64.26 64.27 4,049,497 +0.54(+0.84%)
Oct 31, 2017 63.70 63.75 63.68 63.74 3,270,833 +0.03(+0.05%)
Oct 30, 2017 63.75 63.62 63.70 3,561,552 -0.02(-0.03%)
Oct 27, 2017 63.60 63.74 63.55 63.72 5,041,397 +0.15(+0.24%)
Oct 26, 2017 63.63 63.70 63.53 63.56 6,296,446 -0.09(-0.13%)
Oct 25, 2017 63.77 63.78 63.58 63.65 6,567,454 -0.21(-0.32%)
Oct 24, 2017 63.84 63.89 63.80 63.86 5,614,922 +0.05(+0.08%)
Oct 23, 2017 63.90 63.92 63.80 63.80 1,796,120 -0.07(-0.11%)
Oct 20, 2017 63.84 63.91 63.80 63.87 1,898,630 +0.05(+0.08%)
Oct 19, 2017 63.77 63.84 63.72 63.82 2,040,852 +0.03(+0.05%)
Oct 18, 2017 63.75 63.84 63.75 63.79 3,250,839 +0.03(+0.05%)
Oct 17, 2017 63.62 63.77 63.62 63.75 3,351,515 +0.10(+0.16%)
Oct 16, 2017 63.63 63.67 63.60 63.65 2,911,392 +0.02(+0.03%)
Oct 13, 2017 63.67 63.67 63.56 63.63 4,139,569 +0.03(+0.05%)
Oct 12, 2017 63.65 63.65 63.58 63.60 2,914,835 -0.05(-0.08%)
Oct 11, 2017 63.68 63.72 63.63 63.65 2,893,071 -0.09(-0.13%)
Oct 10, 2017 63.72 63.75 63.63 63.74 5,963,708 +0.05(+0.08%)
Oct 09, 2017 63.68 63.72 63.63 63.68 732,246 +0.05(+0.08%)
Oct 06, 2017 63.65 63.72 63.58 63.63 5,058,565 -0.09(-0.13%)
Oct 05, 2017 63.63 63.72 63.62 63.72 3,824,289 +0.09(+0.13%)
Oct 04, 2017 63.70 63.70 63.60 63.63 3,303,161 -0.10(-0.16%)
Oct 03, 2017 63.58 63.74 63.58 63.74 4,207,461 +0.12(+0.19%)
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.