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 65.43 65.34 65.36 2,949,508 -0.05(-0.08%)
Dec 27, 2017 65.39 65.44 65.37 65.41 3,473,282 +0.02(+0.03%)
Dec 26, 2017 65.36 65.39 65.27 65.39 2,487,671 +0.09(+0.14%)
Dec 22, 2017 65.21 65.32 65.18 65.30 7,875,468 +0.12(+0.19%)
Dec 21, 2017 65.20 65.25 65.14 65.18 3,452,568 +0.02(+0.03%)
Dec 20, 2017 65.16 65.18 65.07 65.16 5,852,851 +0.07(+0.11%)
Dec 19, 2017 65.20 65.23 65.07 65.09 3,489,735 +0.46(+0.71%)
Dec 18, 2017 64.63 64.72 64.60 64.63 6,801,392 +0.07(+0.11%)
Dec 15, 2017 64.60 64.65 64.53 64.56 3,605,517 +0.02(+0.03%)
Dec 14, 2017 64.70 64.74 64.46 64.54 7,764,948 -0.16(-0.24%)
Dec 13, 2017 64.72 64.77 64.65 64.70 4,760,647 +0.00(+0.00%)
Dec 12, 2017 64.68 64.76 64.68 64.70 2,566,916 +0.00(+0.00%)
Dec 11, 2017 64.69 64.74 64.67 64.70 3,190,765 +0.04(+0.05%)
Dec 08, 2017 64.70 64.70 64.61 64.67 3,421,938 +0.04(+0.05%)
Dec 07, 2017 64.60 64.63 64.53 64.63 5,641,116 +0.05(+0.08%)
Dec 06, 2017 64.63 64.72 64.54 64.58 4,417,904 -0.07(-0.11%)
Dec 05, 2017 64.68 64.72 64.60 64.65 4,318,808 +0.04(+0.05%)
Dec 04, 2017 64.79 64.83 64.60 64.61 4,756,597 -0.04(-0.05%)
Dec 01, 2017 64.76 64.79 64.51 64.65 9,050,411 +0.55(+0.85%)
Nov 30, 2017 64.17 64.22 64.10 64.10 8,907,189 -0.02(-0.03%)
Nov 29, 2017 64.15 64.21 64.07 64.12 5,141,606 -0.09(-0.14%)
Nov 28, 2017 64.05 64.24 64.03 64.21 12,945,487 +0.17(+0.27%)
Nov 27, 2017 64.17 64.21 63.93 64.03 4,335,687 -0.16(-0.24%)
Nov 24, 2017 64.12 64.21 64.12 64.19 1,721,420 +0.05(+0.08%)
Nov 22, 2017 64.05 64.15 64.02 64.14 5,721,568 +0.14(+0.22%)
Nov 21, 2017 63.98 64.07 63.95 64.00 5,566,373 +0.12(+0.19%)
Nov 20, 2017 63.86 63.98 63.84 63.88 3,450,056 +0.03(+0.05%)
Nov 17, 2017 63.76 63.88 63.74 63.84 6,569,399 -0.03(-0.05%)
Nov 16, 2017 63.62 63.98 63.60 63.88 12,451,775 +0.59(+0.93%)
Nov 15, 2017 63.13 63.36 62.96 63.29 10,647,003 -0.05(-0.08%)
Nov 14, 2017 63.51 63.55 63.25 63.34 6,186,129 -0.24(-0.38%)
Nov 13, 2017 63.58 63.65 63.56 63.58 8,352,032 -0.07(-0.11%)
Nov 10, 2017 63.41 63.70 63.39 63.65 9,373,789 +0.30(+0.47%)
Nov 09, 2017 63.63 63.63 63.25 63.36 21,782,518 -0.42(-0.65%)
Nov 08, 2017 64.03 64.06 63.76 63.77 6,903,548 -0.31(-0.49%)
Nov 07, 2017 64.19 64.24 64.05 64.09 10,359,448 -0.09(-0.14%)
Nov 06, 2017 64.22 64.30 64.17 64.17 9,786,117 -0.03(-0.05%)
Nov 03, 2017 64.26 64.31 64.17 64.21 5,108,202 -0.03(-0.05%)
Nov 02, 2017 64.28 64.30 64.15 64.24 5,527,232 -0.03(-0.05%)
Nov 01, 2017 64.38 64.40 64.26 64.28 4,049,336 +0.54(+0.84%)
Oct 31, 2017 63.70 63.76 63.68 63.74 3,270,702 +0.03(+0.05%)
Oct 30, 2017 63.76 63.62 63.70 3,561,409 -0.02(-0.03%)
Oct 27, 2017 63.60 63.74 63.55 63.72 5,041,195 +0.15(+0.24%)
Oct 26, 2017 63.64 63.70 63.53 63.57 6,296,194 -0.09(-0.13%)
Oct 25, 2017 63.77 63.78 63.58 63.65 6,567,191 -0.21(-0.32%)
Oct 24, 2017 63.84 63.89 63.81 63.86 5,614,697 +0.05(+0.08%)
Oct 23, 2017 63.90 63.93 63.81 63.81 1,796,048 -0.07(-0.11%)
Oct 20, 2017 63.84 63.91 63.81 63.88 1,898,554 +0.05(+0.08%)
Oct 19, 2017 63.77 63.84 63.72 63.82 2,040,770 +0.03(+0.05%)
Oct 18, 2017 63.76 63.84 63.76 63.79 3,250,708 +0.03(+0.05%)
Oct 17, 2017 63.62 63.77 63.62 63.76 3,351,380 +0.10(+0.16%)
Oct 16, 2017 63.64 63.67 63.60 63.65 2,911,275 +0.02(+0.03%)
Oct 13, 2017 63.67 63.67 63.57 63.64 4,139,403 +0.03(+0.05%)
Oct 12, 2017 63.65 63.65 63.58 63.60 2,914,719 -0.05(-0.08%)
Oct 11, 2017 63.69 63.72 63.64 63.65 2,892,955 -0.09(-0.13%)
Oct 10, 2017 63.72 63.76 63.64 63.74 5,963,469 +0.05(+0.08%)
Oct 09, 2017 63.69 63.72 63.64 63.69 732,216 +0.05(+0.08%)
Oct 06, 2017 63.65 63.72 63.58 63.64 5,058,362 -0.09(-0.13%)
Oct 05, 2017 63.64 63.72 63.62 63.72 3,824,136 +0.09(+0.13%)
Oct 04, 2017 63.70 63.70 63.60 63.64 3,303,029 -0.10(-0.16%)
Oct 03, 2017 63.58 63.74 63.58 63.74 4,207,293 +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.