Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 66.13 66.17 65.48 65.92 3,756,198 -0.23(-0.34%)
Apr 27, 2017 65.96 66.56 65.84 66.15 2,062,720 +0.28(+0.42%)
Apr 26, 2017 66.36 66.54 65.87 65.87 2,389,836 -0.65(-0.98%)
Apr 25, 2017 66.39 66.67 66.17 66.52 2,101,072 -0.13(-0.19%)
Apr 24, 2017 66.06 66.69 65.94 66.65 2,751,174 +0.45(+0.68%)
Apr 21, 2017 65.85 66.48 65.82 66.20 2,237,739 +0.18(+0.27%)
Apr 20, 2017 66.41 66.24 65.59 66.02 2,063,664 -0.38(-0.58%)
Apr 19, 2017 66.34 66.60 66.16 66.41 2,932,428 +0.01(+0.01%)
Apr 18, 2017 66.37 66.67 66.13 66.40 1,518,516 +0.05(+0.07%)
Apr 17, 2017 65.97 66.36 65.94 66.35 1,262,609 +0.33(+0.51%)
Apr 13, 2017 66.32 66.38 65.70 66.01 1,454,039 -0.37(-0.56%)
Apr 12, 2017 65.64 66.42 65.55 66.39 1,855,363 +0.50(+0.76%)
Apr 11, 2017 65.87 65.93 65.43 65.88 1,255,976 -0.06(-0.09%)
Apr 10, 2017 65.88 66.00 65.49 65.94 1,635,081 +0.06(+0.09%)
Apr 07, 2017 66.35 66.45 65.80 65.88 1,687,086 -0.34(-0.52%)
Apr 06, 2017 66.13 66.42 66.03 66.23 2,268,901 -0.12(-0.18%)
Apr 05, 2017 65.68 66.42 65.54 66.35 3,130,726 +0.55(+0.84%)
Apr 04, 2017 65.37 65.97 65.19 65.80 1,383,237 +0.37(+0.57%)
Apr 03, 2017 65.22 65.48 64.69 65.42 1,870,507 +0.18(+0.27%)
Mar 31, 2017 65.23 65.68 65.23 65.25 1,984,586 +0.00(+0.00%)
Mar 30, 2017 65.24 65.41 64.91 65.25 1,562,935 -0.27(-0.41%)
Mar 29, 2017 65.71 65.75 65.41 65.51 1,387,163 -0.22(-0.33%)
Mar 28, 2017 65.62 65.79 65.34 65.73 2,756,526 +0.15(+0.22%)
Mar 27, 2017 66.36 66.53 65.33 65.58 3,559,934 -0.65(-0.99%)
Mar 24, 2017 65.81 66.65 65.78 66.23 2,654,128 +0.31(+0.47%)
Mar 23, 2017 66.10 66.53 65.73 65.92 1,944,680 +0.08(+0.12%)
Mar 22, 2017 65.93 66.62 65.65 65.84 2,273,299 +0.15(+0.22%)
Mar 21, 2017 64.65 65.83 64.62 65.70 2,748,158 +1.12(+1.74%)
Mar 20, 2017 65.00 65.31 64.41 64.58 1,701,719 -0.42(-0.65%)
Mar 17, 2017 64.63 65.38 64.54 65.00 3,347,385 +0.56(+0.86%)
Mar 16, 2017 65.05 65.05 64.27 64.44 2,565,512 -0.83(-1.27%)
Mar 15, 2017 64.27 65.52 64.20 65.27 2,296,936 +1.17(+1.83%)
Mar 14, 2017 64.11 64.32 63.75 64.10 1,642,552 -0.08(-0.12%)
Mar 13, 2017 64.00 64.24 63.71 64.18 1,946,909 +0.12(+0.18%)
Mar 10, 2017 63.95 64.27 63.64 64.06 2,406,882 +0.49(+0.77%)
Mar 09, 2017 63.64 64.00 63.55 63.57 1,695,741 -0.03(-0.05%)
Mar 08, 2017 64.01 64.05 63.46 63.60 2,490,469 -1.07(-1.66%)
Mar 07, 2017 64.11 64.81 64.06 64.67 2,010,005 +0.49(+0.76%)
Mar 06, 2017 64.29 64.52 64.08 64.19 2,876,962 -0.30(-0.47%)
Mar 03, 2017 64.67 64.67 63.86 64.49 2,839,933 -0.11(-0.17%)
Mar 02, 2017 64.27 65.10 64.03 64.59 2,833,429 +0.32(+0.50%)
Mar 01, 2017 64.41 64.99 64.06 64.27 3,585,601 -0.88(-1.35%)
Feb 28, 2017 64.65 65.33 64.44 65.15 2,463,099 +0.61(+0.95%)
Feb 27, 2017 64.76 64.78 64.32 64.54 1,437,349 -0.20(-0.32%)
Feb 24, 2017 64.13 64.76 63.98 64.74 2,816,303 +0.90(+1.41%)
Feb 23, 2017 63.43 63.99 63.32 63.84 2,120,001 +0.63(+1.00%)
Feb 22, 2017 63.15 63.38 62.81 63.21 1,849,665 +0.12(+0.19%)
Feb 21, 2017 62.39 63.24 62.08 63.09 1,874,453 +0.70(+1.13%)
Feb 17, 2017 62.39 62.39 62.39 0 +0.52(+0.84%)
Feb 16, 2017 62.22 62.42 61.50 61.87 2,533,828 +0.44(+0.72%)
Feb 15, 2017 61.34 61.70 60.81 61.43 1,943,886 -0.37(-0.60%)
Feb 14, 2017 62.03 62.27 61.42 61.80 2,061,438 -0.36(-0.58%)
Feb 13, 2017 61.75 62.22 61.59 62.16 2,084,823 +0.33(+0.54%)
Feb 10, 2017 61.05 61.98 60.93 61.83 1,362,159 +0.45(+0.73%)
Feb 09, 2017 61.66 61.88 61.21 61.38 1,846,786 -0.27(-0.44%)
Feb 08, 2017 61.01 62.10 60.94 61.66 2,904,879 +1.31(+2.17%)
Feb 07, 2017 60.24 60.47 60.07 60.35 930,384 +0.20(+0.32%)
Feb 06, 2017 60.18 60.44 59.98 60.15 1,017,414 +0.04(+0.06%)
Feb 03, 2017 60.36 60.58 59.94 60.12 1,954,412 -0.35(-0.58%)
Feb 02, 2017 59.71 60.52 59.53 60.47 2,039,700 +1.03(+1.74%)
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.