Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 66.83 67.33 66.79 67.23 3,237,689 +0.48(+0.72%)
May 30, 2017 66.22 66.97 65.99 66.75 1,991,862 +0.51(+0.77%)
May 26, 2017 66.19 66.56 66.08 66.24 4,146,715 +0.08(+0.12%)
May 25, 2017 65.24 66.32 64.95 66.16 5,379,632 +1.04(+1.60%)
May 24, 2017 65.19 65.38 65.02 65.12 2,519,920 +0.07(+0.11%)
May 23, 2017 64.84 65.58 64.72 65.05 3,041,445 +0.23(+0.35%)
May 22, 2017 64.30 65.05 64.18 64.82 2,896,115 +0.38(+0.59%)
May 19, 2017 64.63 64.75 64.14 64.44 3,968,028 -0.09(-0.14%)
May 18, 2017 64.47 65.03 64.06 64.53 3,392,671 +0.29(+0.46%)
May 17, 2017 64.45 64.97 64.05 64.23 4,800,595 -0.22(-0.34%)
May 16, 2017 65.43 65.54 64.43 64.45 4,136,624 -0.89(-1.37%)
May 15, 2017 65.23 65.65 65.07 65.34 1,732,312 +0.13(+0.20%)
May 12, 2017 64.89 65.36 64.85 65.22 2,289,953 +0.40(+0.62%)
May 11, 2017 65.14 65.20 64.23 64.81 4,380,920 -0.56(-0.86%)
May 10, 2017 65.71 65.92 64.73 65.37 3,062,548 -0.28(-0.42%)
May 09, 2017 65.84 65.95 65.50 65.65 1,745,701 -0.20(-0.30%)
May 08, 2017 66.14 66.16 65.71 65.85 1,468,576 -0.17(-0.25%)
May 05, 2017 66.06 66.24 65.72 66.01 2,392,236 +0.18(+0.27%)
May 04, 2017 65.59 65.90 65.40 65.84 1,854,583 +0.19(+0.28%)
May 03, 2017 65.61 66.10 65.43 65.65 2,520,008 -0.02(-0.03%)
May 02, 2017 65.66 66.24 65.03 65.67 2,932,980 +0.32(+0.50%)
May 01, 2017 65.95 65.95 65.05 65.34 2,684,389 -0.58(-0.88%)
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%)
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.