Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 64.74 65.23 64.74 64.86 8,115 +0.27(+0.42%)
Apr 27, 2018 64.28 64.58 64.11 64.58 1,592 +0.41(+0.64%)
Apr 26, 2018 64.17 64.17 64.17 64.17 400 +0.21(+0.33%)
Apr 24, 2018 63.96 63.96 63.96 133 -0.02(-0.03%)
Apr 23, 2018 64.08 64.19 63.98 63.98 4,441 -0.91(-1.41%)
Apr 18, 2018 64.89 64.89 64.89 171 +0.26(+0.41%)
Apr 16, 2018 64.63 64.63 64.63 173 -0.15(-0.24%)
Apr 13, 2018 64.76 64.78 64.76 64.78 792 -0.33(-0.51%)
Apr 12, 2018 65.04 65.11 65.01 65.11 1,620 +0.22(+0.34%)
Apr 11, 2018 64.61 65.10 64.61 64.89 2,095 -0.06(-0.09%)
Apr 10, 2018 64.95 64.95 64.95 64.95 195 +0.66(+1.02%)
Apr 09, 2018 64.17 64.45 63.96 64.29 5,567 +1.13(+1.78%)
Apr 06, 2018 63.50 63.87 63.13 63.16 3,780 -0.91(-1.43%)
Apr 05, 2018 64.25 64.25 63.97 64.08 1,683 -0.02(-0.03%)
Apr 04, 2018 62.58 64.10 62.58 64.10 40,936 +0.05(+0.07%)
Apr 03, 2018 64.11 64.19 64.05 64.05 573 -0.55(-0.84%)
Mar 29, 2018 64.60 64.60 64.60 270 +0.72(+1.12%)
Mar 28, 2018 63.80 64.06 63.67 63.88 4,589 +0.13(+0.20%)
Mar 27, 2018 64.95 64.95 63.67 63.75 10,075 -0.44(-0.68%)
Mar 26, 2018 64.41 64.41 64.19 64.19 4,574 +1.12(+1.78%)
Mar 23, 2018 63.99 64.17 63.07 63.07 15,810 -1.13(-1.76%)
Mar 22, 2018 64.58 64.58 64.07 64.20 6,686 -1.18(-1.80%)
Mar 21, 2018 65.37 65.65 65.33 65.38 4,813 -0.09(-0.14%)
Mar 20, 2018 65.48 65.48 65.41 65.47 1,181 +0.54(+0.84%)
Mar 19, 2018 64.76 64.93 64.76 64.93 658 -0.72(-1.09%)
Mar 16, 2018 65.69 65.69 65.63 65.64 2,014 -0.08(-0.13%)
Mar 15, 2018 65.97 65.97 65.67 65.73 2,288 +0.06(+0.09%)
Mar 14, 2018 65.67 65.67 65.67 65.67 325 +0.14(+0.22%)
Mar 13, 2018 66.25 66.25 65.53 65.53 1,832 -0.70(-1.06%)
Mar 12, 2018 66.25 66.25 66.07 66.22 3,748 +0.41(+0.62%)
Mar 09, 2018 65.86 65.91 65.74 65.82 2,762 +1.03(+1.59%)
Mar 08, 2018 64.71 64.88 64.52 64.79 8,135 +0.11(+0.17%)
Mar 07, 2018 64.72 64.12 64.68 5,867 -0.15(-0.23%)
Mar 06, 2018 65.30 65.30 64.73 64.82 11,369 +0.54(+0.84%)
Mar 05, 2018 63.34 64.47 63.34 64.28 10,804 +0.03(+0.04%)
Mar 02, 2018 63.67 64.25 63.67 64.25 1,354 +0.04(+0.06%)
Mar 01, 2018 64.87 64.90 64.17 64.21 2,622 -0.91(-1.40%)
Feb 28, 2018 65.21 65.21 65.13 65.13 508 -0.08(-0.13%)
Feb 27, 2018 65.39 65.53 65.21 65.21 4,353 -1.27(-1.92%)
Feb 26, 2018 66.37 66.56 66.13 66.48 6,413 +0.62(+0.95%)
Feb 23, 2018 65.58 65.86 65.58 65.86 856 +0.62(+0.95%)
Feb 22, 2018 65.19 65.24 32,228 -0.37(-0.56%)
Feb 21, 2018 65.38 65.90 65.38 65.61 25,280 +0.42(+0.64%)
Feb 20, 2018 64.89 64.89 64.89 65.19 730 -0.69(-1.04%)
Feb 16, 2018 65.87 65.87 65.87 0 +0.03(+0.04%)
Feb 15, 2018 65.86 66.07 65.53 65.85 4,225 +1.03(+1.58%)
Feb 14, 2018 64.82 64.82 64.82 64.82 429 +0.93(+1.46%)
Feb 13, 2018 63.43 63.89 63.43 63.89 11,057 +0.01(+0.01%)
Feb 12, 2018 63.14 63.91 63.09 63.88 10,631 +1.71(+2.76%)
Feb 09, 2018 62.95 62.95 61.37 62.16 1,665 -0.41(-0.65%)
Feb 08, 2018 64.49 64.49 62.57 62.57 3,669 -2.51(-3.86%)
Feb 07, 2018 65.05 65.08 65.05 65.08 1,714 -1.33(-2.00%)
Feb 06, 2018 64.71 66.41 64.56 66.41 9,987 +1.25(+1.92%)
Feb 05, 2018 66.44 66.44 64.90 65.16 10,029 -1.61(-2.41%)
Feb 02, 2018 67.14 67.14 66.67 66.77 6,392 -0.99(-1.47%)
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.