Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 68.23 68.35 67.59 67.76 42,156 -0.64(-0.94%)
Jan 31, 2018 68.83 68.83 68.41 68.41 836 +0.46(+0.68%)
Jan 30, 2018 68.95 67.91 67.95 5,340 -1.00(-1.46%)
Jan 29, 2018 68.86 68.96 68.86 68.95 2,070 -0.40(-0.57%)
Jan 26, 2018 69.35 69.35 69.35 69.35 434 +0.61(+0.89%)
Jan 25, 2018 69.04 69.04 68.74 68.74 1,280 -0.12(-0.17%)
Jan 24, 2018 69.13 69.13 68.72 68.85 7,073 +0.59(+0.86%)
Jan 23, 2018 68.37 68.37 68.27 68.27 1,259 +0.20(+0.29%)
Jan 22, 2018 67.69 68.06 67.69 68.06 1,252 +0.18(+0.27%)
Jan 19, 2018 67.65 67.89 67.65 67.88 6,138 +0.62(+0.92%)
Jan 17, 2018 67.26 67.26 67.26 121 +0.07(+0.10%)
Jan 16, 2018 67.14 67.14 67.14 67.20 1,053 +0.33(+0.49%)
Jan 12, 2018 66.87 66.87 66.87 0 +0.62(+0.93%)
Jan 11, 2018 66.22 66.28 66.22 66.25 890 +0.29(+0.44%)
Jan 10, 2018 65.86 65.96 17,390 -0.28(-0.42%)
Jan 09, 2018 66.07 66.24 66.07 66.24 2,827 +0.11(+0.16%)
Jan 08, 2018 66.15 66.15 66.02 66.13 666 -0.19(-0.29%)
Jan 05, 2018 66.19 66.33 66.19 66.33 1,046 +0.42(+0.64%)
Jan 04, 2018 65.90 65.91 65.90 65.91 486 +0.15(+0.22%)
Jan 03, 2018 65.59 65.80 65.59 65.76 3,082 +0.62(+0.95%)
Jan 02, 2018 65.02 65.20 65.02 65.14 9,445 +0.52(+0.80%)
Dec 29, 2017 64.62 64.62 64.62 0 +0.34(+0.53%)
Dec 28, 2017 64.15 64.28 64.15 64.28 534 +0.46(+0.72%)
Dec 27, 2017 63.69 63.93 63.69 63.82 2,183 +0.10(+0.16%)
Dec 26, 2017 63.66 63.72 63.66 63.72 1,063 +0.03(+0.05%)
Dec 22, 2017 63.95 63.95 63.63 63.69 1,864 +0.20(+0.32%)
Dec 21, 2017 63.18 63.49 63.18 63.49 379 +0.48(+0.76%)
Dec 19, 2017 63.01 63.01 63.01 3 -0.26(-0.41%)
Dec 18, 2017 63.45 63.45 63.27 63.27 373 +0.23(+0.37%)
Dec 15, 2017 63.14 63.14 63.03 63.03 598 -0.11(-0.18%)
Dec 14, 2017 63.16 63.20 63.14 63.15 1,152 -0.05(-0.07%)
Dec 13, 2017 63.13 63.19 63.10 63.19 1,089 +0.80(+1.28%)
Dec 12, 2017 62.40 62.40 62.40 62.40 497 -0.18(-0.29%)
Dec 11, 2017 62.26 62.58 62.26 62.58 3,667 +0.52(+0.85%)
Dec 07, 2017 62.05 62.05 62.05 184 +0.14(+0.22%)
Dec 06, 2017 61.96 61.97 61.90 61.92 108,366 -0.90(-1.43%)
Dec 05, 2017 62.73 62.82 62.71 62.82 119,872 -0.06(-0.09%)
Dec 04, 2017 62.94 62.94 62.87 62.87 970 +0.16(+0.25%)
Dec 01, 2017 62.72 62.72 62.40 62.72 5,825 -0.22(-0.35%)
Nov 30, 2017 63.27 63.27 62.83 62.94 1,393 -0.32(-0.50%)
Nov 29, 2017 63.26 63.29 63.25 63.25 4,772 -0.40(-0.63%)
Nov 28, 2017 63.69 63.69 63.65 63.65 972 +0.28(+0.43%)
Nov 27, 2017 63.38 63.38 63.38 63.38 412 -0.66(-1.03%)
Nov 24, 2017 64.06 64.08 63.96 64.04 1,003 +0.20(+0.31%)
Nov 22, 2017 63.84 63.84 63.84 63.84 233 +0.17(+0.26%)
Nov 21, 2017 63.67 63.67 63.67 63.67 524 +0.69(+1.09%)
Nov 20, 2017 62.81 62.98 62.81 62.98 1,070 +0.02(+0.03%)
Nov 17, 2017 62.98 63.03 62.97 62.97 964 -0.20(-0.32%)
Nov 16, 2017 62.82 63.27 62.82 63.17 5,886 +0.72(+1.16%)
Nov 15, 2017 62.44 62.44 62.44 62.44 262 -0.89(-1.40%)
Nov 13, 2017 63.33 63.33 63.33 153 -0.28(-0.45%)
Nov 10, 2017 63.50 63.62 63.50 63.62 1,318 +0.13(+0.20%)
Nov 09, 2017 63.54 63.54 63.49 63.49 1,308 -0.35(-0.54%)
Nov 08, 2017 63.83 63.83 63.83 63.83 331 +0.36(+0.57%)
Nov 07, 2017 63.47 63.47 63.47 63.47 1,221 -0.15(-0.23%)
Nov 06, 2017 63.29 63.62 63.29 63.62 19,388 +0.12(+0.19%)
Nov 02, 2017 63.50 63.50 63.50 287 +0.02(+0.04%)
Nov 01, 2017 63.47 63.65 63.47 63.47 1,534 +0.43(+0.68%)
Oct 31, 2017 63.05 63.05 63.05 63.05 284 +0.25(+0.39%)
Oct 30, 2017 62.87 62.87 62.80 62.80 814 -0.07(-0.12%)
Oct 27, 2017 62.87 62.87 62.87 62.87 1,747 +0.16(+0.25%)
Oct 26, 2017 62.71 62.71 62.71 62.71 612 -0.08(-0.12%)
Oct 24, 2017 62.79 62.79 62.79 63 -0.01(-0.01%)
Oct 23, 2017 62.80 62.80 62.80 62.80 281 -0.35(-0.55%)
Oct 20, 2017 63.05 63.23 63.04 63.15 3,416 +0.33(+0.53%)
Oct 19, 2017 62.75 62.86 62.75 62.82 1,082 -0.63(-1.00%)
Oct 18, 2017 63.32 63.45 63.32 63.45 1,784 +0.17(+0.26%)
Oct 17, 2017 63.28 63.29 63.28 63.29 2,002 -0.11(-0.17%)
Oct 16, 2017 63.44 63.50 63.34 63.40 8,661 +0.06(+0.09%)
Oct 13, 2017 63.29 63.34 63.25 63.34 834 +0.54(+0.86%)
Oct 12, 2017 62.76 62.80 62.76 62.80 671 +0.14(+0.22%)
Oct 11, 2017 62.55 62.66 62.49 62.66 1,879 +0.16(+0.26%)
Oct 10, 2017 62.43 62.50 62.42 62.50 1,632 +0.62(+0.99%)
Oct 09, 2017 62.13 62.13 61.87 61.88 1,923 +0.04(+0.06%)
Oct 06, 2017 61.85 61.85 61.84 61.84 763 -0.38(-0.61%)
Oct 05, 2017 62.04 62.23 61.98 62.23 920 +0.43(+0.69%)
Oct 04, 2017 61.73 61.82 61.73 61.80 2,252 -0.02(-0.03%)
Oct 03, 2017 61.76 61.83 61.53 61.82 14,138 +0.08(+0.13%)
Oct 02, 2017 61.38 61.74 61.38 61.74 1,085 +0.28(+0.46%)
Sep 29, 2017 61.33 61.45 61.30 61.45 1,100 +0.44(+0.72%)
Sep 28, 2017 60.84 61.01 60.68 61.01 2,930 -0.03(-0.05%)
Sep 27, 2017 60.92 61.04 60.86 61.04 4,492 -0.27(-0.45%)
Sep 26, 2017 61.32 61.32 61.12 61.31 1,307 +0.17(+0.28%)
Sep 25, 2017 61.56 61.56 61.14 61.14 22,419 -0.74(-1.19%)
Sep 22, 2017 61.88 61.90 61.83 61.88 13,657 -0.20(-0.32%)
Sep 21, 2017 62.08 62.08 62.08 62.08 379 -0.05(-0.09%)
Sep 20, 2017 62.36 62.39 62.10 62.13 4,962 -0.25(-0.40%)
Sep 19, 2017 62.39 62.54 62.33 62.39 12,066 -0.16(-0.25%)
Sep 18, 2017 62.48 62.55 62.43 62.55 5,615 +0.52(+0.84%)
Sep 14, 2017 62.03 15 -0.05(-0.07%)
Sep 13, 2017 62.07 62.07 61.99 62.07 2,456 -0.38(-0.61%)
Sep 12, 2017 62.45 62.56 62.45 62.45 4,569 -0.11(-0.17%)
Sep 11, 2017 62.40 62.61 62.40 62.56 9,830 +0.58(+0.94%)
Sep 08, 2017 62.33 62.33 61.97 61.97 2,254 +0.18(+0.29%)
Sep 06, 2017 61.80 186 +0.37(+0.61%)
Sep 05, 2017 61.80 61.80 61.34 61.42 3,955 -0.76(-1.21%)
Sep 01, 2017 62.10 62.23 62.10 62.18 2,500 +0.26(+0.41%)
Aug 31, 2017 61.65 61.95 61.65 61.92 3,709 +0.28(+0.45%)
Aug 30, 2017 61.65 61.65 61.65 61.65 390 -0.14(-0.23%)
Aug 29, 2017 61.79 61.79 61.76 61.79 777 -0.04(-0.06%)
Aug 28, 2017 61.84 61.89 61.82 61.83 5,836 -0.21(-0.33%)
Aug 25, 2017 61.87 62.04 61.87 62.04 3,270 +0.45(+0.73%)
Aug 24, 2017 61.43 61.59 61.43 61.59 2,389 +0.32(+0.51%)
Aug 23, 2017 61.14 61.29 61.14 61.27 1,978 -0.01(-0.01%)
Aug 22, 2017 61.27 61.28 61.24 61.28 4,754 +0.50(+0.81%)
Aug 21, 2017 60.73 60.87 60.67 60.78 2,196 +0.17(+0.28%)
Aug 18, 2017 60.59 60.61 60.45 60.61 1,293 +0.06(+0.11%)
Aug 17, 2017 60.86 60.86 60.52 60.55 4,357 -0.50(-0.81%)
Aug 16, 2017 60.68 61.05 60.68 61.05 3,906 +0.55(+0.91%)
Aug 15, 2017 60.44 60.50 60.32 60.50 9,613 -0.01(-0.01%)
Aug 14, 2017 60.51 60.68 60.50 60.50 33,534 +0.10(+0.16%)
Aug 11, 2017 60.10 60.50 60.10 60.41 6,579 +0.35(+0.58%)
Aug 10, 2017 60.55 60.55 60.04 60.05 4,171 -1.04(-1.69%)
Aug 09, 2017 61.23 61.23 60.95 61.09 9,572 -0.28(-0.45%)
Aug 08, 2017 61.34 61.63 61.34 61.37 1,785 -0.08(-0.13%)
Aug 07, 2017 61.44 61.45 61.37 61.45 2,803 +0.13(+0.22%)
Aug 04, 2017 61.34 61.38 61.20 61.32 2,612 +0.05(+0.08%)
Aug 03, 2017 61.23 61.30 61.23 61.27 4,119 -0.20(-0.32%)
Aug 02, 2017 61.59 61.59 61.32 61.47 1,413 -0.04(-0.06%)
Aug 01, 2017 61.51 61.57 61.44 61.50 7,711 +0.30(+0.49%)
Jul 31, 2017 61.38 61.38 60.96 61.21 37,684 +0.25(+0.41%)
Jul 28, 2017 60.94 60.96 60.94 60.96 638 -0.11(-0.18%)
Jul 27, 2017 61.41 61.41 60.87 61.07 1,975 -0.28(-0.46%)
Jul 26, 2017 61.06 61.38 61.06 61.35 964 +0.48(+0.78%)
Jul 24, 2017 60.87 132 +0.19(+0.31%)
Jul 21, 2017 60.85 60.85 60.61 60.68 3,775 -0.17(-0.28%)
Jul 20, 2017 60.79 60.89 60.77 60.86 974 -0.06(-0.09%)
Jul 19, 2017 60.83 60.91 60.83 60.91 736 +0.49(+0.81%)
Jul 18, 2017 60.41 60.43 60.35 60.42 2,373 +0.12(+0.20%)
Jul 17, 2017 60.27 60.34 60.26 60.30 1,478 -0.43(-0.70%)
Jul 14, 2017 60.27 60.73 60.27 60.73 4,625 +0.77(+1.28%)
Jul 13, 2017 60.23 60.23 59.93 59.96 23,991 +0.09(+0.15%)
Jul 12, 2017 59.51 59.87 59.51 59.87 5,957 +0.86(+1.46%)
Jul 11, 2017 58.96 59.01 58.85 59.01 980 +0.34(+0.57%)
Jul 10, 2017 58.58 58.68 58.50 58.68 2,776 +0.32(+0.54%)
Jul 07, 2017 58.41 58.47 58.36 58.36 1,383 -0.17(-0.28%)
Jul 06, 2017 58.47 58.53 58.46 58.53 1,653 -0.46(-0.79%)
Jul 05, 2017 58.74 59.00 58.74 58.99 880 -0.19(-0.32%)
Jul 03, 2017 59.48 59.48 59.18 59.18 1,803 +0.11(+0.18%)
Jun 30, 2017 59.16 59.16 58.97 59.07 2,122 +0.35(+0.60%)
Jun 29, 2017 58.96 59.02 58.72 58.72 597 -0.57(-0.96%)
Jun 28, 2017 59.22 59.33 59.22 59.29 1,976 +0.39(+0.66%)
Jun 27, 2017 59.25 59.25 58.88 58.90 3,370 -0.43(-0.73%)
Jun 26, 2017 59.41 59.41 59.31 59.33 2,547 +0.50(+0.85%)
Jun 23, 2017 58.69 58.96 58.69 58.83 1,229 +0.11(+0.18%)
Jun 22, 2017 58.66 58.84 58.66 58.73 3,182 +0.24(+0.42%)
Jun 21, 2017 58.57 58.60 58.42 58.49 2,468 -0.13(-0.21%)
Jun 20, 2017 58.66 58.71 58.60 58.61 3,733 -0.40(-0.68%)
Jun 19, 2017 58.92 59.01 58.92 59.01 5,058 +0.55(+0.95%)
Jun 16, 2017 58.38 58.46 58.11 58.46 12,407 +0.04(+0.08%)
Jun 15, 2017 58.25 58.41 58.14 58.41 2,301 -0.43(-0.73%)
Jun 14, 2017 59.00 59.14 58.78 58.84 6,478 +0.10(+0.17%)
Jun 13, 2017 58.44 58.78 58.44 58.75 26,860 +0.52(+0.89%)
Jun 12, 2017 58.32 58.32 58.09 58.23 28,884 -0.09(-0.15%)
Jun 09, 2017 58.85 58.85 58.32 58.32 9,280 -0.68(-1.15%)
Jun 08, 2017 58.99 58.99 58.99 58.99 203 +0.21(+0.36%)
Jun 07, 2017 58.90 58.90 58.67 58.78 1,249 -0.18(-0.30%)
Jun 06, 2017 58.96 58.96 58.96 58.96 378 +0.02(+0.03%)
Jun 05, 2017 58.97 59.02 58.94 58.94 1,811 -0.12(-0.20%)
Jun 02, 2017 59.01 59.06 58.98 59.06 4,045 +0.31(+0.53%)
Jun 01, 2017 58.49 58.75 58.47 58.75 2,133 +0.43(+0.74%)
May 31, 2017 58.36 58.36 58.32 58.32 2,264 -0.36(-0.61%)
May 26, 2017 58.67 98 -0.10(-0.17%)
May 25, 2017 58.83 58.83 58.74 58.77 3,460 +0.22(+0.37%)
May 24, 2017 58.56 58.56 58.56 58.56 611 +0.22(+0.37%)
May 23, 2017 58.48 58.48 58.30 58.34 5,503 -0.16(-0.27%)
May 22, 2017 58.73 58.73 58.44 58.50 15,248 +0.21(+0.36%)
May 19, 2017 58.24 58.29 58.12 58.29 2,732 +0.52(+0.91%)
May 18, 2017 57.41 57.77 57.41 57.77 3,613 +0.25(+0.44%)
May 17, 2017 58.11 58.11 57.51 57.51 20,365 -0.81(-1.40%)
May 16, 2017 58.28 58.33 58.28 58.33 1,318 -0.07(-0.12%)
May 15, 2017 58.24 58.54 58.24 58.40 6,437 +0.51(+0.88%)
May 12, 2017 57.90 57.95 57.82 57.89 11,897 +0.02(+0.03%)
May 11, 2017 57.86 57.88 57.59 57.87 7,816 +0.04(+0.06%)
May 10, 2017 57.78 57.83 57.76 57.83 2,431 +0.13(+0.23%)
May 09, 2017 57.76 57.80 57.69 57.70 4,919 +0.26(+0.45%)
May 08, 2017 57.53 57.53 57.43 57.44 2,630 +0.09(+0.15%)
May 05, 2017 57.18 57.40 57.18 57.35 5,933 +0.17(+0.30%)
May 04, 2017 57.38 57.39 57.11 57.18 24,443 -0.26(-0.45%)
May 03, 2017 57.67 57.67 57.38 57.44 13,133 -0.34(-0.59%)
May 02, 2017 57.86 57.86 57.67 57.78 18,796 +0.14(+0.25%)
May 01, 2017 57.52 57.70 57.49 57.64 20,440 +0.55(+0.97%)
Apr 27, 2017 57.09 23 -0.64(-1.11%)
Apr 26, 2017 57.51 57.72 57.51 57.72 900 -0.07(-0.11%)
Apr 25, 2017 57.34 57.79 57.34 57.79 583 +0.59(+1.03%)
Apr 24, 2017 57.20 57.20 57.20 57.20 1,096 +0.61(+1.08%)
Apr 21, 2017 56.36 57.03 56.36 56.59 12,710 +0.15(+0.27%)
Apr 20, 2017 56.27 56.45 56.27 56.44 1,503 +0.11(+0.19%)
Apr 18, 2017 56.33 138 -0.59(-1.04%)
Apr 17, 2017 56.86 56.92 56.86 56.92 1,026 +0.00(+0.00%)
Apr 13, 2017 56.92 56.92 56.89 56.92 1,063 +0.04(+0.08%)
Apr 12, 2017 56.79 56.89 56.74 56.88 1,221 +0.05(+0.09%)
Apr 11, 2017 56.82 56.82 56.82 56.82 232 -0.12(-0.20%)
Apr 10, 2017 57.05 57.05 56.94 56.94 483 -0.22(-0.39%)
Apr 07, 2017 57.38 57.38 57.16 57.16 316 -0.08(-0.14%)
Apr 06, 2017 57.05 57.24 56.99 57.24 4,243 -0.27(-0.47%)
Apr 05, 2017 57.73 57.73 57.46 57.51 404 +0.15(+0.27%)
Apr 04, 2017 57.35 57.35 57.35 57.35 1,181 +0.18(+0.32%)
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.