Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.