Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 66.24 66.41 65.61 66.02 6,935,838 +0.00(+0.00%)
May 30, 2017 65.89 66.20 65.81 66.02 4,803,867 -0.04(-0.06%)
May 26, 2017 66.14 66.41 65.85 66.06 4,083,006 -0.26(-0.39%)
May 25, 2017 66.06 66.57 65.80 66.32 4,058,348 +0.39(+0.59%)
May 24, 2017 65.79 66.12 65.57 65.93 3,232,250 +0.09(+0.14%)
May 23, 2017 65.44 66.26 65.44 65.84 4,676,462 +0.40(+0.61%)
May 22, 2017 65.55 65.62 64.80 65.44 5,541,712 -0.14(-0.21%)
May 19, 2017 65.74 66.01 65.31 65.58 6,731,832 -0.05(-0.08%)
May 18, 2017 65.37 66.10 65.20 65.63 6,000,963 +0.26(+0.40%)
May 17, 2017 66.85 66.34 64.63 65.37 12,771,373 -1.48(-2.21%)
May 16, 2017 66.73 66.92 66.33 66.85 6,310,836 +0.18(+0.27%)
May 15, 2017 66.07 66.85 65.95 66.67 8,527,854 +0.61(+0.92%)
May 12, 2017 65.27 66.19 65.21 66.06 6,093,484 +0.76(+1.16%)
May 11, 2017 65.90 65.96 64.66 65.30 7,853,458 -0.68(-1.03%)
May 10, 2017 66.16 66.23 65.36 65.98 5,140,246 -0.19(-0.29%)
May 09, 2017 66.20 66.95 65.86 66.17 4,395,161 -0.04(-0.06%)
May 08, 2017 66.94 66.95 66.14 66.21 4,497,197 -0.78(-1.16%)
May 05, 2017 67.19 67.22 66.32 66.99 4,587,787 -0.24(-0.36%)
May 04, 2017 66.74 67.40 66.62 67.23 4,287,407 +0.49(+0.73%)
May 03, 2017 66.45 66.88 66.21 66.74 4,993,409 +0.11(+0.17%)
May 02, 2017 66.51 66.68 66.18 66.63 4,342,819 +0.15(+0.23%)
May 01, 2017 66.00 66.67 65.94 66.48 4,575,844 +0.54(+0.82%)
Apr 28, 2017 66.06 66.32 65.44 65.94 5,521,146 -0.13(-0.20%)
Apr 27, 2017 65.45 67.50 65.12 66.07 11,692,878 +1.03(+1.58%)
Apr 26, 2017 65.19 65.92 65.02 65.04 5,008,655 -0.06(-0.09%)
Apr 25, 2017 64.94 65.63 64.82 65.10 5,352,864 +0.44(+0.68%)
Apr 24, 2017 64.40 65.16 64.26 64.66 7,120,988 +0.84(+1.32%)
Apr 21, 2017 63.76 64.29 63.55 63.82 4,154,869 +0.04(+0.06%)
Apr 20, 2017 63.72 64.00 63.29 63.78 5,708,615 +0.33(+0.52%)
Apr 19, 2017 63.90 63.93 63.31 63.45 4,057,127 -0.20(-0.31%)
Apr 18, 2017 64.03 64.08 63.12 63.65 4,755,959 -0.66(-1.03%)
Apr 17, 2017 64.79 64.97 64.06 64.31 4,189,518 +0.18(+0.28%)
Apr 13, 2017 64.24 64.72 64.08 64.13 3,896,680 -0.24(-0.37%)
Apr 12, 2017 64.17 64.41 63.67 64.37 6,121,943 +0.19(+0.30%)
Apr 11, 2017 64.43 64.43 63.32 64.18 5,404,537 -0.79(-1.22%)
Apr 10, 2017 65.50 65.78 64.91 64.97 7,135,484 -0.57(-0.87%)
Apr 07, 2017 65.06 65.93 64.83 65.54 6,089,261 +0.46(+0.71%)
Apr 06, 2017 65.03 65.19 64.65 65.08 4,628,438 +0.12(+0.18%)
Apr 05, 2017 65.23 65.76 64.86 64.96 4,396,317 -0.15(-0.23%)
Apr 04, 2017 65.12 65.30 64.83 65.11 3,457,881 +0.08(+0.12%)
Apr 03, 2017 65.24 65.59 64.88 65.03 5,229,261 -0.13(-0.20%)
Mar 31, 2017 65.46 65.52 65.15 65.16 4,057,839 -0.30(-0.46%)
Mar 30, 2017 65.76 65.82 65.25 65.46 3,749,633 -0.31(-0.47%)
Mar 29, 2017 65.95 66.27 65.68 65.77 3,649,841 -0.21(-0.32%)
Mar 28, 2017 65.96 66.21 65.64 65.98 5,067,383 -0.12(-0.18%)
Mar 27, 2017 65.37 66.28 65.24 66.10 4,962,319 +0.48(+0.73%)
Mar 24, 2017 65.51 66.11 65.32 65.62 4,056,311 -0.03(-0.05%)
Mar 23, 2017 65.52 66.06 65.36 65.65 4,099,497 +0.13(+0.20%)
Mar 22, 2017 65.38 65.73 65.10 65.52 5,662,572 +0.17(+0.26%)
Mar 21, 2017 65.96 66.00 65.04 65.35 5,187,438 -0.45(-0.68%)
Mar 20, 2017 65.78 66.01 65.56 65.80 4,252,114 +0.11(+0.17%)
Mar 17, 2017 66.04 66.09 65.50 65.69 11,288,046 -0.21(-0.32%)
Mar 16, 2017 66.40 66.45 65.55 65.90 5,162,786 -0.65(-0.98%)
Mar 15, 2017 65.70 66.79 65.68 66.55 5,241,216 +0.88(+1.34%)
Mar 14, 2017 65.88 66.05 65.60 65.67 3,727,714 -0.18(-0.27%)
Mar 13, 2017 65.87 65.94 65.30 65.85 7,577,245 -0.03(-0.05%)
Mar 10, 2017 65.30 66.45 65.11 65.88 12,788,109 +1.38(+2.14%)
Mar 09, 2017 64.14 64.72 64.05 64.50 6,957,213 +0.36(+0.56%)
Mar 08, 2017 63.75 64.67 63.55 64.14 7,045,435 +0.45(+0.71%)
Mar 07, 2017 63.14 64.14 62.97 63.69 9,637,463 +0.14(+0.22%)
Mar 06, 2017 63.00 63.85 62.88 63.55 6,836,519 +0.21(+0.33%)
Mar 03, 2017 63.11 63.53 62.83 63.34 6,125,782 +0.09(+0.14%)
Mar 02, 2017 62.78 63.60 62.60 63.25 8,190,430 +0.42(+0.67%)
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.