Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 68.10 68.30 67.01 67.03 6,091,371 -1.00(-1.47%)
Feb 27, 2018 70.00 70.25 68.03 68.03 6,841,056 -1.62(-2.33%)
Feb 26, 2018 68.39 69.81 68.34 69.65 6,499,433 +1.49(+2.19%)
Feb 23, 2018 67.39 68.16 66.85 68.16 4,428,501 +1.03(+1.53%)
Feb 22, 2018 67.13 6,462,719 +0.08(+0.12%)
Feb 21, 2018 67.66 68.02 67.03 67.05 5,099,603 -0.44(-0.65%)
Feb 20, 2018 67.64 67.97 67.05 67.49 4,859,002 -0.81(-1.19%)
Feb 16, 2018 68.30 68.30 68.30 0 +0.01(+0.01%)
Feb 15, 2018 68.76 67.25 68.29 7,390,194 +0.33(+0.49%)
Feb 14, 2018 65.72 68.03 65.57 67.96 8,656,569 +2.09(+3.17%)
Feb 13, 2018 65.85 66.23 65.43 65.87 9,534,163 -0.11(-0.17%)
Feb 12, 2018 65.94 66.82 65.68 65.98 9,782,080 +0.49(+0.75%)
Feb 09, 2018 63.76 66.05 62.84 65.49 13,733,337 +3.00(+4.80%)
Feb 08, 2018 65.71 62.46 62.49 13,768,017 -3.14(-4.78%)
Feb 07, 2018 65.15 66.84 65.10 65.63 8,836,170 +0.41(+0.63%)
Feb 06, 2018 62.48 65.42 62.09 65.22 13,351,789 -0.15(-0.23%)
Feb 05, 2018 66.63 67.21 64.40 65.37 12,426,926 -1.85(-2.75%)
Feb 02, 2018 67.22 67.79 67.00 67.22 9,348,290 -0.43(-0.64%)
Feb 01, 2018 67.67 67.97 66.89 67.65 5,790,528 -0.57(-0.84%)
Jan 31, 2018 67.50 68.83 67.47 68.22 11,035,898 +0.89(+1.32%)
Jan 30, 2018 67.50 67.76 67.16 67.33 6,350,317 -0.25(-0.37%)
Jan 29, 2018 67.82 68.14 67.42 67.58 5,009,699 -0.46(-0.68%)
Jan 26, 2018 68.20 68.64 67.93 68.04 6,290,517 +0.33(+0.49%)
Jan 25, 2018 68.13 68.64 67.45 67.71 5,704,957 -0.29(-0.43%)
Jan 24, 2018 67.34 68.16 67.07 68.00 7,440,781 +0.86(+1.28%)
Jan 23, 2018 66.53 67.32 66.44 67.14 6,411,804 +0.75(+1.13%)
Jan 22, 2018 66.55 66.83 65.76 66.39 8,491,520 -0.82(-1.22%)
Jan 19, 2018 65.31 67.24 65.12 67.21 12,896,073 +3.10(+4.84%)
Jan 18, 2018 64.00 64.21 63.54 64.11 5,656,602 +0.30(+0.47%)
Jan 17, 2018 63.67 64.01 63.08 63.81 7,422,594 +0.39(+0.61%)
Jan 16, 2018 64.78 65.36 63.37 63.42 8,995,849 -1.25(-1.93%)
Jan 12, 2018 64.67 64.67 64.67 0 +0.38(+0.59%)
Jan 11, 2018 64.03 64.31 63.78 64.29 5,103,540 +0.07(+0.11%)
Jan 10, 2018 64.23 64.22 5,010,629 +0.13(+0.20%)
Jan 09, 2018 64.23 64.72 63.47 64.09 8,770,596 -0.46(-0.71%)
Jan 08, 2018 64.15 64.71 63.98 64.55 11,904,881 +0.57(+0.89%)
Jan 05, 2018 63.70 64.30 63.47 63.98 11,632,315 +0.54(+0.85%)
Jan 04, 2018 63.40 63.55 62.55 63.44 5,779,588 -0.04(-0.06%)
Jan 03, 2018 63.48 63.66 62.76 63.48 6,089,699 -0.01(-0.02%)
Jan 02, 2018 62.85 63.49 62.85 63.49 6,510,857 +0.94(+1.50%)
Dec 29, 2017 62.55 62.55 62.55 0 -0.40(-0.64%)
Dec 28, 2017 63.00 63.32 62.85 62.95 3,987,151 +0.00(+0.00%)
Dec 27, 2017 63.56 63.60 62.77 62.95 8,959,745 -0.70(-1.10%)
Dec 26, 2017 62.90 63.89 62.81 63.65 4,562,770 +0.36(+0.57%)
Dec 22, 2017 61.20 63.54 60.13 63.29 20,414,195 -1.48(-2.29%)
Dec 21, 2017 64.29 64.98 63.30 64.77 14,286,511 +1.18(+1.86%)
Dec 20, 2017 64.39 64.50 63.58 63.59 12,467,507 -0.65(-1.01%)
Dec 19, 2017 65.15 65.18 64.18 64.24 8,211,156 -0.57(-0.88%)
Dec 18, 2017 64.93 65.08 64.39 64.81 12,651,762 +0.02(+0.03%)
Dec 15, 2017 64.89 65.07 64.15 64.79 15,659,278 +0.26(+0.40%)
Dec 14, 2017 64.43 64.85 64.05 64.53 12,983,264 +0.23(+0.36%)
Dec 13, 2017 62.22 64.46 62.02 64.30 15,871,043 +2.13(+3.43%)
Dec 12, 2017 62.17 62.53 61.65 62.17 7,323,390 +0.26(+0.42%)
Dec 11, 2017 61.37 62.22 61.30 61.91 9,017,814 +0.61(+1.00%)
Dec 08, 2017 60.50 61.37 60.29 61.30 6,065,231 +0.70(+1.16%)
Dec 07, 2017 59.86 61.06 59.65 60.60 6,113,267 +0.88(+1.47%)
Dec 06, 2017 60.82 59.70 59.72 7,853,891 -0.70(-1.16%)
Dec 05, 2017 60.65 60.80 59.65 60.42 8,862,835 +0.32(+0.53%)
Dec 04, 2017 60.27 60.70 59.97 60.10 7,513,230 +0.22(+0.37%)
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.