Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.76 65.88 64.50 64.50 757,354 -1.16(-1.77%)
Feb 27, 2018 64.86 66.07 64.70 65.66 751,341 +0.78(+1.20%)
Feb 26, 2018 65.04 65.04 64.03 64.88 562,885 +0.04(+0.06%)
Feb 23, 2018 64.03 65.00 63.87 64.84 625,037 +0.97(+1.52%)
Feb 22, 2018 63.87 735,068 -0.28(-0.44%)
Feb 21, 2018 64.43 65.13 64.14 64.15 660,426 -0.29(-0.45%)
Feb 20, 2018 65.31 65.82 64.26 64.44 945,700 -1.14(-1.74%)
Feb 16, 2018 65.59 65.59 65.59 0 -0.82(-1.23%)
Feb 15, 2018 65.66 66.84 64.74 66.40 1,827,469 +1.23(+1.89%)
Feb 14, 2018 63.54 65.69 63.54 65.17 1,923,900 +1.24(+1.95%)
Feb 13, 2018 64.04 63.93 1,332,923 +0.15(+0.24%)
Feb 12, 2018 63.55 64.28 62.72 63.77 968,242 +0.43(+0.67%)
Feb 09, 2018 64.46 65.16 61.54 63.34 2,166,153 -0.63(-0.98%)
Feb 08, 2018 66.13 66.52 64.43 63.97 1,606,789 -2.00(-3.03%)
Feb 07, 2018 64.01 66.91 63.95 65.97 4,006,975 -0.97(-1.45%)
Feb 06, 2018 65.34 67.47 64.04 66.94 4,340,857 +0.28(+0.42%)
Feb 05, 2018 66.77 70.05 65.69 66.66 2,394,422 -0.41(-0.61%)
Feb 02, 2018 63.59 67.95 62.38 67.07 4,280,139 +2.98(+4.65%)
Feb 01, 2018 65.88 66.15 63.60 64.09 1,618,033 -1.82(-2.76%)
Jan 31, 2018 65.35 66.30 65.05 65.91 2,046,178 -0.08(-0.12%)
Jan 30, 2018 62.76 68.48 60.17 65.99 3,828,252 +0.26(+0.40%)
Jan 29, 2018 65.31 66.68 64.73 65.72 1,677,474 -0.04(-0.06%)
Jan 26, 2018 68.93 69.36 65.72 65.76 1,822,072 -2.98(-4.33%)
Jan 25, 2018 68.02 68.94 67.56 68.74 945,830 +1.14(+1.69%)
Jan 24, 2018 67.25 68.77 67.06 67.59 1,148,008 +0.44(+0.66%)
Jan 23, 2018 66.98 68.23 66.44 67.15 1,408,345 +0.10(+0.15%)
Jan 22, 2018 67.52 67.52 66.25 67.05 1,381,668 -0.44(-0.65%)
Jan 19, 2018 66.43 67.75 65.83 67.48 1,245,520 +1.23(+1.86%)
Jan 18, 2018 65.69 66.50 65.30 66.25 1,086,482 +0.38(+0.58%)
Jan 17, 2018 66.05 66.20 65.19 65.87 615,692 +0.00(+0.00%)
Jan 16, 2018 66.69 67.36 65.74 65.87 639,966 -1.43(-2.12%)
Jan 12, 2018 67.29 67.29 67.29 0 +0.34(+0.52%)
Jan 11, 2018 65.86 66.96 65.45 66.95 531,248 +1.31(+1.99%)
Jan 10, 2018 65.83 65.95 65.29 65.64 539,115 -0.44(-0.67%)
Jan 09, 2018 66.66 66.74 65.87 66.09 630,747 -0.54(-0.80%)
Jan 08, 2018 67.28 67.31 66.21 66.62 452,625 -0.64(-0.94%)
Jan 05, 2018 67.16 67.31 66.97 67.26 386,849 +0.35(+0.53%)
Jan 04, 2018 67.06 67.92 66.87 66.90 759,688 +0.09(+0.14%)
Jan 03, 2018 66.42 67.17 66.12 66.81 615,047 +0.42(+0.63%)
Jan 02, 2018 64.79 66.50 64.79 66.40 648,214 +1.75(+2.71%)
Dec 29, 2017 64.64 64.64 64.64 0 -0.26(-0.41%)
Dec 28, 2017 64.91 65.02 64.58 64.91 249,498 +0.15(+0.22%)
Dec 27, 2017 64.82 65.01 64.53 64.76 170,500 +0.04(+0.06%)
Dec 26, 2017 64.78 65.02 64.58 64.72 176,858 -0.16(-0.25%)
Dec 22, 2017 64.80 65.20 64.60 64.89 223,738 +0.07(+0.11%)
Dec 21, 2017 64.41 64.85 64.32 64.82 353,714 +0.47(+0.73%)
Dec 20, 2017 64.36 64.61 63.84 64.34 433,957 +0.14(+0.21%)
Dec 19, 2017 64.67 64.69 63.85 64.21 630,598 -0.29(-0.45%)
Dec 18, 2017 64.33 64.71 64.18 64.50 840,269 +0.46(+0.72%)
Dec 15, 2017 63.83 64.58 63.78 64.03 1,175,079 +0.43(+0.67%)
Dec 14, 2017 64.45 64.64 63.49 63.61 461,652 -0.85(-1.32%)
Dec 13, 2017 64.48 64.77 64.15 64.46 599,699 -0.03(-0.04%)
Dec 12, 2017 64.42 64.61 64.27 64.49 424,505 +0.28(+0.44%)
Dec 11, 2017 63.93 64.94 63.80 64.21 600,034 +0.53(+0.83%)
Dec 08, 2017 64.19 64.19 63.57 63.68 472,771 -0.38(-0.60%)
Dec 07, 2017 64.05 64.27 63.46 64.06 728,440 +0.15(+0.23%)
Dec 06, 2017 64.61 64.61 63.44 63.92 1,155,682 -1.08(-1.66%)
Dec 05, 2017 66.52 66.52 64.86 65.00 1,016,521 -1.55(-2.33%)
Dec 04, 2017 67.13 67.23 66.47 66.55 1,073,913 -0.18(-0.27%)
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.