Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 67.53 67.65 66.65 66.81 1,827,122 -0.80(-1.18%)
Feb 27, 2017 67.31 67.69 67.01 67.61 1,747,506 +0.19(+0.28%)
Feb 24, 2017 67.40 67.58 66.66 67.42 1,646,585 -0.02(-0.03%)
Feb 23, 2017 68.34 68.49 67.11 67.44 1,362,297 -0.60(-0.88%)
Feb 22, 2017 68.40 68.54 67.71 68.04 1,420,377 -0.73(-1.06%)
Feb 21, 2017 68.93 69.18 68.38 68.77 1,870,661 -0.08(-0.12%)
Feb 17, 2017 68.85 68.85 68.85 0 +0.13(+0.19%)
Feb 16, 2017 69.88 69.92 68.44 68.72 1,492,971 -1.08(-1.55%)
Feb 15, 2017 69.68 70.07 69.27 69.80 1,416,240 -0.27(-0.39%)
Feb 14, 2017 69.74 70.12 69.53 70.07 2,006,624 +0.20(+0.29%)
Feb 13, 2017 69.00 69.89 68.94 69.87 1,835,160 +1.14(+1.66%)
Feb 10, 2017 68.21 68.87 67.88 68.73 1,899,608 +0.54(+0.79%)
Feb 09, 2017 67.00 68.32 66.70 68.19 2,137,244 +1.35(+2.02%)
Feb 08, 2017 67.58 67.58 66.67 66.84 1,911,572 -0.79(-1.17%)
Feb 07, 2017 68.07 68.59 67.53 67.63 1,237,192 -0.44(-0.65%)
Feb 06, 2017 68.05 68.57 67.57 68.07 1,623,591 -0.42(-0.61%)
Feb 03, 2017 67.32 68.87 67.32 68.49 1,981,162 +0.90(+1.33%)
Feb 02, 2017 68.24 68.97 67.38 67.59 1,875,749 -1.04(-1.52%)
Feb 01, 2017 67.64 69.80 67.37 68.63 3,058,770 +1.32(+1.96%)
Jan 31, 2017 65.92 68.64 64.96 67.31 6,319,054 -0.31(-0.46%)
Jan 30, 2017 67.36 67.75 66.51 67.62 3,627,583 +0.03(+0.04%)
Jan 27, 2017 68.17 68.19 67.13 67.59 1,601,188 -0.49(-0.72%)
Jan 26, 2017 68.28 68.44 67.72 68.08 1,614,351 -0.32(-0.47%)
Jan 25, 2017 67.00 68.69 66.82 68.40 2,295,294 +1.70(+2.55%)
Jan 24, 2017 65.65 66.91 65.65 66.70 1,639,076 +1.23(+1.88%)
Jan 23, 2017 65.99 66.00 65.23 65.47 2,356,529 -0.53(-0.80%)
Jan 20, 2017 66.00 66.31 65.42 66.00 1,880,617 +0.26(+0.40%)
Jan 19, 2017 66.54 66.70 65.48 65.74 2,068,205 -0.57(-0.86%)
Jan 18, 2017 66.90 66.91 66.18 66.31 2,453,889 -0.61(-0.91%)
Jan 17, 2017 67.00 67.46 66.61 66.92 1,238,555 -0.60(-0.89%)
Jan 13, 2017 67.52 67.52 67.52 0 +1.19(+1.79%)
Jan 12, 2017 66.80 66.80 65.69 66.33 1,480,635 -0.47(-0.70%)
Jan 11, 2017 66.25 66.82 66.02 66.80 1,602,024 +0.55(+0.83%)
Jan 10, 2017 65.27 66.31 65.11 66.25 2,035,508 +1.18(+1.81%)
Jan 09, 2017 65.75 65.99 64.76 65.07 1,483,688 -0.81(-1.23%)
Jan 06, 2017 65.55 66.35 64.95 65.88 1,741,057 +0.74(+1.14%)
Jan 05, 2017 65.90 66.23 64.97 65.14 1,658,250 -1.08(-1.63%)
Jan 04, 2017 65.70 66.39 65.65 66.22 2,448,430 +0.90(+1.38%)
Jan 03, 2017 64.62 65.93 64.61 65.32 2,115,795 +1.42(+2.22%)
Dec 30, 2016 63.90 63.90 63.90 0 -0.47(-0.73%)
Dec 29, 2016 64.97 65.30 64.32 64.37 1,133,558 -0.59(-0.91%)
Dec 28, 2016 65.87 65.97 64.82 64.96 1,198,588 -0.67(-1.02%)
Dec 27, 2016 65.54 66.01 65.36 65.63 522,744 +0.20(+0.31%)
Dec 23, 2016 65.43 65.43 65.43 0 +0.29(+0.45%)
Dec 22, 2016 65.35 65.37 64.77 65.14 1,046,899 -0.22(-0.34%)
Dec 21, 2016 65.68 66.02 65.14 65.36 1,503,059 -0.34(-0.52%)
Dec 20, 2016 65.27 65.84 65.01 65.70 1,707,965 +0.49(+0.75%)
Dec 19, 2016 64.94 65.80 64.80 65.21 1,413,079 +0.11(+0.17%)
Dec 16, 2016 65.66 65.94 64.99 65.10 3,208,662 -0.27(-0.41%)
Dec 15, 2016 65.72 66.25 65.14 65.37 2,860,751 -0.34(-0.52%)
Dec 14, 2016 66.37 66.90 65.50 65.71 1,750,818 -1.46(-2.17%)
Dec 13, 2016 67.44 67.74 66.78 67.17 2,391,697 +0.07(+0.10%)
Dec 12, 2016 67.67 68.02 66.75 67.10 1,915,578 -0.58(-0.86%)
Dec 09, 2016 68.50 68.50 67.07 67.68 3,819,356 -0.39(-0.57%)
Dec 08, 2016 67.42 68.41 67.03 68.07 3,093,424 +0.44(+0.65%)
Dec 07, 2016 64.71 67.97 64.25 67.63 3,657,819 +3.20(+4.97%)
Dec 06, 2016 65.10 65.50 64.04 64.43 3,578,597 -0.98(-1.50%)
Dec 05, 2016 63.91 65.50 63.65 65.41 3,724,806 +2.31(+3.66%)
Dec 02, 2016 62.77 63.31 62.08 63.10 1,797,219 +0.06(+0.10%)
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.