Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 65.58 66.56 64.40 64.47 3,803,481 -1.15(-1.75%)
Oct 30, 2018 65.53 66.09 65.10 65.62 2,414,385 +0.32(+0.49%)
Oct 29, 2018 65.00 65.76 64.81 65.30 2,370,748 +0.87(+1.35%)
Oct 26, 2018 65.66 65.82 63.92 64.43 3,131,100 -1.46(-2.22%)
Oct 25, 2018 65.19 66.23 64.44 65.89 3,851,161 +0.62(+0.95%)
Oct 24, 2018 63.96 65.81 63.87 65.27 4,449,403 +1.23(+1.92%)
Oct 23, 2018 62.93 64.18 62.68 64.04 4,310,813 +0.78(+1.23%)
Oct 22, 2018 63.64 63.96 63.09 63.26 2,525,073 -0.33(-0.52%)
Oct 19, 2018 63.07 63.95 63.07 63.59 2,393,700 +0.52(+0.82%)
Oct 18, 2018 62.81 63.73 62.64 63.07 2,743,336 +0.21(+0.33%)
Oct 17, 2018 63.55 63.82 62.46 62.86 3,681,396 -1.00(-1.57%)
Oct 16, 2018 62.80 64.21 61.92 63.86 2,847,236 +0.79(+1.25%)
Oct 15, 2018 62.49 63.75 62.41 63.07 3,366,748 +0.53(+0.85%)
Oct 12, 2018 63.36 63.64 61.97 62.54 3,532,000 -0.30(-0.48%)
Oct 11, 2018 65.64 65.64 62.56 62.84 4,632,453 -2.72(-4.15%)
Oct 10, 2018 66.89 67.25 65.53 65.56 3,068,534 -1.50(-2.24%)
Oct 09, 2018 66.30 67.17 65.88 67.06 3,117,174 +0.86(+1.30%)
Oct 08, 2018 65.35 66.51 65.27 66.20 2,513,797 +0.96(+1.47%)
Oct 05, 2018 65.47 66.00 65.12 65.24 1,929,400 -0.29(-0.44%)
Oct 04, 2018 65.88 66.01 64.95 65.53 2,384,576 -0.50(-0.76%)
Oct 03, 2018 66.62 67.06 65.83 66.03 2,607,611 -0.39(-0.59%)
Oct 02, 2018 67.06 67.15 66.42 66.42 2,625,943 -0.82(-1.22%)
Oct 01, 2018 67.69 67.99 67.14 67.24 2,261,121 -0.55(-0.81%)
Sep 28, 2018 66.46 67.81 66.46 67.79 3,617,100 +1.33(+2.00%)
Sep 27, 2018 66.16 66.67 66.01 66.46 2,526,111 +0.47(+0.71%)
Sep 26, 2018 66.26 66.61 65.89 65.99 2,310,335 -0.39(-0.59%)
Sep 25, 2018 66.55 66.90 66.10 66.38 2,821,056 +0.06(+0.09%)
Sep 24, 2018 67.50 67.54 65.83 66.32 3,019,193 -1.17(-1.73%)
Sep 21, 2018 67.45 67.86 66.93 67.49 4,507,700 +0.13(+0.19%)
Sep 20, 2018 66.20 67.39 65.91 67.36 2,368,043 +1.41(+2.14%)
Sep 19, 2018 66.73 66.84 65.66 65.95 1,883,854 -0.78(-1.17%)
Sep 18, 2018 67.41 67.56 66.48 66.73 3,184,752 -0.79(-1.17%)
Sep 17, 2018 67.27 67.64 66.92 67.52 2,714,402 +0.29(+0.43%)
Sep 14, 2018 67.10 67.24 66.35 67.23 3,185,700 -0.36(-0.53%)
Sep 13, 2018 66.98 67.66 66.73 67.59 2,303,323 +1.16(+1.75%)
Sep 12, 2018 66.57 66.87 66.15 66.43 2,451,955 +0.04(+0.06%)
Sep 11, 2018 66.15 66.61 66.04 66.39 2,324,628 -0.15(-0.23%)
Sep 10, 2018 66.41 66.77 66.21 66.54 2,592,421 +0.54(+0.82%)
Sep 07, 2018 66.81 66.81 65.90 66.00 2,534,700 -1.18(-1.76%)
Sep 06, 2018 67.41 67.58 67.07 67.18 2,521,159 -0.06(-0.09%)
Sep 05, 2018 65.69 67.44 65.69 67.24 4,461,802 +1.01(+1.52%)
Sep 04, 2018 67.11 67.31 66.03 66.23 1,926,740 -0.95(-1.41%)
Aug 31, 2018 67.18 67.18 67.18 0 +0.30(+0.45%)
Aug 30, 2018 67.30 67.39 66.73 66.88 2,106,731 -0.33(-0.49%)
Aug 29, 2018 67.48 67.94 67.10 67.21 2,320,768 -0.13(-0.19%)
Aug 28, 2018 66.08 67.36 65.82 67.34 3,429,920 +1.38(+2.09%)
Aug 27, 2018 66.27 66.27 65.31 65.96 2,938,544 -0.13(-0.20%)
Aug 24, 2018 64.51 66.11 64.51 66.09 4,020,500 +1.56(+2.42%)
Aug 23, 2018 65.30 65.35 64.37 64.53 5,477,644 -0.63(-0.97%)
Aug 22, 2018 65.05 65.45 64.69 65.16 5,330,841 -0.59(-0.90%)
Aug 21, 2018 67.58 67.59 65.08 65.75 27,504,042 -2.00(-2.95%)
Aug 20, 2018 67.63 68.20 67.15 67.75 5,981,593 +0.32(+0.47%)
Aug 17, 2018 65.73 67.49 65.63 67.43 6,319,400 +1.78(+2.71%)
Aug 16, 2018 64.54 65.71 64.34 65.65 3,046,829 +1.14(+1.77%)
Aug 15, 2018 64.02 64.58 63.91 64.51 2,898,382 +0.46(+0.72%)
Aug 14, 2018 64.46 64.65 64.00 64.05 2,439,214 -0.38(-0.59%)
Aug 13, 2018 64.55 64.81 64.20 64.43 2,565,552 -0.14(-0.22%)
Aug 10, 2018 65.26 65.40 64.52 64.57 2,430,200 -0.80(-1.22%)
Aug 09, 2018 65.61 65.92 65.33 65.37 1,652,490 -0.33(-0.50%)
Aug 08, 2018 65.75 65.87 65.21 65.70 1,721,143 +0.04(+0.06%)
Aug 07, 2018 66.38 66.38 65.49 65.66 3,565,453 -0.82(-1.23%)
Aug 06, 2018 66.81 67.14 66.48 66.48 3,236,663 -0.33(-0.49%)
Aug 03, 2018 65.92 66.81 65.73 66.81 2,101,800 +0.96(+1.46%)
Aug 02, 2018 66.02 66.34 65.64 65.85 2,718,660 -0.26(-0.39%)
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.