Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 64.20 64.63 63.78 64.58 1,906,399 +0.50(+0.78%)
Oct 30, 2017 64.63 64.66 63.99 64.08 1,852,698 -0.61(-0.94%)
Oct 27, 2017 64.21 64.81 63.88 64.69 1,304,435 +0.42(+0.65%)
Oct 26, 2017 64.31 64.44 63.61 64.27 2,267,051 +0.24(+0.37%)
Oct 25, 2017 64.01 64.78 63.75 64.03 2,062,637 -0.01(-0.02%)
Oct 24, 2017 64.37 64.75 63.55 64.04 2,649,448 -0.42(-0.65%)
Oct 23, 2017 64.68 64.68 64.11 64.46 1,579,509 +0.02(+0.03%)
Oct 20, 2017 64.55 64.71 64.11 64.44 2,558,476 -0.11(-0.17%)
Oct 19, 2017 65.30 65.45 64.22 64.55 2,404,105 -0.76(-1.16%)
Oct 18, 2017 64.35 65.40 64.27 65.31 3,551,667 +1.00(+1.55%)
Oct 17, 2017 64.97 64.97 63.74 64.31 2,389,301 -0.69(-1.06%)
Oct 16, 2017 65.25 65.46 64.65 65.00 1,949,539 -0.21(-0.32%)
Oct 13, 2017 65.37 65.63 64.94 65.21 1,696,805 +0.13(+0.20%)
Oct 12, 2017 64.43 65.08 64.33 65.08 2,671,579 +0.58(+0.90%)
Oct 11, 2017 64.54 64.81 64.13 64.50 2,123,671 -0.22(-0.34%)
Oct 10, 2017 64.98 65.54 64.62 64.72 1,527,547 -0.11(-0.17%)
Oct 09, 2017 64.47 64.87 64.47 64.83 941,073 +0.31(+0.48%)
Oct 06, 2017 64.34 64.54 63.57 64.52 1,201,776 -0.05(-0.08%)
Oct 05, 2017 64.21 64.71 64.04 64.57 1,665,452 +0.49(+0.76%)
Oct 04, 2017 63.71 64.13 63.48 64.08 1,358,026 +0.39(+0.61%)
Oct 03, 2017 63.63 63.88 63.27 63.69 1,395,290 +0.10(+0.16%)
Oct 02, 2017 63.68 63.99 63.15 63.59 1,669,162 +0.13(+0.20%)
Sep 29, 2017 63.31 63.70 62.86 63.46 2,514,990 -0.09(-0.14%)
Sep 28, 2017 63.04 63.81 62.91 63.55 1,830,712 +0.64(+1.02%)
Sep 27, 2017 63.50 63.67 62.11 62.91 2,549,432 -0.75(-1.18%)
Sep 26, 2017 63.70 64.01 63.47 63.66 1,633,861 -0.36(-0.56%)
Sep 25, 2017 63.38 64.18 63.26 64.02 2,035,809 +0.34(+0.53%)
Sep 22, 2017 64.32 64.70 63.59 63.68 1,807,350 -0.68(-1.06%)
Sep 21, 2017 64.57 65.01 64.31 64.36 1,673,509 -0.26(-0.40%)
Sep 20, 2017 64.70 64.95 64.18 64.62 2,540,099 -0.13(-0.20%)
Sep 19, 2017 65.11 65.26 64.55 64.75 2,334,381 -0.28(-0.43%)
Sep 18, 2017 65.10 65.44 64.40 65.03 3,528,783 -0.17(-0.26%)
Sep 15, 2017 64.95 65.43 64.09 65.20 4,188,973 -0.09(-0.14%)
Sep 14, 2017 64.26 65.48 63.92 65.29 2,548,676 +1.28(+2.00%)
Sep 13, 2017 64.54 64.54 63.75 64.01 1,864,242 -0.65(-1.01%)
Sep 12, 2017 65.09 65.36 64.21 64.66 1,596,497 -0.47(-0.72%)
Sep 11, 2017 64.21 65.12 64.17 65.13 1,828,452 +1.16(+1.81%)
Sep 08, 2017 63.54 64.24 63.27 63.97 1,410,233 +0.26(+0.41%)
Sep 07, 2017 63.36 64.06 63.17 63.71 2,314,851 +0.57(+0.90%)
Sep 06, 2017 63.80 63.97 63.06 63.14 1,799,619 -0.37(-0.58%)
Sep 05, 2017 64.25 64.30 63.42 63.51 2,263,474 -0.27(-0.42%)
Sep 01, 2017 63.43 64.14 63.36 63.78 1,757,782 +0.42(+0.66%)
Aug 31, 2017 62.74 63.58 62.65 63.36 2,991,075 +0.90(+1.44%)
Aug 30, 2017 62.10 62.49 61.84 62.46 1,821,573 +0.28(+0.45%)
Aug 29, 2017 62.32 62.75 62.03 62.18 1,398,511 -0.25(-0.40%)
Aug 28, 2017 62.70 62.84 62.06 62.43 1,348,051 -0.15(-0.24%)
Aug 25, 2017 62.60 62.90 62.26 62.58 1,303,269 +0.31(+0.50%)
Aug 24, 2017 63.00 63.08 62.20 62.27 1,889,521 -0.54(-0.86%)
Aug 23, 2017 61.68 62.98 61.55 62.81 1,415,752 +1.11(+1.80%)
Aug 22, 2017 62.20 62.30 61.43 61.70 1,317,785 -0.39(-0.63%)
Aug 21, 2017 61.34 62.17 61.11 62.09 1,779,425 +0.86(+1.40%)
Aug 18, 2017 61.09 61.42 60.61 61.23 1,993,934 -0.07(-0.11%)
Aug 17, 2017 62.17 62.46 61.30 61.30 1,588,051 -0.95(-1.53%)
Aug 16, 2017 61.94 62.87 61.93 62.25 2,393,830 +0.36(+0.58%)
Aug 15, 2017 61.24 61.93 60.96 61.89 1,585,824 +0.56(+0.91%)
Aug 14, 2017 60.12 61.42 60.12 61.33 2,134,374 +1.62(+2.71%)
Aug 11, 2017 60.04 60.04 59.35 59.71 1,746,987 -0.23(-0.38%)
Aug 10, 2017 60.42 60.61 59.69 59.94 1,769,257 -0.80(-1.32%)
Aug 09, 2017 60.78 60.90 60.46 60.74 1,675,785 -0.04(-0.07%)
Aug 08, 2017 60.53 61.17 60.35 60.78 1,929,739 +0.13(+0.21%)
Aug 07, 2017 61.31 61.31 60.44 60.65 1,577,098 -0.71(-1.16%)
Aug 04, 2017 61.23 61.60 61.12 61.36 1,631,473 +0.24(+0.39%)
Aug 03, 2017 61.19 61.46 60.81 61.12 1,751,498 -0.08(-0.13%)
Aug 02, 2017 61.37 61.58 60.90 61.20 1,380,827 -0.14(-0.23%)
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.