Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 69.09 69.61 69.09 69.35 1,087,478 -0.09(-0.13%)
Feb 27, 2019 68.50 69.61 68.50 69.44 716,463 +0.81(+1.17%)
Feb 26, 2019 69.17 69.64 68.62 68.64 957,091 -0.60(-0.87%)
Feb 25, 2019 68.92 69.71 68.74 69.24 779,842 +0.66(+0.96%)
Feb 22, 2019 68.69 68.93 68.38 68.58 1,074,268 +0.24(+0.35%)
Feb 21, 2019 67.89 68.42 67.68 68.34 1,275,980 +0.58(+0.86%)
Feb 20, 2019 66.95 68.36 66.89 67.76 1,584,324 +0.74(+1.11%)
Feb 19, 2019 65.61 67.10 65.06 67.02 1,113,512 +0.88(+1.34%)
Feb 15, 2019 65.87 66.24 65.22 66.13 1,397,297 +1.07(+1.64%)
Feb 14, 2019 64.75 65.57 64.46 65.06 1,408,877 -0.25(-0.38%)
Feb 13, 2019 64.52 65.53 64.22 65.31 1,615,558 +1.57(+2.47%)
Feb 12, 2019 62.47 64.89 62.45 63.74 3,475,333 -1.94(-2.95%)
Feb 11, 2019 65.50 65.82 64.72 65.68 1,184,139 +0.16(+0.25%)
Feb 08, 2019 64.70 65.51 64.18 65.51 812,928 +0.25(+0.38%)
Feb 07, 2019 65.58 65.87 64.51 65.27 813,435 -0.91(-1.38%)
Feb 06, 2019 65.43 66.89 65.24 66.18 1,075,486 +0.33(+0.49%)
Feb 05, 2019 65.91 66.36 65.58 65.85 1,475,931 -0.16(-0.25%)
Feb 04, 2019 66.23 66.86 65.58 66.02 1,662,989 -0.49(-0.73%)
Feb 01, 2019 66.09 66.82 64.16 66.51 3,323,599 +4.67(+7.56%)
Jan 31, 2019 61.59 62.38 60.17 61.83 1,673,157 -0.62(-0.99%)
Jan 30, 2019 62.37 63.02 61.53 62.45 1,031,572 +0.39(+0.62%)
Jan 29, 2019 61.41 62.22 61.40 62.07 970,768 +0.76(+1.24%)
Jan 28, 2019 60.74 61.35 60.58 61.31 785,638 -0.19(-0.31%)
Jan 25, 2019 61.10 61.81 61.10 61.50 997,221 +1.22(+2.02%)
Jan 24, 2019 60.35 60.94 60.07 60.28 717,897 -0.22(-0.37%)
Jan 23, 2019 61.68 61.86 60.15 60.51 1,053,819 -1.14(-1.85%)
Jan 22, 2019 62.00 62.17 61.21 61.65 1,709,443 -0.84(-1.35%)
Jan 18, 2019 62.01 62.93 61.86 62.49 1,480,668 +0.95(+1.55%)
Jan 17, 2019 60.77 61.84 60.77 61.54 1,341,675 +0.19(+0.32%)
Jan 16, 2019 61.22 61.83 60.99 61.35 948,973 -0.05(-0.08%)
Jan 15, 2019 61.73 62.14 61.19 61.39 859,252 -0.51(-0.83%)
Jan 14, 2019 61.48 62.41 61.28 61.90 710,491 -0.34(-0.55%)
Jan 11, 2019 61.88 62.53 61.29 62.24 739,882 -0.26(-0.42%)
Jan 10, 2019 61.17 62.54 60.68 62.51 774,513 +0.96(+1.56%)
Jan 09, 2019 61.81 62.27 61.04 61.55 932,075 +0.26(+0.42%)
Jan 08, 2019 60.60 61.29 60.60 61.29 1,168,269 +1.04(+1.72%)
Jan 07, 2019 59.57 61.17 59.08 60.25 1,341,071 +0.70(+1.17%)
Jan 04, 2019 57.92 59.78 57.73 59.56 1,361,419 +2.99(+5.29%)
Jan 03, 2019 58.08 58.25 56.40 56.56 1,299,261 -1.60(-2.76%)
Jan 02, 2019 56.36 58.42 56.11 58.17 1,151,239 +0.86(+1.50%)
Dec 31, 2018 56.91 57.73 56.60 57.31 793,957 +0.57(+1.00%)
Dec 28, 2018 57.50 57.80 56.39 56.74 1,025,356 -0.43(-0.75%)
Dec 27, 2018 55.75 57.17 55.08 57.17 1,145,807 +0.57(+1.01%)
Dec 26, 2018 54.17 56.66 53.45 56.60 855,497 +2.58(+4.78%)
Dec 24, 2018 54.31 54.95 53.56 54.01 638,306 -0.60(-1.10%)
Dec 21, 2018 55.26 56.99 54.54 54.61 2,794,328 -0.96(-1.72%)
Dec 20, 2018 57.79 58.22 55.05 55.57 1,669,835 -2.12(-3.67%)
Dec 19, 2018 58.99 60.36 57.44 57.69 1,257,333 -1.13(-1.91%)
Dec 18, 2018 58.98 59.69 58.44 58.81 1,565,474 +0.04(+0.07%)
Dec 17, 2018 59.31 59.96 58.46 58.78 1,848,101 -0.73(-1.23%)
Dec 14, 2018 59.65 60.22 59.23 59.51 866,301 -0.79(-1.30%)
Dec 13, 2018 61.41 61.90 60.17 60.29 1,091,074 -1.11(-1.81%)
Dec 12, 2018 61.76 62.31 61.14 61.40 1,031,543 +0.67(+1.10%)
Dec 11, 2018 62.12 62.61 60.10 60.73 821,661 -0.45(-0.73%)
Dec 10, 2018 61.17 61.89 60.06 61.18 874,586 -0.53(-0.86%)
Dec 07, 2018 63.72 64.99 61.20 61.71 1,420,521 -1.89(-2.97%)
Dec 06, 2018 62.56 63.62 61.31 63.60 1,970,715 -0.53(-0.83%)
Dec 04, 2018 65.82 66.42 64.01 64.13 1,513,302 -1.88(-2.85%)
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.