Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.93 69.21 68.30 69.00 1,113,702 +0.66(+0.96%)
Mar 28, 2019 67.47 68.54 67.44 68.34 1,056,942 +1.05(+1.56%)
Mar 27, 2019 67.00 67.71 66.82 67.29 1,213,050 +0.21(+0.32%)
Mar 26, 2019 66.73 67.33 66.36 67.08 726,819 +0.55(+0.82%)
Mar 25, 2019 66.49 67.07 66.08 66.53 765,702 -0.46(-0.68%)
Mar 22, 2019 68.64 68.84 66.97 66.99 1,174,383 -2.35(-3.39%)
Mar 21, 2019 67.56 69.78 67.56 69.34 833,453 +1.72(+2.55%)
Mar 20, 2019 67.93 67.94 66.93 67.61 1,186,263 -0.53(-0.77%)
Mar 19, 2019 69.19 69.52 67.82 68.14 1,260,593 -0.58(-0.85%)
Mar 18, 2019 69.26 69.29 68.30 68.72 1,230,512 -0.29(-0.41%)
Mar 15, 2019 69.05 69.76 68.67 69.01 1,858,731 +0.07(+0.10%)
Mar 14, 2019 70.00 70.27 68.84 68.94 1,023,766 -1.18(-1.68%)
Mar 13, 2019 70.42 70.74 70.02 70.11 1,508,390 +0.01(+0.01%)
Mar 12, 2019 70.35 70.56 69.98 70.11 722,507 +0.03(+0.04%)
Mar 11, 2019 69.61 70.08 69.54 70.08 1,038,595 +0.81(+1.17%)
Mar 08, 2019 68.69 69.30 68.18 69.27 1,404,737 -0.26(-0.37%)
Mar 07, 2019 69.77 69.96 68.08 69.52 1,158,737 -0.57(-0.82%)
Mar 06, 2019 70.83 71.17 70.03 70.10 1,045,870 -0.56(-0.80%)
Mar 05, 2019 70.43 71.43 70.30 70.66 1,294,691 +0.12(+0.16%)
Mar 04, 2019 70.38 70.72 68.97 70.54 2,063,425 +0.47(+0.66%)
Mar 01, 2019 69.35 70.31 68.94 70.08 1,479,764 +0.73(+1.05%)
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%)
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.