Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 68.72 68.86 68.25 68.40 1,768,767 -0.29(-0.42%)
Feb 27, 2019 68.25 68.78 67.90 68.69 1,822,046 +0.31(+0.46%)
Feb 26, 2019 68.11 68.61 68.07 68.38 1,825,319 +0.28(+0.41%)
Feb 25, 2019 68.12 68.65 67.75 68.10 2,616,223 +0.37(+0.54%)
Feb 22, 2019 67.53 68.11 67.50 67.73 2,219,154 +0.55(+0.82%)
Feb 21, 2019 67.57 67.70 66.99 67.18 2,716,414 -0.45(-0.66%)
Feb 20, 2019 67.78 67.90 67.36 67.63 1,745,214 -0.28(-0.42%)
Feb 19, 2019 67.59 68.14 67.36 67.91 2,317,732 -0.13(-0.20%)
Feb 15, 2019 67.85 68.35 67.72 68.04 2,383,139 +0.73(+1.08%)
Feb 14, 2019 67.10 67.54 66.53 67.31 1,453,741 -0.40(-0.59%)
Feb 13, 2019 68.12 68.25 67.36 67.71 1,255,242 -0.13(-0.18%)
Feb 12, 2019 67.23 67.92 67.01 67.84 2,423,846 +0.90(+1.35%)
Feb 11, 2019 67.26 67.37 66.75 66.94 1,715,998 -0.23(-0.34%)
Feb 08, 2019 67.14 67.57 66.92 67.17 4,709,318 -0.20(-0.30%)
Feb 07, 2019 67.00 67.44 66.55 67.37 2,479,712 -0.34(-0.50%)
Feb 06, 2019 67.34 67.76 66.56 67.71 1,880,618 +0.57(+0.85%)
Feb 05, 2019 67.11 67.60 66.83 67.13 3,136,365 +0.53(+0.80%)
Feb 04, 2019 65.77 66.60 65.41 66.60 2,686,533 +0.65(+0.99%)
Feb 01, 2019 65.92 66.00 65.06 65.95 2,421,708 +0.05(+0.07%)
Jan 31, 2019 66.25 66.56 65.35 65.91 4,187,279 -0.34(-0.52%)
Jan 30, 2019 65.98 66.48 65.40 66.25 2,760,851 +0.42(+0.63%)
Jan 29, 2019 65.64 66.23 65.23 65.83 3,797,859 +0.30(+0.45%)
Jan 28, 2019 64.97 65.62 64.57 65.54 3,823,088 +0.16(+0.24%)
Jan 25, 2019 65.90 66.44 65.23 65.38 2,763,087 +0.13(+0.19%)
Jan 24, 2019 64.83 65.31 64.28 65.26 3,985,579 +0.35(+0.54%)
Jan 23, 2019 64.30 65.08 63.92 64.90 4,665,054 +0.88(+1.37%)
Jan 22, 2019 64.36 65.22 63.52 64.03 6,286,246 -0.45(-0.69%)
Jan 18, 2019 64.38 66.07 62.64 64.47 8,022,724 +7.11(+12.39%)
Jan 17, 2019 56.12 57.38 56.05 57.36 4,666,366 +1.05(+1.86%)
Jan 16, 2019 56.13 56.58 55.89 56.31 2,518,835 -0.11(-0.19%)
Jan 15, 2019 56.17 56.87 55.91 56.42 2,311,217 +0.34(+0.60%)
Jan 14, 2019 55.42 56.42 55.02 56.09 4,333,318 +0.13(+0.24%)
Jan 11, 2019 57.07 57.24 55.67 55.95 3,648,527 -1.71(-2.96%)
Jan 10, 2019 57.46 57.85 56.73 57.66 2,079,512 -0.88(-1.51%)
Jan 09, 2019 58.62 59.25 58.26 58.55 2,408,886 +0.13(+0.21%)
Jan 08, 2019 57.87 58.42 57.21 58.42 2,997,491 +1.28(+2.23%)
Jan 07, 2019 56.21 57.60 56.05 57.14 2,313,862 +1.06(+1.88%)
Jan 04, 2019 54.83 56.38 54.80 56.09 2,579,690 +1.86(+3.44%)
Jan 03, 2019 55.56 55.56 54.08 54.22 2,405,443 -1.64(-2.94%)
Jan 02, 2019 54.78 56.16 54.47 55.87 2,402,564 +0.01(+0.01%)
Dec 31, 2018 55.48 56.08 55.25 55.86 1,951,977 +0.60(+1.09%)
Dec 28, 2018 55.45 56.16 54.69 55.26 2,348,273 +0.12(+0.21%)
Dec 27, 2018 54.18 55.15 53.11 55.14 3,246,245 +0.52(+0.96%)
Dec 26, 2018 52.87 54.61 52.60 54.61 4,292,594 +1.90(+3.61%)
Dec 24, 2018 54.53 54.62 52.71 52.71 1,948,273 -2.00(-3.65%)
Dec 21, 2018 54.90 56.36 54.20 54.71 5,448,270 -0.14(-0.26%)
Dec 20, 2018 56.00 56.91 54.18 54.85 4,107,598 -1.40(-2.49%)
Dec 19, 2018 57.78 58.33 55.89 56.25 3,269,835 -1.52(-2.63%)
Dec 18, 2018 57.84 58.82 57.28 57.77 3,271,458 +0.57(+1.00%)
Dec 17, 2018 58.20 58.44 56.84 57.20 3,241,387 -1.64(-2.79%)
Dec 14, 2018 59.14 60.37 58.62 58.84 2,169,218 -0.84(-1.40%)
Dec 13, 2018 60.24 60.50 59.39 59.68 2,579,174 -0.34(-0.56%)
Dec 12, 2018 60.24 60.93 59.95 60.02 2,604,420 +0.39(+0.66%)
Dec 11, 2018 60.34 61.12 59.26 59.63 2,130,852 -0.14(-0.24%)
Dec 10, 2018 59.26 60.21 58.65 59.77 5,033,657 +0.26(+0.43%)
Dec 07, 2018 62.12 62.28 58.98 59.51 5,895,268 -2.72(-4.37%)
Dec 06, 2018 61.58 62.27 60.20 62.22 3,069,731 -0.30(-0.49%)
Dec 04, 2018 64.58 65.01 62.37 62.53 3,020,952 -2.09(-3.24%)
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.