Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 66.37 66.68 65.47 66.03 4,179,677 -0.35(-0.52%)
Jan 30, 2019 66.10 66.60 65.52 66.37 2,755,839 +0.42(+0.63%)
Jan 29, 2019 65.76 66.35 65.35 65.95 3,790,964 +0.30(+0.45%)
Jan 28, 2019 65.08 65.73 64.69 65.66 3,816,147 +0.16(+0.24%)
Jan 25, 2019 66.02 66.56 65.35 65.50 2,758,071 +0.13(+0.19%)
Jan 24, 2019 64.95 65.43 64.40 65.37 3,978,343 +0.35(+0.54%)
Jan 23, 2019 64.42 65.20 64.03 65.02 4,656,584 +0.88(+1.37%)
Jan 22, 2019 64.48 65.33 63.63 64.14 6,274,834 -0.45(-0.69%)
Jan 18, 2019 64.50 66.19 62.75 64.59 8,008,160 +7.12(+12.39%)
Jan 17, 2019 56.22 57.48 56.15 57.47 4,657,895 +1.05(+1.86%)
Jan 16, 2019 56.23 56.68 55.99 56.42 2,514,262 -0.11(-0.19%)
Jan 15, 2019 56.27 56.97 56.02 56.53 2,307,021 +0.34(+0.60%)
Jan 14, 2019 55.52 56.53 55.12 56.19 4,325,451 +0.13(+0.24%)
Jan 11, 2019 57.18 57.34 55.77 56.05 3,641,903 -1.71(-2.96%)
Jan 10, 2019 57.57 57.95 56.83 57.77 2,075,737 -0.89(-1.51%)
Jan 09, 2019 58.73 59.36 58.37 58.65 2,404,513 +0.13(+0.21%)
Jan 08, 2019 57.98 58.53 57.31 58.53 2,992,049 +1.28(+2.23%)
Jan 07, 2019 56.31 57.70 56.16 57.25 2,309,661 +1.06(+1.88%)
Jan 04, 2019 54.93 56.48 54.90 56.19 2,575,007 +1.87(+3.44%)
Jan 03, 2019 55.66 55.66 54.18 54.32 2,401,076 -1.65(-2.94%)
Jan 02, 2019 54.88 56.26 54.56 55.97 2,398,202 +0.01(+0.01%)
Dec 31, 2018 55.58 56.18 55.35 55.96 1,948,433 +0.60(+1.09%)
Dec 28, 2018 55.55 56.26 54.79 55.36 2,344,010 +0.12(+0.21%)
Dec 27, 2018 54.28 55.25 53.21 55.24 3,240,352 +0.53(+0.96%)
Dec 26, 2018 52.96 54.71 52.69 54.71 4,284,801 +1.91(+3.61%)
Dec 24, 2018 54.63 54.72 52.81 52.81 1,944,736 -2.00(-3.65%)
Dec 21, 2018 55.00 56.46 54.30 54.81 5,438,379 -0.14(-0.26%)
Dec 20, 2018 56.10 57.01 54.28 54.95 4,100,141 -1.40(-2.49%)
Dec 19, 2018 57.88 58.43 55.99 56.35 3,263,899 -1.52(-2.63%)
Dec 18, 2018 57.95 58.93 57.39 57.87 3,265,519 +0.57(+1.00%)
Dec 17, 2018 58.31 58.55 56.94 57.30 3,235,502 -1.65(-2.79%)
Dec 14, 2018 59.25 60.48 58.72 58.95 2,165,280 -0.84(-1.40%)
Dec 13, 2018 60.35 60.61 59.50 59.79 2,574,492 -0.34(-0.56%)
Dec 12, 2018 60.35 61.04 60.06 60.13 2,599,691 +0.39(+0.66%)
Dec 11, 2018 60.45 61.23 59.37 59.73 2,126,983 -0.14(-0.24%)
Dec 10, 2018 59.37 60.32 58.75 59.88 5,024,519 +0.26(+0.43%)
Dec 07, 2018 62.23 62.39 59.09 59.62 5,884,566 -2.72(-4.37%)
Dec 06, 2018 61.69 62.38 60.31 62.34 3,064,159 -0.30(-0.49%)
Dec 04, 2018 64.70 65.13 62.49 62.64 3,015,468 -2.10(-3.24%)
Dec 03, 2018 64.24 65.23 64.12 64.74 3,273,364 +1.36(+2.14%)
Nov 30, 2018 61.42 63.54 61.42 63.38 5,386,211 +1.43(+2.30%)
Nov 29, 2018 62.54 62.74 61.24 61.96 3,471,121 -0.50(-0.80%)
Nov 28, 2018 61.82 62.56 61.54 62.45 3,293,440 +0.84(+1.37%)
Nov 27, 2018 62.38 62.56 61.07 61.61 3,072,004 -1.17(-1.86%)
Nov 26, 2018 62.17 63.05 62.12 62.78 2,198,874 +1.21(+1.96%)
Nov 23, 2018 61.63 62.26 61.29 61.57 931,368 -0.42(-0.68%)
Nov 21, 2018 61.99 61.99 61.99 0 +0.80(+1.30%)
Nov 20, 2018 61.07 62.21 60.65 61.20 2,905,546 -1.19(-1.90%)
Nov 19, 2018 63.94 64.35 61.85 62.38 2,512,413 -1.78(-2.77%)
Nov 16, 2018 65.19 65.19 63.84 64.16 3,073,181 -1.39(-2.12%)
Nov 15, 2018 64.47 65.90 63.62 65.55 2,740,198 +0.16(+0.25%)
Nov 14, 2018 65.89 67.04 65.14 65.39 1,780,467 +0.27(+0.42%)
Nov 13, 2018 65.00 66.14 64.79 65.11 1,641,801 -0.07(-0.11%)
Nov 12, 2018 65.75 66.63 65.02 65.18 2,303,317 -0.44(-0.67%)
Nov 09, 2018 67.13 67.40 65.39 65.62 3,229,136 -1.91(-2.83%)
Nov 08, 2018 67.09 67.59 66.08 67.53 3,024,784 +0.33(+0.49%)
Nov 07, 2018 66.63 67.30 66.05 67.20 2,596,301 +0.57(+0.85%)
Nov 06, 2018 67.13 67.17 65.88 66.63 2,570,891 -0.78(-1.16%)
Nov 05, 2018 66.75 67.70 65.88 67.41 2,318,229 +0.83(+1.25%)
Nov 02, 2018 66.84 67.61 65.49 66.58 2,322,777 +0.21(+0.32%)
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.