Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 66.79 67.10 65.89 66.44 4,153,433 -0.35(-0.52%)
Jan 30, 2019 66.51 67.02 65.93 66.79 2,738,535 +0.42(+0.63%)
Jan 29, 2019 66.17 66.77 65.76 66.37 3,767,161 +0.30(+0.45%)
Jan 28, 2019 65.50 66.15 65.10 66.07 3,792,186 +0.16(+0.24%)
Jan 25, 2019 66.43 66.98 65.76 65.91 2,740,754 +0.13(+0.19%)
Jan 24, 2019 65.36 65.84 64.81 65.79 3,953,364 +0.36(+0.54%)
Jan 23, 2019 64.82 65.61 64.44 65.43 4,627,346 +0.88(+1.37%)
Jan 22, 2019 64.89 65.75 64.03 64.55 6,235,435 -0.45(-0.69%)
Jan 18, 2019 64.90 66.61 63.15 65.00 7,957,877 +7.17(+12.39%)
Jan 17, 2019 56.58 57.85 56.50 57.83 4,628,649 +1.06(+1.86%)
Jan 16, 2019 56.58 57.04 56.35 56.77 2,498,475 -0.11(-0.19%)
Jan 15, 2019 56.63 57.33 56.37 56.88 2,292,535 +0.34(+0.60%)
Jan 14, 2019 55.87 56.88 55.47 56.54 4,298,292 +0.13(+0.24%)
Jan 11, 2019 57.54 57.70 56.12 56.41 3,619,036 -1.72(-2.96%)
Jan 10, 2019 57.93 58.32 57.19 58.13 2,062,704 -0.89(-1.51%)
Jan 09, 2019 59.10 59.73 58.74 59.02 2,389,415 +0.13(+0.21%)
Jan 08, 2019 58.34 58.90 57.67 58.90 2,973,262 +1.29(+2.23%)
Jan 07, 2019 56.67 58.07 56.51 57.61 2,295,159 +1.07(+1.88%)
Jan 04, 2019 55.27 56.84 55.25 56.54 2,558,839 +1.88(+3.44%)
Jan 03, 2019 56.01 56.01 54.52 54.66 2,386,000 -1.66(-2.94%)
Jan 02, 2019 55.23 56.61 54.91 56.32 2,383,144 +0.01(+0.01%)
Dec 31, 2018 55.94 56.54 55.70 56.31 1,936,199 +0.61(+1.09%)
Dec 28, 2018 55.90 56.61 55.14 55.71 2,329,292 +0.12(+0.21%)
Dec 27, 2018 54.63 55.60 53.54 55.59 3,220,006 +0.53(+0.96%)
Dec 26, 2018 53.30 55.06 53.03 55.06 4,257,898 +1.92(+3.61%)
Dec 24, 2018 54.97 55.07 53.14 53.14 1,932,526 -2.01(-3.65%)
Dec 21, 2018 55.35 56.82 54.64 55.15 5,404,232 -0.14(-0.26%)
Dec 20, 2018 56.46 57.37 54.63 55.30 4,074,397 -1.41(-2.49%)
Dec 19, 2018 58.25 58.80 56.35 56.71 3,243,405 -1.53(-2.63%)
Dec 18, 2018 58.31 59.30 57.75 58.24 3,245,016 +0.58(+1.00%)
Dec 17, 2018 58.67 58.92 57.30 57.66 3,215,187 -1.66(-2.79%)
Dec 14, 2018 59.62 60.86 59.09 59.32 2,151,685 -0.84(-1.40%)
Dec 13, 2018 60.73 61.00 59.87 60.17 2,558,327 -0.34(-0.56%)
Dec 12, 2018 60.73 61.43 60.44 60.51 2,583,368 +0.39(+0.66%)
Dec 11, 2018 60.83 61.62 59.74 60.11 2,113,628 -0.14(-0.24%)
Dec 10, 2018 59.74 60.70 59.12 60.25 4,992,971 +0.26(+0.43%)
Dec 07, 2018 62.62 62.79 59.46 59.99 5,847,617 -2.72(-4.33%)
Dec 06, 2018 62.06 62.76 60.67 62.71 3,046,060 -0.31(-0.49%)
Dec 04, 2018 65.08 65.52 62.86 63.01 2,997,657 -2.11(-3.24%)
Dec 03, 2018 64.62 65.62 64.50 65.12 3,254,030 +1.36(+2.14%)
Nov 30, 2018 61.78 63.92 61.78 63.76 5,354,398 +1.44(+2.30%)
Nov 29, 2018 62.91 63.12 61.60 62.32 3,450,619 -0.50(-0.80%)
Nov 28, 2018 62.19 62.93 61.91 62.83 3,273,988 +0.85(+1.37%)
Nov 27, 2018 62.75 62.93 61.43 61.98 3,053,859 -1.18(-1.86%)
Nov 26, 2018 62.54 63.42 62.49 63.16 2,185,886 +1.22(+1.96%)
Nov 23, 2018 61.99 62.63 61.66 61.94 925,867 -0.42(-0.68%)
Nov 21, 2018 62.36 62.36 62.36 0 +0.80(+1.30%)
Nov 20, 2018 61.43 62.58 61.01 61.56 2,888,385 -1.19(-1.90%)
Nov 19, 2018 64.32 64.73 62.21 62.76 2,497,574 -1.79(-2.77%)
Nov 16, 2018 65.58 65.58 64.22 64.54 3,055,029 -1.40(-2.12%)
Nov 15, 2018 64.85 66.29 64.00 65.94 2,724,013 +0.16(+0.25%)
Nov 14, 2018 66.29 67.44 65.52 65.78 1,769,951 +0.27(+0.42%)
Nov 13, 2018 65.38 66.53 65.18 65.50 1,632,104 -0.07(-0.11%)
Nov 12, 2018 66.14 67.02 65.41 65.57 2,289,713 -0.44(-0.67%)
Nov 09, 2018 67.52 67.80 65.78 66.01 3,210,063 -1.92(-2.83%)
Nov 08, 2018 67.49 67.99 66.47 67.93 3,006,918 +0.33(+0.49%)
Nov 07, 2018 67.03 67.70 66.44 67.60 2,580,966 +0.57(+0.85%)
Nov 06, 2018 67.52 67.57 66.27 67.03 2,555,706 -0.78(-1.16%)
Nov 05, 2018 67.15 68.10 66.27 67.81 2,304,537 +0.84(+1.25%)
Nov 02, 2018 67.23 68.01 65.88 66.98 2,309,058 +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.