Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.85 69.18 68.22 68.56 1,906,166 -0.20(-0.29%)
Mar 28, 2019 68.92 69.78 68.47 68.76 2,035,247 +1.45(+2.16%)
Mar 27, 2019 67.34 67.71 66.73 67.31 1,503,659 +0.24(+0.36%)
Mar 26, 2019 67.28 67.55 66.69 67.06 1,354,995 +0.39(+0.59%)
Mar 25, 2019 66.08 66.78 65.73 66.67 1,737,347 +0.62(+0.94%)
Mar 22, 2019 67.19 67.39 66.04 66.04 1,855,967 -1.67(-2.47%)
Mar 21, 2019 67.03 67.91 66.85 67.72 1,428,729 +0.73(+1.08%)
Mar 20, 2019 68.12 68.24 66.74 66.99 2,376,691 -1.25(-1.84%)
Mar 19, 2019 68.08 68.65 67.72 68.24 2,687,755 +0.35(+0.52%)
Mar 18, 2019 67.09 67.92 66.76 67.89 2,711,744 +1.01(+1.51%)
Mar 15, 2019 67.00 67.34 66.21 66.88 5,598,072 -0.13(-0.19%)
Mar 14, 2019 67.15 67.26 66.54 67.01 1,523,063 -0.09(-0.13%)
Mar 13, 2019 67.04 67.67 66.67 67.09 2,465,142 +0.21(+0.32%)
Mar 12, 2019 67.37 67.58 66.64 66.88 1,798,195 -0.27(-0.40%)
Mar 11, 2019 66.56 67.32 66.51 67.15 2,382,767 +0.72(+1.08%)
Mar 08, 2019 66.64 67.01 65.29 66.43 2,198,486 -0.62(-0.93%)
Mar 07, 2019 66.99 67.08 66.47 67.05 2,512,500 +0.06(+0.09%)
Mar 06, 2019 67.26 67.65 66.70 66.99 1,138,330 -0.09(-0.13%)
Mar 05, 2019 67.56 67.89 67.04 67.08 1,513,942 -0.27(-0.40%)
Mar 04, 2019 68.58 68.69 67.16 67.34 1,592,246 -1.12(-1.64%)
Mar 01, 2019 69.25 69.68 67.96 68.46 1,838,162 -0.06(-0.09%)
Feb 28, 2019 68.84 68.99 68.38 68.53 1,765,555 -0.29(-0.42%)
Feb 27, 2019 68.38 68.90 68.03 68.82 1,818,738 +0.31(+0.46%)
Feb 26, 2019 68.23 68.73 68.20 68.50 1,822,006 +0.28(+0.41%)
Feb 25, 2019 68.25 68.78 67.88 68.22 2,611,473 +0.37(+0.54%)
Feb 22, 2019 67.65 68.23 67.63 67.85 2,215,126 +0.55(+0.82%)
Feb 21, 2019 67.69 67.82 67.12 67.30 2,711,483 -0.45(-0.66%)
Feb 20, 2019 67.90 68.03 67.48 67.75 1,742,045 -0.28(-0.42%)
Feb 19, 2019 67.71 68.26 67.48 68.03 2,313,524 -0.13(-0.20%)
Feb 15, 2019 67.98 68.47 67.84 68.17 2,378,812 +0.73(+1.08%)
Feb 14, 2019 67.23 67.66 66.65 67.44 1,451,102 -0.40(-0.59%)
Feb 13, 2019 68.25 68.37 67.48 67.84 1,252,963 -0.13(-0.18%)
Feb 12, 2019 67.35 68.04 67.14 67.96 2,419,446 +0.90(+1.35%)
Feb 11, 2019 67.38 67.49 66.87 67.06 1,712,882 -0.23(-0.34%)
Feb 08, 2019 67.26 67.69 67.04 67.29 4,700,768 -0.20(-0.30%)
Feb 07, 2019 67.12 67.56 66.67 67.49 2,475,210 -0.34(-0.50%)
Feb 06, 2019 67.46 67.88 66.68 67.83 1,877,204 +0.57(+0.85%)
Feb 05, 2019 67.23 67.72 66.95 67.26 3,130,672 +0.53(+0.80%)
Feb 04, 2019 65.89 66.72 65.53 66.72 2,681,656 +0.65(+0.99%)
Feb 01, 2019 66.04 66.12 65.18 66.07 2,417,312 +0.05(+0.07%)
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%)
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.