Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.73 69.06 68.10 68.44 1,909,633 -0.20(-0.29%)
Mar 28, 2019 68.80 69.66 68.34 68.63 2,038,949 +1.45(+2.16%)
Mar 27, 2019 67.21 67.58 66.61 67.18 1,506,394 +0.24(+0.36%)
Mar 26, 2019 67.16 67.43 66.57 66.94 1,357,460 +0.39(+0.59%)
Mar 25, 2019 65.96 66.66 65.61 66.55 1,740,506 +0.62(+0.94%)
Mar 22, 2019 67.07 67.27 65.92 65.92 1,859,343 -1.67(-2.47%)
Mar 21, 2019 66.91 67.78 66.73 67.59 1,431,328 +0.72(+1.08%)
Mar 20, 2019 67.99 68.11 66.62 66.87 2,381,014 -1.25(-1.84%)
Mar 19, 2019 67.96 68.53 67.60 68.12 2,692,643 +0.35(+0.52%)
Mar 18, 2019 66.97 67.79 66.64 67.77 2,716,676 +1.01(+1.51%)
Mar 15, 2019 66.88 67.21 66.09 66.76 5,608,254 -0.13(-0.19%)
Mar 14, 2019 67.03 67.14 66.42 66.88 1,525,833 -0.09(-0.13%)
Mar 13, 2019 66.92 67.55 66.55 66.97 2,469,625 +0.21(+0.32%)
Mar 12, 2019 67.25 67.46 66.52 66.76 1,801,466 -0.27(-0.40%)
Mar 11, 2019 66.44 67.20 66.39 67.03 2,387,101 +0.72(+1.08%)
Mar 08, 2019 66.51 66.89 65.18 66.31 2,202,485 -0.62(-0.93%)
Mar 07, 2019 66.87 66.96 66.35 66.93 2,517,069 +0.06(+0.09%)
Mar 06, 2019 67.14 67.53 66.58 66.87 1,140,401 -0.09(-0.13%)
Mar 05, 2019 67.44 67.77 66.92 66.95 1,516,695 -0.27(-0.40%)
Mar 04, 2019 68.46 68.57 67.04 67.22 1,595,142 -1.12(-1.64%)
Mar 01, 2019 69.12 69.55 67.84 68.34 1,841,505 -0.06(-0.09%)
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%)
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.