Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 66.67 66.98 65.77 66.32 4,160,987 -0.35(-0.52%)
Jan 30, 2019 66.39 66.90 65.81 66.67 2,743,516 +0.42(+0.63%)
Jan 29, 2019 66.05 66.65 65.64 66.25 3,774,012 +0.30(+0.45%)
Jan 28, 2019 65.38 66.03 64.98 65.95 3,799,082 +0.16(+0.24%)
Jan 25, 2019 66.31 66.86 65.64 65.79 2,745,738 +0.13(+0.19%)
Jan 24, 2019 65.24 65.72 64.69 65.67 3,960,554 +0.35(+0.54%)
Jan 23, 2019 64.71 65.49 64.32 65.31 4,635,762 +0.88(+1.37%)
Jan 22, 2019 64.77 65.63 63.92 64.43 6,246,775 -0.45(-0.69%)
Jan 18, 2019 64.79 66.49 63.04 64.88 7,972,350 +7.15(+12.39%)
Jan 17, 2019 56.47 57.74 56.40 57.73 4,637,066 +1.06(+1.86%)
Jan 16, 2019 56.48 56.94 56.24 56.67 2,503,019 -0.11(-0.19%)
Jan 15, 2019 56.53 57.23 56.27 56.78 2,296,705 +0.34(+0.60%)
Jan 14, 2019 55.77 56.78 55.37 56.44 4,306,109 +0.13(+0.24%)
Jan 11, 2019 57.43 57.60 56.02 56.31 3,625,618 -1.72(-2.96%)
Jan 10, 2019 57.83 58.21 57.09 58.02 2,066,455 -0.89(-1.51%)
Jan 09, 2019 58.99 59.62 58.63 58.91 2,393,761 +0.13(+0.21%)
Jan 08, 2019 58.24 58.79 57.57 58.79 2,978,669 +1.28(+2.23%)
Jan 07, 2019 56.57 57.96 56.41 57.50 2,299,333 +1.06(+1.88%)
Jan 04, 2019 55.17 56.74 55.15 56.44 2,563,492 +1.88(+3.44%)
Jan 03, 2019 55.91 55.91 54.42 54.57 2,390,339 -1.65(-2.94%)
Jan 02, 2019 55.12 56.51 54.81 56.22 2,387,478 +0.01(+0.01%)
Dec 31, 2018 55.83 56.43 55.60 56.21 1,939,721 +0.61(+1.09%)
Dec 28, 2018 55.80 56.51 55.04 55.61 2,333,528 +0.12(+0.21%)
Dec 27, 2018 54.53 55.50 53.45 55.49 3,225,862 +0.53(+0.96%)
Dec 26, 2018 53.20 54.96 52.93 54.96 4,265,641 +1.91(+3.61%)
Dec 24, 2018 54.87 54.97 53.04 53.04 1,936,040 -2.01(-3.65%)
Dec 21, 2018 55.25 56.72 54.54 55.05 5,414,060 -0.14(-0.26%)
Dec 20, 2018 56.35 57.27 54.53 55.20 4,081,806 -1.41(-2.49%)
Dec 19, 2018 58.14 58.69 56.24 56.61 3,249,304 -1.53(-2.63%)
Dec 18, 2018 58.21 59.19 57.65 58.13 3,250,917 +0.58(+1.00%)
Dec 17, 2018 58.57 58.81 57.20 57.56 3,221,034 -1.65(-2.79%)
Dec 14, 2018 59.51 60.75 58.99 59.21 2,155,598 -0.84(-1.40%)
Dec 13, 2018 60.62 60.88 59.77 60.06 2,562,980 -0.34(-0.56%)
Dec 12, 2018 60.62 61.32 60.33 60.40 2,588,066 +0.39(+0.66%)
Dec 11, 2018 60.72 61.51 59.63 60.00 2,117,472 -0.14(-0.24%)
Dec 10, 2018 59.63 60.59 59.02 60.14 5,002,051 +0.26(+0.43%)
Dec 07, 2018 62.51 62.67 59.36 59.88 5,858,252 -2.71(-4.33%)
Dec 06, 2018 61.94 62.64 60.56 62.59 3,051,600 -0.31(-0.49%)
Dec 04, 2018 64.97 65.40 62.74 62.90 3,003,109 -2.11(-3.24%)
Dec 03, 2018 64.50 65.50 64.38 65.01 3,259,948 +1.36(+2.14%)
Nov 30, 2018 61.67 63.80 61.67 63.64 5,364,136 +1.43(+2.30%)
Nov 29, 2018 62.80 63.00 61.49 62.21 3,456,895 -0.50(-0.80%)
Nov 28, 2018 62.08 62.81 61.80 62.71 3,279,942 +0.85(+1.37%)
Nov 27, 2018 62.63 62.81 61.32 61.87 3,059,413 -1.17(-1.86%)
Nov 26, 2018 62.43 63.31 62.38 63.04 2,189,862 +1.21(+1.96%)
Nov 23, 2018 61.88 62.52 61.55 61.83 927,550 -0.42(-0.68%)
Nov 21, 2018 62.25 62.25 62.25 0 +0.80(+1.30%)
Nov 20, 2018 61.32 62.47 60.90 61.45 2,893,638 -1.19(-1.90%)
Nov 19, 2018 64.21 64.61 62.10 62.64 2,502,116 -1.79(-2.77%)
Nov 16, 2018 65.46 65.46 64.11 64.43 3,060,586 -1.39(-2.12%)
Nov 15, 2018 64.73 66.17 63.88 65.82 2,728,968 +0.16(+0.25%)
Nov 14, 2018 66.16 67.32 65.41 65.66 1,773,170 +0.27(+0.42%)
Nov 13, 2018 65.26 66.41 65.06 65.38 1,635,072 -0.07(-0.11%)
Nov 12, 2018 66.02 66.90 65.29 65.45 2,293,877 -0.44(-0.67%)
Nov 09, 2018 67.40 67.68 65.66 65.89 3,215,901 -1.92(-2.83%)
Nov 08, 2018 67.37 67.87 66.35 67.81 3,012,387 +0.33(+0.49%)
Nov 07, 2018 66.91 67.58 66.32 67.48 2,585,660 +0.57(+0.85%)
Nov 06, 2018 67.40 67.45 66.15 66.91 2,560,354 -0.78(-1.16%)
Nov 05, 2018 67.03 67.98 66.15 67.69 2,308,728 +0.84(+1.25%)
Nov 02, 2018 67.11 67.89 65.76 66.85 2,313,257 +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.