Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 69.19 69.52 68.55 68.89 1,896,977 -0.20(-0.29%)
Mar 28, 2019 69.26 70.12 68.80 69.09 2,025,436 +1.46(+2.16%)
Mar 27, 2019 67.66 68.04 67.06 67.63 1,496,410 +0.25(+0.36%)
Mar 26, 2019 67.61 67.88 67.02 67.39 1,348,463 +0.40(+0.59%)
Mar 25, 2019 66.40 67.11 66.05 66.99 1,728,971 +0.63(+0.94%)
Mar 22, 2019 67.51 67.72 66.36 66.36 1,847,020 -1.68(-2.47%)
Mar 21, 2019 67.35 68.23 67.17 68.04 1,421,842 +0.73(+1.08%)
Mar 20, 2019 68.45 68.57 67.06 67.31 2,365,234 -1.26(-1.84%)
Mar 19, 2019 68.41 68.99 68.05 68.57 2,674,798 +0.36(+0.52%)
Mar 18, 2019 67.42 68.25 67.08 68.22 2,698,672 +1.01(+1.51%)
Mar 15, 2019 67.32 67.66 66.53 67.20 5,571,085 -0.13(-0.19%)
Mar 14, 2019 67.47 67.58 66.86 67.33 1,515,721 -0.09(-0.13%)
Mar 13, 2019 67.36 68.00 66.99 67.42 2,453,258 +0.21(+0.32%)
Mar 12, 2019 67.70 67.91 66.97 67.20 1,789,527 -0.27(-0.40%)
Mar 11, 2019 66.88 67.65 66.83 67.47 2,371,281 +0.72(+1.08%)
Mar 08, 2019 66.96 67.34 65.61 66.75 2,187,888 -0.63(-0.93%)
Mar 07, 2019 67.31 67.41 66.79 67.38 2,500,388 +0.09(+0.13%)
Mar 06, 2019 67.57 67.95 67.00 67.29 1,133,240 -0.09(-0.13%)
Mar 05, 2019 67.87 68.20 67.35 67.38 1,507,172 -0.27(-0.40%)
Mar 04, 2019 68.89 69.00 67.46 67.65 1,585,126 -1.13(-1.64%)
Mar 01, 2019 69.56 69.99 68.27 68.77 1,829,942 -0.06(-0.09%)
Feb 28, 2019 69.15 69.30 68.69 68.84 1,757,660 -0.29(-0.42%)
Feb 27, 2019 68.69 69.21 68.33 69.13 1,810,606 +0.32(+0.46%)
Feb 26, 2019 68.54 69.04 68.50 68.81 1,813,858 +0.28(+0.41%)
Feb 25, 2019 68.55 69.09 68.18 68.53 2,599,796 +0.37(+0.54%)
Feb 22, 2019 67.95 68.54 67.93 68.16 2,205,220 +0.55(+0.82%)
Feb 21, 2019 67.99 68.13 67.42 67.61 2,699,358 -0.45(-0.66%)
Feb 20, 2019 68.20 68.33 67.79 68.06 1,734,255 -0.28(-0.42%)
Feb 19, 2019 68.02 68.57 67.79 68.34 2,303,178 -0.13(-0.20%)
Feb 15, 2019 68.28 68.78 68.15 68.47 2,368,175 +0.73(+1.08%)
Feb 14, 2019 67.53 67.97 66.95 67.74 1,444,613 -0.40(-0.59%)
Feb 13, 2019 68.55 68.68 67.79 68.14 1,247,360 -0.13(-0.18%)
Feb 12, 2019 67.65 68.35 67.44 68.27 2,408,627 +0.91(+1.35%)
Feb 11, 2019 67.68 67.80 67.17 67.36 1,705,223 -0.23(-0.34%)
Feb 08, 2019 67.57 67.99 67.35 67.59 4,679,748 -0.20(-0.30%)
Feb 07, 2019 67.42 67.87 66.97 67.80 2,464,142 -0.34(-0.50%)
Feb 06, 2019 67.76 68.19 66.98 68.13 1,868,810 +0.58(+0.85%)
Feb 05, 2019 67.54 68.02 67.25 67.56 3,116,672 +0.54(+0.80%)
Feb 04, 2019 66.19 67.02 65.83 67.02 2,669,664 +0.65(+0.99%)
Feb 01, 2019 66.34 66.42 65.47 66.37 2,406,502 +0.05(+0.07%)
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%)
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.