Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 69.28 69.43 68.81 68.96 1,754,470 -0.29(-0.42%)
Feb 27, 2019 68.81 69.34 68.46 69.25 1,807,319 +0.32(+0.46%)
Feb 26, 2019 68.66 69.17 68.63 68.94 1,810,566 +0.28(+0.41%)
Feb 25, 2019 68.68 69.21 68.31 68.65 2,595,076 +0.37(+0.54%)
Feb 22, 2019 68.08 68.66 68.05 68.28 2,201,217 +0.55(+0.82%)
Feb 21, 2019 68.12 68.25 67.54 67.73 2,694,458 -0.45(-0.66%)
Feb 20, 2019 68.33 68.46 67.91 68.18 1,731,107 -0.28(-0.41%)
Feb 19, 2019 68.14 68.69 67.91 68.46 2,298,998 -0.13(-0.20%)
Feb 15, 2019 68.41 68.91 68.27 68.60 2,363,876 +0.73(+1.08%)
Feb 14, 2019 67.65 68.09 67.07 67.86 1,441,991 -0.40(-0.59%)
Feb 13, 2019 68.68 68.80 67.91 68.27 1,245,096 -0.13(-0.18%)
Feb 12, 2019 67.78 68.47 67.56 68.39 2,404,255 +0.91(+1.35%)
Feb 11, 2019 67.81 67.92 67.29 67.48 1,702,127 -0.23(-0.34%)
Feb 08, 2019 67.69 68.12 67.47 67.71 4,671,253 -0.21(-0.30%)
Feb 07, 2019 67.55 67.99 67.09 67.92 2,459,669 -0.34(-0.50%)
Feb 06, 2019 67.89 68.31 67.10 68.26 1,865,417 +0.58(+0.85%)
Feb 05, 2019 67.66 68.15 67.37 67.68 3,111,014 +0.54(+0.80%)
Feb 04, 2019 66.31 67.14 65.94 67.14 2,664,818 +0.66(+0.99%)
Feb 01, 2019 66.46 66.54 65.59 66.49 2,402,134 +0.05(+0.07%)
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%)
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.