Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 69.31 69.64 68.68 69.02 1,893,533 -0.20(-0.29%)
Mar 28, 2019 69.38 70.25 68.92 69.22 2,021,759 +1.46(+2.16%)
Mar 27, 2019 67.79 68.16 67.18 67.75 1,493,694 +0.25(+0.36%)
Mar 26, 2019 67.73 68.00 67.14 67.51 1,346,015 +0.40(+0.59%)
Mar 25, 2019 66.52 67.23 66.17 67.11 1,725,833 +0.63(+0.94%)
Mar 22, 2019 67.64 67.84 66.48 66.48 1,843,667 -1.68(-2.47%)
Mar 21, 2019 67.48 68.36 67.29 68.17 1,419,261 +0.73(+1.08%)
Mar 20, 2019 68.57 68.69 67.18 67.44 2,360,940 -1.26(-1.84%)
Mar 19, 2019 68.53 69.11 68.18 68.70 2,669,942 +0.36(+0.52%)
Mar 18, 2019 67.54 68.37 67.21 68.34 2,693,772 +1.02(+1.51%)
Mar 15, 2019 67.44 67.79 66.65 67.33 5,560,972 -0.13(-0.19%)
Mar 14, 2019 67.60 67.71 66.98 67.45 1,512,969 -0.09(-0.13%)
Mar 13, 2019 67.48 68.12 67.11 67.54 2,448,804 +0.21(+0.32%)
Mar 12, 2019 67.82 68.03 67.09 67.33 1,786,278 -0.27(-0.40%)
Mar 11, 2019 67.00 67.77 66.95 67.60 2,366,976 +0.72(+1.08%)
Mar 08, 2019 67.08 67.46 65.73 66.87 2,183,916 -0.63(-0.93%)
Mar 07, 2019 67.44 67.53 66.91 67.50 2,495,849 +0.09(+0.13%)
Mar 06, 2019 67.69 68.08 67.12 67.41 1,131,183 -0.09(-0.13%)
Mar 05, 2019 67.99 68.32 67.47 67.50 1,504,436 -0.27(-0.40%)
Mar 04, 2019 69.02 69.13 67.59 67.77 1,582,249 -1.13(-1.64%)
Mar 01, 2019 69.69 70.12 68.39 68.90 1,826,620 -0.06(-0.09%)
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%)
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.