Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.45 69.38 68.28 69.26 2,719,078 +0.89(+1.30%)
Mar 28, 2019 67.90 68.43 67.62 68.38 6,271,340 +0.60(+0.89%)
Mar 27, 2019 67.28 68.17 66.98 67.77 2,238,658 +0.93(+1.40%)
Mar 26, 2019 66.64 67.81 66.19 66.84 3,313,504 +0.66(+0.99%)
Mar 25, 2019 65.57 66.38 65.27 66.18 3,562,251 +0.72(+1.10%)
Mar 22, 2019 65.87 66.30 65.28 65.47 2,926,113 -0.42(-0.64%)
Mar 21, 2019 64.23 65.98 63.81 65.88 1,838,978 +1.79(+2.79%)
Mar 20, 2019 64.66 64.66 63.89 64.09 2,490,676 -0.42(-0.65%)
Mar 19, 2019 64.72 65.04 64.15 64.51 2,063,578 -0.19(-0.29%)
Mar 18, 2019 64.21 64.91 64.20 64.70 1,523,708 +0.33(+0.51%)
Mar 15, 2019 64.06 64.38 63.69 64.37 3,071,386 +0.24(+0.38%)
Mar 14, 2019 64.16 64.32 63.83 64.13 1,373,433 +0.12(+0.19%)
Mar 13, 2019 63.85 64.23 63.67 64.01 2,244,088 +0.37(+0.58%)
Mar 12, 2019 63.96 64.17 63.29 63.64 2,373,561 -0.31(-0.49%)
Mar 11, 2019 62.92 63.98 62.82 63.95 1,872,103 +0.93(+1.48%)
Mar 08, 2019 62.52 63.09 62.43 63.02 1,591,257 +0.65(+1.05%)
Mar 07, 2019 62.84 63.16 62.29 62.37 2,016,773 -0.39(-0.62%)
Mar 06, 2019 62.49 62.85 62.27 62.75 1,198,669 +0.29(+0.47%)
Mar 05, 2019 62.21 62.68 62.06 62.46 2,555,009 +0.17(+0.27%)
Mar 04, 2019 63.13 63.16 61.33 62.29 1,659,403 -0.57(-0.91%)
Mar 01, 2019 62.61 63.14 62.35 62.86 1,618,659 +0.34(+0.54%)
Feb 28, 2019 61.97 62.63 61.91 62.53 1,782,824 +0.57(+0.91%)
Feb 27, 2019 60.91 62.01 60.79 61.96 1,657,302 +0.79(+1.29%)
Feb 26, 2019 61.78 61.79 61.05 61.18 1,616,167 -0.18(-0.29%)
Feb 25, 2019 62.46 62.51 61.01 61.35 2,923,044 -1.06(-1.70%)
Feb 22, 2019 60.76 62.46 60.32 62.42 4,256,402 +0.91(+1.48%)
Feb 21, 2019 60.09 61.59 60.05 61.51 3,796,775 +1.54(+2.56%)
Feb 20, 2019 59.55 60.30 59.42 59.97 2,208,527 +0.34(+0.56%)
Feb 19, 2019 59.17 60.10 59.04 59.63 2,892,831 +0.56(+0.95%)
Feb 15, 2019 59.06 59.43 58.91 59.07 4,166,802 +0.49(+0.84%)
Feb 14, 2019 58.83 59.04 58.38 58.58 2,021,899 -0.55(-0.93%)
Feb 13, 2019 59.24 59.55 58.79 59.13 2,104,439 -0.07(-0.12%)
Feb 12, 2019 58.75 59.64 58.37 59.20 2,838,871 +0.58(+0.99%)
Feb 11, 2019 58.25 58.66 57.90 58.62 2,726,728 +0.37(+0.63%)
Feb 08, 2019 57.09 58.28 57.07 58.26 2,976,349 +0.85(+1.47%)
Feb 07, 2019 56.03 57.47 55.96 57.41 2,392,714 +0.78(+1.37%)
Feb 06, 2019 57.19 57.32 56.49 56.63 2,150,559 -0.75(-1.31%)
Feb 05, 2019 56.13 57.48 56.11 57.38 4,335,486 +1.38(+2.47%)
Feb 04, 2019 56.76 56.98 55.40 56.00 4,750,555 -0.59(-1.04%)
Feb 01, 2019 56.88 56.96 56.34 56.59 3,068,993 -0.27(-0.47%)
Jan 31, 2019 56.19 57.62 56.19 56.85 4,670,490 +0.47(+0.83%)
Jan 30, 2019 56.00 57.04 55.97 56.38 3,460,788 +0.66(+1.18%)
Jan 29, 2019 56.04 56.38 55.21 55.73 3,531,887 -0.30(-0.54%)
Jan 28, 2019 55.23 56.03 55.05 56.03 4,874,763 +0.23(+0.40%)
Jan 25, 2019 57.49 57.58 55.64 55.80 6,611,863 -1.37(-2.40%)
Jan 24, 2019 55.27 57.88 54.72 57.18 16,615,387 -6.74(-10.54%)
Jan 23, 2019 64.13 64.13 63.28 63.92 2,560,091 +0.09(+0.14%)
Jan 22, 2019 64.16 64.33 62.81 63.82 3,757,632 -0.29(-0.46%)
Jan 18, 2019 65.06 65.28 63.71 64.12 3,489,153 -0.48(-0.74%)
Jan 17, 2019 64.16 64.60 63.74 64.60 2,007,633 +0.42(+0.65%)
Jan 16, 2019 64.72 64.95 63.93 64.18 2,639,443 -0.56(-0.87%)
Jan 15, 2019 64.33 65.18 63.95 64.74 1,659,261 +0.64(+1.00%)
Jan 14, 2019 63.81 64.35 63.63 64.09 2,101,728 -0.34(-0.52%)
Jan 11, 2019 64.87 64.99 63.92 64.43 2,063,828 -0.35(-0.54%)
Jan 10, 2019 64.36 64.82 63.60 64.78 2,691,424 +0.27(+0.42%)
Jan 09, 2019 64.41 65.11 64.17 64.51 2,274,443 -0.00(-0.01%)
Jan 08, 2019 63.42 64.55 63.12 64.51 2,665,886 +1.13(+1.78%)
Jan 07, 2019 62.86 64.44 62.67 63.38 2,893,324 +0.54(+0.86%)
Jan 04, 2019 62.85 63.76 62.58 62.84 3,143,152 +0.19(+0.30%)
Jan 03, 2019 62.38 63.50 62.32 62.66 2,507,734 +0.29(+0.47%)
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.