Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 68.40 68.40 67.42 67.80 2,311,592 -0.62(-0.91%)
Feb 27, 2019 69.03 69.03 67.87 68.42 1,976,224 -0.91(-1.31%)
Feb 26, 2019 69.17 69.88 68.91 69.33 1,941,601 -0.16(-0.23%)
Feb 25, 2019 70.32 70.35 69.43 69.49 1,400,512 -0.40(-0.57%)
Feb 22, 2019 69.46 70.23 69.40 69.89 1,744,700 +0.72(+1.04%)
Feb 21, 2019 68.82 69.45 68.63 69.17 1,685,699 +0.13(+0.19%)
Feb 20, 2019 68.31 69.07 68.00 69.04 1,291,661 +0.82(+1.20%)
Feb 19, 2019 67.98 68.57 67.70 68.22 1,566,016 +0.12(+0.18%)
Feb 15, 2019 67.52 68.24 67.00 68.10 1,933,500 +1.23(+1.84%)
Feb 14, 2019 67.03 67.56 66.68 66.87 1,579,197 -0.56(-0.83%)
Feb 13, 2019 67.09 67.69 66.81 67.43 1,123,176 +0.67(+1.00%)
Feb 12, 2019 66.04 67.02 65.88 66.76 1,773,038 +1.40(+2.14%)
Feb 11, 2019 65.85 66.20 65.33 65.36 1,044,879 -0.59(-0.89%)
Feb 08, 2019 65.62 65.97 64.95 65.95 1,534,900 +0.05(+0.08%)
Feb 07, 2019 65.73 66.08 65.11 65.90 2,514,330 +0.34(+0.52%)
Feb 06, 2019 64.97 65.88 64.46 65.56 2,120,482 -0.01(-0.02%)
Feb 05, 2019 65.43 65.61 64.73 65.57 1,976,489 +0.32(+0.49%)
Feb 04, 2019 64.89 65.26 64.18 65.25 2,054,862 +0.29(+0.45%)
Feb 01, 2019 65.51 65.88 64.75 64.96 2,019,000 -0.56(-0.85%)
Jan 31, 2019 64.65 65.56 64.16 65.52 2,479,293 +0.77(+1.19%)
Jan 30, 2019 65.00 65.19 63.63 64.75 2,842,984 -0.09(-0.14%)
Jan 29, 2019 63.77 64.97 62.40 64.84 3,925,390 +3.54(+5.77%)
Jan 28, 2019 61.77 61.84 60.96 61.30 4,393,394 -1.39(-2.22%)
Jan 25, 2019 62.56 63.27 62.42 62.69 2,221,900 +0.90(+1.46%)
Jan 24, 2019 61.16 61.93 61.04 61.79 2,501,739 +0.17(+0.28%)
Jan 23, 2019 62.54 62.54 61.23 61.62 1,900,056 -0.43(-0.69%)
Jan 22, 2019 62.39 62.58 61.44 62.05 2,338,837 -0.93(-1.48%)
Jan 18, 2019 61.87 63.17 61.42 62.98 2,244,700 +1.64(+2.67%)
Jan 17, 2019 59.81 61.87 59.66 61.34 2,451,079 +1.28(+2.13%)
Jan 16, 2019 59.68 60.41 59.46 60.06 1,525,302 +0.49(+0.82%)
Jan 15, 2019 60.01 60.19 59.28 59.57 1,399,264 -0.40(-0.67%)
Jan 14, 2019 59.11 60.33 58.66 59.97 2,212,783 +0.53(+0.89%)
Jan 11, 2019 59.05 59.71 58.43 59.44 1,919,100 +0.28(+0.47%)
Jan 10, 2019 57.83 59.64 57.57 59.16 2,821,440 +0.53(+0.90%)
Jan 09, 2019 59.81 60.16 58.31 58.63 3,471,524 -0.90(-1.51%)
Jan 08, 2019 59.50 60.19 58.98 59.53 2,966,307 +0.57(+0.97%)
Jan 07, 2019 58.76 59.73 57.82 58.96 3,047,686 -0.07(-0.12%)
Jan 04, 2019 57.20 59.06 57.00 59.03 2,569,800 +2.51(+4.44%)
Jan 03, 2019 57.46 57.58 56.11 56.52 1,986,364 -1.34(-2.32%)
Jan 02, 2019 56.27 57.95 55.84 57.86 1,802,959 +0.72(+1.26%)
Dec 31, 2018 57.39 57.62 56.62 57.14 1,699,000 +0.05(+0.09%)
Dec 28, 2018 57.76 58.04 56.76 57.09 1,634,700 -0.37(-0.64%)
Dec 27, 2018 55.54 57.52 55.07 57.46 2,399,310 +0.98(+1.74%)
Dec 26, 2018 53.96 56.51 53.43 56.48 2,346,093 +2.81(+5.24%)
Dec 24, 2018 54.51 54.86 53.51 53.67 1,063,900 -1.23(-2.24%)
Dec 21, 2018 55.79 56.91 54.72 54.90 3,621,200 -0.51(-0.92%)
Dec 20, 2018 54.76 55.92 54.51 55.41 2,700,513 +0.53(+0.97%)
Dec 19, 2018 56.37 57.14 54.61 54.88 2,066,546 -1.30(-2.31%)
Dec 18, 2018 56.52 57.27 55.91 56.18 2,078,261 +0.09(+0.16%)
Dec 17, 2018 56.52 57.55 55.64 56.09 2,314,400 -0.48(-0.85%)
Dec 14, 2018 56.73 57.46 56.52 56.57 1,882,100 -0.74(-1.29%)
Dec 13, 2018 56.88 57.47 56.67 57.31 2,720,208 -1.10(-1.88%)
Dec 12, 2018 58.70 59.92 58.37 58.41 2,624,826 +0.60(+1.04%)
Dec 11, 2018 58.42 58.77 57.39 57.81 3,483,994 +0.24(+0.42%)
Dec 10, 2018 57.10 57.70 55.99 57.57 3,027,040 +0.48(+0.84%)
Dec 07, 2018 58.29 59.13 56.86 57.09 2,223,900 -1.49(-2.54%)
Dec 06, 2018 58.20 58.62 56.11 58.58 4,669,480 -0.74(-1.25%)
Dec 04, 2018 60.83 61.01 58.91 59.32 4,325,400 -1.79(-2.93%)
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.