Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 68.14 68.23 67.32 67.41 2,318,409 -0.55(-0.81%)
Feb 27, 2019 67.09 67.97 66.79 67.96 1,639,582 +1.12(+1.68%)
Feb 26, 2019 67.21 67.75 66.45 66.84 1,567,065 -0.58(-0.86%)
Feb 25, 2019 68.64 68.84 67.29 67.42 2,061,055 -0.76(-1.11%)
Feb 22, 2019 67.94 68.28 67.68 68.18 1,434,265 +0.28(+0.41%)
Feb 21, 2019 68.34 68.73 67.53 67.90 1,687,019 -0.44(-0.65%)
Feb 20, 2019 67.53 68.46 67.22 68.34 2,191,994 +0.67(+0.99%)
Feb 19, 2019 66.55 67.92 66.55 67.67 2,520,755 +0.83(+1.24%)
Feb 15, 2019 65.44 66.90 65.40 66.84 2,222,794 +2.10(+3.24%)
Feb 14, 2019 64.48 65.11 63.65 64.74 2,054,415 -0.63(-0.96%)
Feb 13, 2019 65.41 65.84 65.12 65.37 2,705,491 +0.16(+0.25%)
Feb 12, 2019 64.98 65.61 64.70 65.20 2,435,317 +0.93(+1.44%)
Feb 11, 2019 63.80 64.38 63.56 64.28 2,362,914 +0.56(+0.87%)
Feb 08, 2019 64.16 64.40 62.84 63.72 2,806,502 -0.86(-1.33%)
Feb 07, 2019 64.91 65.83 64.07 64.58 7,333,501 +2.98(+4.84%)
Feb 06, 2019 61.38 61.90 61.25 61.60 1,784,828 +0.02(+0.03%)
Feb 05, 2019 61.57 61.87 61.09 61.58 2,200,548 +0.04(+0.06%)
Feb 04, 2019 61.09 61.65 60.82 61.54 1,525,027 +0.44(+0.72%)
Feb 01, 2019 61.13 61.59 60.56 61.10 2,827,953 +0.17(+0.28%)
Jan 31, 2019 62.29 62.48 60.11 60.93 5,219,700 -1.69(-2.69%)
Jan 30, 2019 63.80 63.88 62.52 62.62 2,846,960 -0.84(-1.33%)
Jan 29, 2019 63.66 64.08 63.39 63.46 1,635,647 -0.23(-0.36%)
Jan 28, 2019 63.18 63.93 62.83 63.70 2,066,033 +0.19(+0.29%)
Jan 25, 2019 63.71 63.82 63.06 63.51 2,699,375 +0.29(+0.47%)
Jan 24, 2019 62.37 63.42 62.37 63.22 2,993,818 +0.43(+0.69%)
Jan 23, 2019 62.45 63.15 62.03 62.78 3,180,485 +0.74(+1.20%)
Jan 22, 2019 62.46 62.81 61.71 62.04 3,230,754 -0.79(-1.26%)
Jan 18, 2019 62.05 62.86 61.40 62.83 3,088,341 +1.15(+1.87%)
Jan 17, 2019 60.45 61.75 59.93 61.68 3,083,521 +1.21(+2.01%)
Jan 16, 2019 58.44 60.74 58.39 60.46 4,614,733 +3.17(+5.52%)
Jan 15, 2019 57.17 57.43 56.30 57.30 2,675,509 +0.07(+0.12%)
Jan 14, 2019 56.22 57.61 56.06 57.23 3,946,670 +0.50(+0.87%)
Jan 11, 2019 55.99 56.99 55.62 56.73 2,018,102 +0.18(+0.31%)
Jan 10, 2019 56.59 56.85 55.93 56.55 1,442,908 -0.11(-0.19%)
Jan 09, 2019 56.30 57.02 55.93 56.66 1,621,359 +0.70(+1.24%)
Jan 08, 2019 56.20 56.40 54.94 55.96 1,975,805 +0.15(+0.26%)
Jan 07, 2019 55.14 56.39 54.80 55.82 2,090,618 +0.49(+0.88%)
Jan 04, 2019 54.62 55.59 54.39 55.33 3,466,065 +1.72(+3.20%)
Jan 03, 2019 53.91 54.48 53.44 53.61 2,275,556 -0.36(-0.66%)
Jan 02, 2019 52.29 54.17 52.20 53.97 1,968,547 +0.81(+1.53%)
Dec 31, 2018 52.64 53.33 52.23 53.16 1,895,338 +0.63(+1.19%)
Dec 28, 2018 52.81 53.47 52.11 52.53 2,717,595 -0.03(-0.06%)
Dec 27, 2018 51.58 52.56 50.66 52.56 2,549,981 +0.06(+0.12%)
Dec 26, 2018 49.98 52.53 49.29 52.50 2,236,826 +2.62(+5.26%)
Dec 24, 2018 50.11 50.69 49.44 49.87 1,503,271 -0.86(-1.69%)
Dec 21, 2018 51.41 52.40 50.59 50.73 4,797,467 -0.75(-1.46%)
Dec 20, 2018 51.40 52.23 50.91 51.48 3,699,562 -0.50(-0.97%)
Dec 19, 2018 52.62 53.62 51.49 51.99 4,505,430 -0.71(-1.35%)
Dec 18, 2018 54.01 54.53 52.27 52.70 3,956,433 -1.10(-2.04%)
Dec 17, 2018 53.04 54.45 52.80 53.80 4,531,761 +0.42(+0.78%)
Dec 14, 2018 53.23 54.63 53.14 53.38 5,616,881 -0.50(-0.93%)
Dec 13, 2018 55.70 56.01 53.70 53.88 4,674,342 -1.77(-3.18%)
Dec 12, 2018 55.53 56.35 54.94 55.66 5,295,197 +0.90(+1.64%)
Dec 11, 2018 55.95 56.65 54.70 54.76 2,893,517 -0.64(-1.15%)
Dec 10, 2018 56.22 56.63 54.64 55.39 3,210,846 -1.42(-2.50%)
Dec 07, 2018 57.67 58.51 56.52 56.81 4,182,328 -0.86(-1.49%)
Dec 06, 2018 57.21 57.74 56.41 57.67 4,196,061 -0.96(-1.64%)
Dec 04, 2018 60.76 61.32 58.31 58.63 3,991,565 -2.59(-4.24%)
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.