Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 67.64 67.94 67.26 67.44 385,906 +0.18(+0.26%)
Mar 28, 2019 66.60 67.35 66.42 67.26 361,162 +0.80(+1.20%)
Mar 27, 2019 65.97 66.74 65.97 66.46 445,688 +0.54(+0.81%)
Mar 26, 2019 66.18 66.39 65.56 65.93 673,234 +0.17(+0.25%)
Mar 25, 2019 65.66 66.92 65.48 65.76 332,538 -0.03(-0.04%)
Mar 22, 2019 67.02 67.22 65.75 65.79 295,967 -1.49(-2.22%)
Mar 21, 2019 66.88 67.82 66.69 67.28 566,072 +0.13(+0.19%)
Mar 20, 2019 67.52 67.90 67.15 67.16 343,920 -0.57(-0.84%)
Mar 19, 2019 68.15 68.34 67.47 67.72 337,264 -0.41(-0.60%)
Mar 18, 2019 67.32 68.28 67.00 68.13 516,883 +0.68(+1.01%)
Mar 15, 2019 67.12 67.76 66.59 67.45 1,082,549 +0.45(+0.67%)
Mar 14, 2019 67.38 67.38 66.48 67.00 605,802 -0.47(-0.69%)
Mar 13, 2019 68.26 68.64 67.12 67.47 646,006 -0.76(-1.11%)
Mar 12, 2019 67.57 68.28 67.09 68.23 760,181 +0.39(+0.58%)
Mar 11, 2019 65.82 67.84 63.98 67.84 1,149,656 -0.20(-0.29%)
Mar 08, 2019 68.29 68.36 67.50 68.03 400,571 -0.65(-0.95%)
Mar 07, 2019 68.58 68.88 67.75 68.69 407,047 -0.04(-0.06%)
Mar 06, 2019 68.92 69.64 68.66 68.73 350,117 -0.75(-1.08%)
Mar 05, 2019 69.86 70.22 69.41 69.48 269,689 -0.34(-0.49%)
Mar 04, 2019 70.99 71.04 69.57 69.82 429,487 -1.02(-1.45%)
Mar 01, 2019 70.74 70.90 70.00 70.84 381,907 +0.50(+0.71%)
Feb 28, 2019 70.29 70.73 70.13 70.34 363,046 +0.04(+0.06%)
Feb 27, 2019 69.89 70.65 69.66 70.31 315,671 +0.34(+0.49%)
Feb 26, 2019 70.11 70.43 69.68 69.96 519,673 -0.41(-0.58%)
Feb 25, 2019 70.27 70.97 69.28 70.37 536,412 +0.51(+0.73%)
Feb 22, 2019 69.28 69.95 69.13 69.87 404,468 +0.89(+1.29%)
Feb 21, 2019 69.68 69.75 68.88 68.98 430,745 -0.72(-1.04%)
Feb 20, 2019 69.94 70.19 69.49 69.70 344,468 -0.29(-0.42%)
Feb 19, 2019 69.54 70.18 69.34 69.99 442,726 +0.20(+0.29%)
Feb 15, 2019 69.43 69.95 69.35 69.79 319,452 +0.80(+1.16%)
Feb 14, 2019 69.48 69.66 68.85 68.99 488,966 -0.59(-0.85%)
Feb 13, 2019 69.86 69.92 68.96 69.58 468,556 +0.08(+0.11%)
Feb 12, 2019 68.90 69.52 68.89 69.51 430,005 +0.98(+1.42%)
Feb 11, 2019 68.20 68.95 68.06 68.53 467,867 +0.48(+0.70%)
Feb 08, 2019 67.62 68.34 67.24 68.05 449,284 -0.02(-0.03%)
Feb 07, 2019 67.56 68.16 67.40 68.07 339,988 +0.15(+0.22%)
Feb 06, 2019 68.09 68.46 67.83 67.93 347,077 -0.17(-0.24%)
Feb 05, 2019 67.53 68.14 67.29 68.09 524,164 +0.71(+1.06%)
Feb 04, 2019 67.28 67.90 66.93 67.38 392,922 +0.32(+0.48%)
Feb 01, 2019 66.16 67.17 65.86 67.06 559,824 +1.18(+1.79%)
Jan 31, 2019 65.83 66.43 65.58 65.88 468,383 -0.24(-0.37%)
Jan 30, 2019 65.36 66.26 64.39 66.12 702,118 +1.85(+2.88%)
Jan 29, 2019 64.05 64.89 63.79 64.28 492,183 +0.49(+0.76%)
Jan 28, 2019 63.49 64.16 63.48 63.79 687,915 -0.29(-0.46%)
Jan 25, 2019 65.06 65.06 63.26 64.08 687,986 -0.17(-0.26%)
Jan 24, 2019 62.27 65.63 61.07 64.25 1,490,940 +4.63(+7.77%)
Jan 23, 2019 60.04 61.22 59.20 59.61 863,448 -0.22(-0.37%)
Jan 22, 2019 60.24 60.33 59.54 59.84 511,135 -0.70(-1.16%)
Jan 18, 2019 59.95 61.19 59.65 60.54 434,847 +1.09(+1.83%)
Jan 17, 2019 58.41 59.67 58.40 59.45 500,998 +0.90(+1.53%)
Jan 16, 2019 58.68 59.03 58.31 58.55 307,485 -0.20(-0.35%)
Jan 15, 2019 58.92 58.92 58.05 58.76 286,955 -0.07(-0.12%)
Jan 14, 2019 58.63 59.24 58.39 58.83 340,491 -0.24(-0.41%)
Jan 11, 2019 58.35 59.08 58.08 59.07 353,243 +0.31(+0.53%)
Jan 10, 2019 57.73 58.84 57.65 58.76 253,396 +0.82(+1.41%)
Jan 09, 2019 58.02 58.58 57.83 57.94 399,233 -0.28(-0.48%)
Jan 08, 2019 57.57 58.22 57.15 58.22 645,119 +1.83(+3.24%)
Jan 07, 2019 56.68 57.20 56.36 56.39 649,116 -0.25(-0.45%)
Jan 04, 2019 55.56 56.90 55.56 56.65 434,231 +1.98(+3.63%)
Jan 03, 2019 55.77 55.88 54.57 54.66 335,486 -1.54(-2.74%)
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.