Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 69.48 70.83 69.26 70.49 345,710 +0.86(+1.24%)
Feb 27, 2019 69.06 69.77 68.62 69.63 185,782 +0.27(+0.38%)
Feb 26, 2019 69.26 69.89 68.99 69.36 335,698 -0.28(-0.41%)
Feb 25, 2019 69.07 70.39 68.96 69.64 246,249 +0.84(+1.22%)
Feb 22, 2019 68.71 69.08 68.20 68.80 222,418 +0.49(+0.71%)
Feb 21, 2019 70.02 70.19 67.79 68.31 264,205 -1.82(-2.59%)
Feb 20, 2019 69.29 70.38 68.98 70.13 229,289 +0.90(+1.31%)
Feb 19, 2019 68.38 69.57 68.38 69.23 280,355 +0.36(+0.53%)
Feb 15, 2019 68.12 69.11 67.42 68.86 327,199 +1.20(+1.77%)
Feb 14, 2019 65.89 67.88 65.84 67.67 288,926 +1.15(+1.73%)
Feb 13, 2019 66.05 66.91 65.76 66.51 147,513 +0.51(+0.78%)
Feb 12, 2019 65.58 66.35 65.24 66.00 238,959 +0.86(+1.32%)
Feb 11, 2019 64.79 65.21 64.45 65.14 166,577 +0.52(+0.81%)
Feb 08, 2019 64.94 65.77 64.30 64.62 232,231 -0.84(-1.29%)
Feb 07, 2019 65.66 66.02 64.57 65.46 217,932 -0.69(-1.05%)
Feb 06, 2019 66.91 67.38 66.11 66.15 131,126 -0.97(-1.44%)
Feb 05, 2019 66.93 67.63 66.79 67.12 173,901 -0.02(-0.03%)
Feb 04, 2019 66.68 67.51 66.19 67.13 181,890 +0.30(+0.45%)
Feb 01, 2019 67.01 67.28 66.16 66.83 205,838 -0.27(-0.40%)
Jan 31, 2019 68.41 68.51 66.86 67.10 212,248 -1.25(-1.83%)
Jan 30, 2019 67.91 68.87 66.97 68.35 227,494 +0.60(+0.89%)
Jan 29, 2019 66.69 68.86 66.32 67.75 518,482 +1.20(+1.80%)
Jan 28, 2019 64.84 67.44 64.29 66.55 456,493 +0.73(+1.10%)
Jan 25, 2019 64.63 66.19 64.19 65.82 405,587 +1.95(+3.05%)
Jan 24, 2019 63.38 63.92 62.91 63.87 247,496 +0.46(+0.73%)
Jan 23, 2019 63.25 63.89 62.75 63.41 507,134 -0.24(-0.38%)
Jan 22, 2019 66.62 67.30 61.72 63.65 789,107 -1.46(-2.25%)
Jan 18, 2019 64.46 65.81 64.46 65.11 400,962 +0.92(+1.44%)
Jan 17, 2019 62.83 64.50 62.83 64.19 485,568 +1.13(+1.79%)
Jan 16, 2019 62.81 63.75 62.81 63.06 229,356 +0.12(+0.20%)
Jan 15, 2019 63.46 63.68 62.52 62.94 184,327 -0.45(-0.71%)
Jan 14, 2019 63.56 64.55 62.89 63.39 209,263 -0.60(-0.94%)
Jan 11, 2019 63.71 64.59 63.58 64.00 203,808 -0.25(-0.39%)
Jan 10, 2019 63.37 64.79 63.30 64.24 215,976 +0.57(+0.89%)
Jan 09, 2019 64.11 65.13 62.01 63.68 509,161 -0.08(-0.13%)
Jan 08, 2019 63.22 63.96 62.32 63.76 267,019 +1.39(+2.23%)
Jan 07, 2019 63.06 63.09 62.12 62.36 242,650 -0.69(-1.10%)
Jan 04, 2019 61.40 63.69 61.40 63.06 319,416 +2.78(+4.60%)
Jan 03, 2019 62.39 62.49 59.93 60.28 284,052 -2.43(-3.87%)
Jan 02, 2019 61.52 63.52 59.97 62.71 388,926 -0.07(-0.11%)
Dec 31, 2018 63.56 63.95 62.07 62.78 417,430 -0.32(-0.51%)
Dec 28, 2018 64.25 64.71 62.73 63.10 239,337 -0.94(-1.47%)
Dec 27, 2018 62.44 64.50 61.76 64.04 423,448 +0.39(+0.61%)
Dec 26, 2018 60.83 63.79 60.83 63.65 598,816 +2.97(+4.89%)
Dec 24, 2018 60.91 61.72 59.82 60.68 132,300 -0.59(-0.97%)
Dec 21, 2018 61.98 62.67 60.88 61.27 970,544 -0.51(-0.83%)
Dec 20, 2018 62.20 63.38 61.11 61.79 310,935 -0.85(-1.36%)
Dec 19, 2018 64.32 65.63 62.35 62.64 298,552 -1.52(-2.36%)
Dec 18, 2018 64.72 65.57 63.75 64.16 200,903 +0.19(+0.29%)
Dec 17, 2018 65.49 66.34 63.67 63.97 258,653 -1.36(-2.08%)
Dec 14, 2018 65.79 66.78 64.91 65.33 228,283 -1.30(-1.96%)
Dec 13, 2018 69.03 69.03 66.50 66.63 250,548 -2.06(-2.99%)
Dec 12, 2018 69.08 69.47 68.27 68.69 228,574 +0.78(+1.14%)
Dec 11, 2018 68.81 69.57 66.74 67.91 163,585 +0.28(+0.42%)
Dec 10, 2018 67.88 68.06 65.58 67.63 161,994 -0.49(-0.72%)
Dec 07, 2018 69.70 70.25 67.64 68.12 151,200 -1.34(-1.93%)
Dec 06, 2018 68.45 69.59 67.10 69.46 208,032 -0.20(-0.29%)
Dec 04, 2018 73.85 73.85 69.52 69.66 302,855 -4.30(-5.82%)
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.