Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 69.74 70.21 68.86 69.76 2,175,978 -0.09(-0.12%)
Feb 27, 2019 69.91 70.33 69.11 69.85 1,702,192 -0.06(-0.09%)
Feb 26, 2019 70.53 70.53 69.29 69.91 1,739,182 -0.74(-1.05%)
Feb 25, 2019 72.27 72.64 70.40 70.65 2,929,570 -1.09(-1.52%)
Feb 22, 2019 71.50 72.02 70.60 71.74 1,340,400 +0.68(+0.95%)
Feb 21, 2019 70.58 71.53 69.77 71.06 1,398,884 +0.05(+0.07%)
Feb 20, 2019 71.79 72.05 70.43 71.01 1,025,896 -0.34(-0.48%)
Feb 19, 2019 72.05 72.37 71.26 71.35 2,883,516 -0.69(-0.96%)
Feb 15, 2019 72.39 72.45 71.44 72.04 1,009,957 -0.12(-0.17%)
Feb 14, 2019 72.28 72.53 71.81 72.16 1,883,994 -0.35(-0.48%)
Feb 13, 2019 72.84 73.31 71.71 72.51 1,815,416 -0.34(-0.47%)
Feb 12, 2019 72.71 73.34 71.90 72.86 2,341,816 +0.31(+0.43%)
Feb 11, 2019 70.77 72.80 70.77 72.54 3,628,646 +1.83(+2.58%)
Feb 08, 2019 70.40 71.33 68.77 70.71 3,468,427 +0.01(+0.01%)
Feb 07, 2019 71.55 72.57 69.39 70.70 3,332,735 +2.99(+4.41%)
Feb 06, 2019 68.63 69.09 66.76 67.71 4,472,372 -1.37(-1.99%)
Feb 05, 2019 68.87 69.16 68.13 69.09 2,574,870 +0.16(+0.23%)
Feb 04, 2019 69.13 69.49 67.88 68.93 2,228,094 -0.19(-0.28%)
Feb 01, 2019 68.37 69.43 68.37 69.12 2,445,643 -0.06(-0.09%)
Jan 31, 2019 68.42 69.51 68.42 69.18 1,990,633 +0.99(+1.45%)
Jan 30, 2019 67.37 68.72 66.91 68.19 1,874,258 +1.09(+1.63%)
Jan 29, 2019 69.03 69.16 67.08 67.10 1,335,071 -1.56(-2.27%)
Jan 28, 2019 67.99 69.02 67.61 68.66 3,231,370 -0.55(-0.79%)
Jan 25, 2019 67.50 69.28 67.21 69.21 3,335,578 +2.08(+3.10%)
Jan 24, 2019 65.91 67.19 65.57 67.13 1,413,330 +1.04(+1.57%)
Jan 23, 2019 64.65 66.19 64.35 66.09 2,327,899 +1.33(+2.05%)
Jan 22, 2019 65.33 65.78 64.09 64.76 2,512,654 -0.73(-1.12%)
Jan 18, 2019 64.19 65.55 63.72 65.49 2,473,740 +1.89(+2.98%)
Jan 17, 2019 61.66 64.45 61.66 63.60 1,996,980 +1.35(+2.16%)
Jan 16, 2019 62.87 63.39 61.34 62.25 1,961,165 -0.28(-0.45%)
Jan 15, 2019 60.04 62.78 59.95 62.53 2,340,371 +3.05(+5.12%)
Jan 14, 2019 59.22 59.76 58.31 59.49 1,963,718 -0.49(-0.81%)
Jan 11, 2019 60.31 61.03 59.43 59.97 2,017,777 -0.71(-1.17%)
Jan 10, 2019 60.36 60.89 59.84 60.68 1,967,612 +0.01(+0.01%)
Jan 09, 2019 60.90 61.71 60.33 60.68 2,013,752 +0.01(+0.02%)
Jan 08, 2019 60.14 60.97 59.52 60.66 4,191,798 +1.39(+2.34%)
Jan 07, 2019 60.02 60.44 58.77 59.28 2,247,093 -0.64(-1.08%)
Jan 04, 2019 57.88 60.25 57.22 59.92 1,889,509 +3.11(+5.48%)
Jan 03, 2019 58.39 59.09 56.79 56.81 2,209,901 -2.21(-3.74%)
Jan 02, 2019 58.58 59.66 58.31 59.02 1,831,590 -0.92(-1.53%)
Dec 31, 2018 59.92 60.39 58.96 59.93 1,273,518 +0.61(+1.03%)
Dec 28, 2018 60.25 60.48 58.54 59.33 2,574,827 -0.59(-0.98%)
Dec 27, 2018 58.47 60.07 57.29 59.91 2,554,606 +0.85(+1.44%)
Dec 26, 2018 55.43 59.10 55.19 59.06 2,386,609 +4.12(+7.49%)
Dec 24, 2018 53.99 55.98 52.85 54.94 2,176,280 +0.49(+0.90%)
Dec 21, 2018 56.97 56.97 54.19 54.45 2,789,829 -2.07(-3.67%)
Dec 20, 2018 57.57 59.14 55.51 56.53 3,222,932 -1.59(-2.73%)
Dec 19, 2018 58.60 60.33 57.74 58.11 2,717,614 +0.12(+0.21%)
Dec 18, 2018 57.80 59.16 57.48 57.99 1,981,181 +0.55(+0.96%)
Dec 17, 2018 59.68 60.03 56.99 57.44 2,169,262 -2.79(-4.64%)
Dec 14, 2018 59.23 60.42 57.63 60.23 2,013,807 +0.81(+1.37%)
Dec 13, 2018 60.88 60.92 58.86 59.42 3,306,883 -1.06(-1.75%)
Dec 12, 2018 59.10 60.80 58.44 60.48 2,847,751 +1.93(+3.30%)
Dec 11, 2018 59.85 60.19 57.67 58.55 1,460,535 -0.14(-0.24%)
Dec 10, 2018 58.27 60.05 57.49 58.69 2,871,978 +0.04(+0.07%)
Dec 07, 2018 60.08 60.74 58.47 58.65 1,877,904 -2.16(-3.56%)
Dec 06, 2018 57.34 61.04 55.80 60.81 3,221,502 +2.61(+4.48%)
Dec 04, 2018 60.02 60.56 57.78 58.21 3,141,649 -1.90(-3.16%)
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.