Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 59.63 63.25 58.05 60.10 3,760,759 +1.83(+3.15%)
Nov 30, 2018 58.76 59.19 57.19 58.27 2,726,305 -0.76(-1.29%)
Nov 29, 2018 57.99 59.43 57.87 59.03 2,258,854 +1.15(+1.99%)
Nov 28, 2018 56.23 57.90 56.23 57.88 3,189,225 +1.83(+3.27%)
Nov 27, 2018 57.31 57.78 56.02 56.05 1,679,755 -1.41(-2.46%)
Nov 26, 2018 57.55 58.02 57.12 57.46 1,653,032 +0.44(+0.78%)
Nov 23, 2018 56.22 57.51 56.22 57.02 800,453 -0.12(-0.21%)
Nov 21, 2018 57.13 57.13 57.13 0 +2.05(+3.71%)
Nov 20, 2018 53.58 55.88 51.83 55.09 3,709,950 +0.30(+0.56%)
Nov 19, 2018 59.42 59.92 54.65 54.78 3,626,225 -5.04(-8.42%)
Nov 16, 2018 60.17 61.10 59.50 59.82 2,379,066 -0.92(-1.51%)
Nov 15, 2018 59.30 60.74 57.92 60.74 3,283,291 +1.57(+2.65%)
Nov 14, 2018 61.05 61.53 58.97 59.17 4,340,757 -1.57(-2.58%)
Nov 13, 2018 58.83 61.19 58.83 60.74 4,642,898 +1.82(+3.08%)
Nov 12, 2018 60.31 60.84 58.07 58.92 4,086,554 -2.16(-3.54%)
Nov 09, 2018 60.33 61.72 57.77 61.08 5,669,445 +0.08(+0.13%)
Nov 08, 2018 62.87 66.03 60.72 61.01 6,825,607 +0.36(+0.59%)
Nov 07, 2018 60.47 60.90 56.61 60.65 9,746,795 -3.88(-6.02%)
Nov 06, 2018 64.81 65.31 63.41 64.53 3,638,532 +0.02(+0.03%)
Nov 05, 2018 65.11 65.48 63.25 64.51 2,231,780 -0.57(-0.88%)
Nov 02, 2018 66.47 67.57 64.27 65.08 1,686,113 -1.02(-1.54%)
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.