Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 68.50 68.61 64.90 66.86 1,782,907 -0.68(-1.01%)
Jan 30, 2019 66.62 67.68 65.64 67.54 1,458,863 +1.41(+2.13%)
Jan 29, 2019 65.31 66.34 65.31 66.14 1,057,679 +1.07(+1.64%)
Jan 28, 2019 64.90 65.20 64.20 65.07 729,231 -0.48(-0.73%)
Jan 25, 2019 65.30 66.08 65.13 65.55 1,011,352 +1.15(+1.79%)
Jan 24, 2019 64.34 64.93 63.92 64.39 1,274,108 +0.23(+0.35%)
Jan 23, 2019 65.22 65.29 63.53 64.17 1,167,203 -0.83(-1.27%)
Jan 22, 2019 65.85 66.16 64.40 64.99 1,536,620 -1.82(-2.72%)
Jan 18, 2019 66.36 67.69 66.30 66.81 1,132,535 +0.99(+1.51%)
Jan 17, 2019 64.28 66.20 64.17 65.82 633,210 +1.11(+1.71%)
Jan 16, 2019 64.61 65.25 64.16 64.71 647,409 +0.11(+0.17%)
Jan 15, 2019 65.09 65.25 64.12 64.60 647,278 -0.29(-0.45%)
Jan 14, 2019 64.61 65.13 64.42 64.89 749,121 -0.15(-0.23%)
Jan 11, 2019 64.08 65.24 64.02 65.04 784,866 +0.38(+0.60%)
Jan 10, 2019 63.18 64.76 63.02 64.65 751,214 +1.18(+1.86%)
Jan 09, 2019 62.85 64.05 62.64 63.47 1,241,064 +1.01(+1.62%)
Jan 08, 2019 62.73 62.73 61.50 62.46 972,831 +0.58(+0.94%)
Jan 07, 2019 62.71 63.11 61.59 61.88 1,429,892 -0.93(-1.48%)
Jan 04, 2019 61.43 62.89 61.12 62.81 1,034,800 +2.54(+4.22%)
Jan 03, 2019 62.10 62.25 59.84 60.26 1,333,932 -2.14(-3.43%)
Jan 02, 2019 61.65 62.56 60.46 62.40 1,056,095 -0.20(-0.31%)
Dec 31, 2018 61.47 62.61 61.39 62.60 707,381 +1.33(+2.17%)
Dec 28, 2018 61.55 62.22 60.99 61.27 834,213 -0.05(-0.08%)
Dec 27, 2018 59.00 61.31 58.69 61.31 842,899 +1.01(+1.68%)
Dec 26, 2018 57.88 60.32 56.90 60.30 859,214 +2.71(+4.71%)
Dec 24, 2018 59.09 59.26 57.54 57.59 578,524 -1.93(-3.25%)
Dec 21, 2018 59.99 61.08 58.98 59.52 2,384,229 -0.39(-0.66%)
Dec 20, 2018 60.68 61.12 58.78 59.92 1,892,041 -1.19(-1.95%)
Dec 19, 2018 61.62 62.83 60.42 61.11 1,481,731 +0.69(+1.15%)
Dec 18, 2018 60.75 61.60 59.82 60.41 1,241,550 +0.08(+0.14%)
Dec 17, 2018 61.19 62.15 60.06 60.33 1,445,483 -1.07(-1.74%)
Dec 14, 2018 60.80 62.05 60.62 61.40 1,048,656 -0.14(-0.23%)
Dec 13, 2018 61.85 62.12 61.08 61.54 799,457 -0.04(-0.06%)
Dec 12, 2018 62.55 63.14 61.51 61.58 746,724 +0.20(+0.32%)
Dec 11, 2018 63.01 63.40 61.00 61.38 725,939 -0.45(-0.73%)
Dec 10, 2018 61.63 62.08 60.67 61.83 760,227 +0.20(+0.32%)
Dec 07, 2018 62.86 64.02 61.02 61.63 1,174,955 -1.07(-1.71%)
Dec 06, 2018 62.68 62.78 61.00 62.70 2,083,314 -1.14(-1.78%)
Dec 04, 2018 67.63 67.94 63.76 63.84 1,370,745 -4.00(-5.89%)
Dec 03, 2018 70.19 70.45 67.67 67.84 1,479,195 -0.64(-0.93%)
Nov 30, 2018 66.95 68.58 66.58 68.47 1,649,562 +1.58(+2.36%)
Nov 29, 2018 66.58 67.19 65.88 66.90 842,096 +0.16(+0.24%)
Nov 28, 2018 65.53 66.74 64.62 66.74 786,204 +1.52(+2.33%)
Nov 27, 2018 64.90 65.52 64.30 65.22 1,106,460 -0.06(-0.09%)
Nov 26, 2018 64.56 65.28 64.18 65.27 1,117,760 +1.45(+2.28%)
Nov 23, 2018 63.56 64.31 63.55 63.82 400,640 -0.23(-0.37%)
Nov 21, 2018 64.05 64.05 64.05 0 +0.99(+1.56%)
Nov 20, 2018 64.37 64.79 63.02 63.07 1,732,091 -2.09(-3.21%)
Nov 19, 2018 66.23 66.54 64.89 65.16 708,763 -1.33(-2.00%)
Nov 16, 2018 65.89 67.09 65.68 66.49 1,066,242 +0.39(+0.60%)
Nov 15, 2018 63.43 66.33 63.14 66.10 867,943 +2.17(+3.39%)
Nov 14, 2018 65.07 65.69 63.41 63.93 1,091,820 -0.60(-0.93%)
Nov 13, 2018 64.90 65.80 64.09 64.53 846,428 -0.20(-0.30%)
Nov 12, 2018 66.63 67.01 64.61 64.73 1,326,501 -1.77(-2.67%)
Nov 09, 2018 66.86 66.91 65.60 66.50 1,108,448 -0.64(-0.95%)
Nov 08, 2018 66.85 67.72 66.69 67.14 981,124 +0.06(+0.08%)
Nov 07, 2018 66.27 67.14 65.28 67.08 1,277,258 +1.55(+2.36%)
Nov 06, 2018 64.23 65.74 64.04 65.54 1,271,202 +1.26(+1.96%)
Nov 05, 2018 64.13 64.58 63.13 64.28 1,307,877 +0.46(+0.72%)
Nov 02, 2018 65.11 65.35 63.63 63.82 1,313,617 -0.68(-1.06%)
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.