Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 67.49 68.50 67.02 67.22 1,219,000 +0.09(+0.13%)
Mar 28, 2019 66.07 67.20 65.17 67.13 1,460,661 +1.62(+2.47%)
Mar 27, 2019 67.66 68.03 64.95 65.51 1,596,244 -2.59(-3.80%)
Mar 26, 2019 68.47 69.05 67.44 68.10 1,430,424 +0.24(+0.35%)
Mar 25, 2019 66.02 68.07 65.05 67.86 2,396,713 +1.84(+2.79%)
Mar 22, 2019 68.97 69.25 65.57 66.02 2,262,100 -3.42(-4.93%)
Mar 21, 2019 68.56 70.15 68.56 69.44 1,362,152 +0.54(+0.78%)
Mar 20, 2019 68.26 69.72 67.90 68.90 1,812,049 +0.40(+0.58%)
Mar 19, 2019 70.21 70.40 68.28 68.50 1,985,605 -1.05(-1.51%)
Mar 18, 2019 69.87 70.19 68.53 69.55 1,962,800 -0.34(-0.49%)
Mar 15, 2019 70.50 71.50 69.65 69.89 5,162,700 -0.02(-0.03%)
Mar 14, 2019 70.20 70.80 69.39 69.91 1,593,424 -0.24(-0.34%)
Mar 13, 2019 71.61 72.39 69.93 70.15 2,352,890 -1.00(-1.41%)
Mar 12, 2019 70.51 71.68 69.30 71.15 1,776,380 +0.49(+0.69%)
Mar 11, 2019 67.79 71.28 67.74 70.66 3,015,221 +2.89(+4.26%)
Mar 08, 2019 64.00 68.25 62.03 67.77 3,291,800 +0.53(+0.79%)
Mar 07, 2019 70.26 71.91 65.75 67.24 6,632,077 -2.80(-4.00%)
Mar 06, 2019 70.19 71.09 69.26 70.04 1,756,426 -0.57(-0.81%)
Mar 05, 2019 68.86 71.00 67.89 70.61 2,399,200 +1.62(+2.35%)
Mar 04, 2019 73.29 73.35 66.95 68.99 5,142,080 -3.78(-5.19%)
Mar 01, 2019 72.00 73.33 71.48 72.77 3,377,000 +1.50(+2.10%)
Feb 28, 2019 71.65 72.45 69.64 71.27 4,878,228 -0.47(-0.66%)
Feb 27, 2019 68.23 72.00 68.05 71.74 6,777,977 +3.09(+4.50%)
Feb 26, 2019 65.22 69.50 64.25 68.65 23,777,408 +9.64(+16.34%)
Feb 25, 2019 59.85 60.50 55.86 59.01 12,337,842 +2.34(+4.13%)
Feb 22, 2019 53.59 56.93 53.51 56.67 3,844,400 +3.64(+6.86%)
Feb 21, 2019 53.98 54.24 52.22 53.03 1,904,507 -1.15(-2.12%)
Feb 20, 2019 55.55 55.69 54.12 54.18 1,649,880 -1.10(-1.99%)
Feb 19, 2019 54.40 55.84 54.23 55.28 1,440,237 +0.62(+1.13%)
Feb 15, 2019 54.48 55.14 54.00 54.66 2,537,400 +0.60(+1.11%)
Feb 14, 2019 54.16 54.53 53.39 54.06 1,571,335 -0.98(-1.78%)
Feb 13, 2019 55.96 57.00 54.09 55.04 2,072,949 -0.79(-1.42%)
Feb 12, 2019 53.94 55.83 53.85 55.83 2,550,136 +2.68(+5.04%)
Feb 11, 2019 53.79 54.33 52.70 53.15 2,119,559 +0.00(+0.00%)
Feb 08, 2019 51.06 53.43 50.50 53.15 2,551,200 +1.62(+3.14%)
Feb 07, 2019 51.81 52.00 50.14 51.53 2,328,972 -1.06(-2.02%)
Feb 06, 2019 55.78 55.80 50.94 52.59 5,699,800 -2.85(-5.14%)
Feb 05, 2019 55.19 60.58 54.86 55.44 9,998,756 +0.70(+1.28%)
Feb 04, 2019 54.33 55.15 54.29 54.74 2,304,705 +0.36(+0.66%)
Feb 01, 2019 54.37 54.97 53.80 54.38 1,849,500 -0.27(-0.49%)
Jan 31, 2019 53.94 55.24 53.94 54.65 1,509,723 +0.46(+0.85%)
Jan 30, 2019 54.12 54.43 52.62 54.19 1,984,978 +0.67(+1.25%)
Jan 29, 2019 55.01 55.88 53.09 53.52 1,332,314 -1.40(-2.55%)
Jan 28, 2019 54.30 54.96 53.26 54.92 1,255,303 -0.08(-0.15%)
Jan 25, 2019 54.90 55.59 54.03 55.00 1,360,200 +0.66(+1.21%)
Jan 24, 2019 54.00 54.46 53.26 54.34 911,798 +0.51(+0.95%)
Jan 23, 2019 54.01 55.37 53.65 53.83 1,306,290 +0.29(+0.54%)
Jan 22, 2019 55.30 56.11 52.70 53.54 2,090,596 -2.29(-4.10%)
Jan 18, 2019 55.04 56.39 53.73 55.83 1,966,400 +1.24(+2.27%)
Jan 17, 2019 53.71 55.08 53.56 54.59 1,541,176 +0.06(+0.11%)
Jan 16, 2019 54.62 56.42 54.34 54.53 2,345,295 +0.20(+0.37%)
Jan 15, 2019 52.32 54.38 52.25 54.33 1,603,409 +2.29(+4.40%)
Jan 14, 2019 51.50 52.34 50.60 52.04 1,311,197 -0.03(-0.06%)
Jan 11, 2019 50.92 52.62 50.80 52.07 1,947,500 +0.73(+1.42%)
Jan 10, 2019 52.15 52.26 50.07 51.34 2,864,498 -1.43(-2.71%)
Jan 09, 2019 53.91 54.80 52.55 52.77 2,076,198 -1.11(-2.06%)
Jan 08, 2019 53.14 54.00 51.54 53.88 2,824,041 +2.31(+4.48%)
Jan 07, 2019 50.18 52.28 49.29 51.57 3,151,194 +1.87(+3.76%)
Jan 04, 2019 48.06 50.88 47.41 49.70 4,074,900 +3.67(+7.97%)
Jan 03, 2019 46.33 47.56 45.71 46.03 1,805,246 -0.97(-2.06%)
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.