Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.28 70.42 69.94 70.39 15,083,024 +0.68(+0.98%)
Mar 28, 2019 69.63 69.99 69.28 69.70 11,080,331 +0.29(+0.41%)
Mar 27, 2019 69.92 70.19 68.81 69.42 16,642,963 -0.40(-0.57%)
Mar 26, 2019 70.05 70.49 69.41 69.82 14,681,520 +0.37(+0.53%)
Mar 25, 2019 69.51 69.90 68.99 69.45 23,072,326 -0.29(-0.42%)
Mar 22, 2019 71.06 71.35 69.71 69.74 28,119,282 -1.68(-2.36%)
Mar 21, 2019 69.69 71.58 69.67 71.43 28,672,434 +1.75(+2.51%)
Mar 20, 2019 69.79 70.25 69.26 69.68 14,407,246 -0.19(-0.27%)
Mar 19, 2019 70.01 70.20 69.59 69.87 16,981,770 +0.14(+0.20%)
Mar 18, 2019 69.48 69.90 69.29 69.72 15,598,723 +0.29(+0.42%)
Mar 15, 2019 68.84 69.74 68.79 69.43 22,102,936 +0.83(+1.21%)
Mar 14, 2019 68.57 68.81 68.40 68.60 11,239,526 +0.14(+0.21%)
Mar 13, 2019 68.30 68.86 68.27 68.46 18,809,066 +0.45(+0.66%)
Mar 12, 2019 67.80 68.24 67.59 68.01 19,037,964 +0.40(+0.59%)
Mar 11, 2019 66.43 67.68 66.43 67.61 15,374,462 +1.42(+2.15%)
Mar 08, 2019 65.40 66.25 65.27 66.19 13,595,776 -0.01(-0.01%)
Mar 07, 2019 66.64 66.70 65.98 66.20 19,510,076 -0.64(-0.95%)
Mar 06, 2019 67.14 67.21 66.75 66.83 13,838,580 -0.35(-0.52%)
Mar 05, 2019 67.35 67.43 66.98 67.19 9,443,502 -0.20(-0.30%)
Mar 04, 2019 67.92 68.10 66.64 67.38 16,684,530 -0.26(-0.38%)
Mar 01, 2019 67.72 67.82 67.10 67.64 13,008,626 +0.46(+0.68%)
Feb 28, 2019 67.13 67.44 67.01 67.19 9,954,574 -0.19(-0.28%)
Feb 27, 2019 67.19 67.46 66.68 67.37 10,312,327 -0.07(-0.10%)
Feb 26, 2019 67.06 67.63 67.01 67.44 14,907,036 +0.14(+0.21%)
Feb 25, 2019 67.48 67.76 67.25 67.30 21,273,758 +0.32(+0.48%)
Feb 22, 2019 66.44 67.01 66.42 66.98 12,916,446 +0.84(+1.28%)
Feb 21, 2019 65.94 66.40 65.73 66.13 10,287,574 +0.03(+0.04%)
Feb 20, 2019 66.09 66.37 65.75 66.10 10,390,959 +0.08(+0.11%)
Feb 19, 2019 65.74 66.23 65.68 66.03 8,774,140 +0.02(+0.03%)
Feb 15, 2019 65.98 66.08 65.64 66.01 7,758,347 +0.52(+0.80%)
Feb 14, 2019 65.13 65.73 65.08 65.49 10,274,864 +0.11(+0.17%)
Feb 13, 2019 65.61 65.85 65.34 65.37 9,619,086 +0.09(+0.13%)
Feb 12, 2019 64.88 65.37 64.79 65.29 10,239,571 +0.85(+1.32%)
Feb 11, 2019 64.66 64.86 64.28 64.44 7,835,635 -0.03(-0.04%)
Feb 08, 2019 63.52 64.46 63.48 64.46 8,953,002 +0.37(+0.58%)
Feb 07, 2019 64.39 64.66 63.66 64.09 15,432,356 -0.89(-1.37%)
Feb 06, 2019 64.84 65.17 64.60 64.99 10,746,987 +0.22(+0.34%)
Feb 05, 2019 64.45 64.93 64.37 64.77 12,720,341 +0.54(+0.84%)
Feb 04, 2019 63.30 64.24 63.25 64.23 8,018,557 +1.01(+1.60%)
Feb 01, 2019 62.87 63.55 62.78 63.21 10,270,318 +0.37(+0.59%)
Jan 31, 2019 62.59 63.18 62.39 62.84 19,248,796 -0.07(-0.11%)
Jan 30, 2019 62.03 63.09 61.75 62.91 17,922,964 +1.90(+3.11%)
Jan 29, 2019 61.80 61.81 60.92 61.01 9,042,818 -0.66(-1.08%)
Jan 28, 2019 61.58 61.70 61.16 61.68 10,190,866 -0.83(-1.33%)
Jan 25, 2019 62.10 62.70 61.88 62.51 10,579,449 +0.87(+1.42%)
Jan 24, 2019 61.34 61.86 61.32 61.64 14,944,836 +0.51(+0.84%)
Jan 23, 2019 61.17 61.63 60.44 61.13 10,099,900 +0.21(+0.34%)
Jan 22, 2019 61.46 61.56 60.43 60.92 15,811,292 -1.04(-1.68%)
Jan 18, 2019 61.64 62.08 61.24 61.96 14,398,189 +0.93(+1.52%)
Jan 17, 2019 60.42 61.38 60.26 61.03 10,682,404 +0.39(+0.64%)
Jan 16, 2019 60.65 61.01 60.53 60.64 9,986,413 +0.06(+0.09%)
Jan 15, 2019 59.88 60.71 59.77 60.59 15,110,616 +0.90(+1.51%)
Jan 14, 2019 59.71 59.89 59.48 59.69 7,638,001 -0.56(-0.93%)
Jan 11, 2019 60.01 60.28 59.88 60.24 8,148,163 -0.11(-0.19%)
Jan 10, 2019 59.62 60.39 59.34 60.36 11,532,141 +0.27(+0.44%)
Jan 09, 2019 59.65 60.41 59.58 60.09 14,789,356 +0.77(+1.29%)
Jan 08, 2019 59.40 59.61 58.62 59.33 13,712,745 +0.49(+0.84%)
Jan 07, 2019 58.31 59.23 58.18 58.83 12,560,003 +0.52(+0.89%)
Jan 04, 2019 56.86 58.56 56.68 58.31 21,903,830 +2.28(+4.06%)
Jan 03, 2019 57.31 57.34 55.76 56.04 26,309,690 -2.77(-4.71%)
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.