Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 56.88 57.22 56.19 56.55 2,176,485 +0.17(+0.30%)
Mar 28, 2019 55.88 56.44 55.54 56.38 2,054,769 +0.65(+1.16%)
Mar 27, 2019 56.11 56.54 55.15 55.74 2,376,790 -0.45(-0.80%)
Mar 26, 2019 55.74 56.32 55.19 56.18 3,031,058 +0.81(+1.46%)
Mar 25, 2019 55.67 56.33 54.90 55.37 2,909,651 -0.22(-0.39%)
Mar 22, 2019 57.54 57.54 55.07 55.59 3,253,708 -2.54(-4.37%)
Mar 21, 2019 59.21 59.30 58.02 58.13 3,671,476 -1.46(-2.45%)
Mar 20, 2019 62.02 62.13 59.58 59.59 4,157,241 -2.74(-4.39%)
Mar 19, 2019 64.44 64.58 62.22 62.32 3,009,144 -1.62(-2.53%)
Mar 18, 2019 63.76 64.35 63.65 63.94 2,197,691 +0.49(+0.77%)
Mar 15, 2019 63.21 63.87 63.05 63.46 3,970,517 +0.08(+0.13%)
Mar 14, 2019 63.16 63.89 63.16 63.37 2,100,903 +0.30(+0.48%)
Mar 13, 2019 62.80 63.34 62.28 63.07 2,664,582 +0.16(+0.26%)
Mar 12, 2019 63.38 63.61 62.51 62.91 3,251,561 -0.20(-0.32%)
Mar 11, 2019 63.50 63.79 62.74 63.11 4,070,334 -0.75(-1.17%)
Mar 08, 2019 62.80 63.90 62.64 63.86 2,618,465 +0.51(+0.81%)
Mar 07, 2019 64.48 64.56 62.88 63.35 3,622,937 -1.33(-2.06%)
Mar 06, 2019 65.42 65.93 64.48 64.68 2,361,457 -1.41(-2.13%)
Mar 05, 2019 65.82 66.37 65.12 66.09 2,205,929 -0.11(-0.16%)
Mar 04, 2019 66.42 67.17 65.59 66.19 1,904,681 -0.26(-0.39%)
Mar 01, 2019 67.07 67.59 65.91 66.45 2,144,519 -0.19(-0.29%)
Feb 28, 2019 67.36 67.46 66.55 66.64 2,345,013 -0.54(-0.81%)
Feb 27, 2019 66.33 67.20 66.03 67.19 1,658,396 +1.11(+1.68%)
Feb 26, 2019 66.45 66.98 65.70 66.08 1,585,047 -0.57(-0.86%)
Feb 25, 2019 67.86 68.06 66.52 66.65 2,084,706 -0.75(-1.11%)
Feb 22, 2019 67.17 67.51 66.92 67.40 1,450,723 +0.28(+0.41%)
Feb 21, 2019 67.56 67.95 66.76 67.13 1,706,378 -0.44(-0.65%)
Feb 20, 2019 66.77 67.69 66.45 67.56 2,217,148 +0.67(+0.99%)
Feb 19, 2019 65.80 67.15 65.80 66.90 2,549,681 +0.82(+1.24%)
Feb 15, 2019 64.69 66.14 64.66 66.08 2,248,301 +2.07(+3.24%)
Feb 14, 2019 63.75 64.37 62.93 64.01 2,077,990 -0.62(-0.96%)
Feb 13, 2019 64.67 65.09 64.38 64.63 2,736,537 +0.16(+0.25%)
Feb 12, 2019 64.24 64.86 63.97 64.46 2,463,262 +0.92(+1.44%)
Feb 11, 2019 63.08 63.65 62.84 63.55 2,390,028 +0.55(+0.87%)
Feb 08, 2019 63.43 63.67 62.13 63.00 2,838,707 -0.85(-1.33%)
Feb 07, 2019 64.17 65.08 63.35 63.84 7,417,654 +2.95(+4.84%)
Feb 06, 2019 60.69 61.20 60.55 60.90 1,805,309 +0.02(+0.03%)
Feb 05, 2019 60.88 61.17 60.39 60.88 2,225,799 +0.04(+0.06%)
Feb 04, 2019 60.39 60.95 60.13 60.85 1,542,527 +0.44(+0.72%)
Feb 01, 2019 60.43 60.90 59.87 60.41 2,860,404 +0.17(+0.28%)
Jan 31, 2019 61.59 61.77 59.43 60.24 5,279,597 -1.67(-2.69%)
Jan 30, 2019 63.07 63.16 61.81 61.91 2,879,629 -0.83(-1.33%)
Jan 29, 2019 62.93 63.36 62.67 62.74 1,654,416 -0.23(-0.36%)
Jan 28, 2019 62.46 63.20 62.12 62.97 2,089,741 +0.18(+0.29%)
Jan 25, 2019 62.99 63.10 62.35 62.79 2,730,350 +0.29(+0.47%)
Jan 24, 2019 61.66 62.70 61.66 62.50 3,028,173 +0.43(+0.69%)
Jan 23, 2019 61.74 62.44 61.33 62.07 3,216,981 +0.73(+1.20%)
Jan 22, 2019 61.75 62.10 61.01 61.34 3,267,828 -0.78(-1.26%)
Jan 18, 2019 61.34 62.15 60.70 62.12 3,123,780 +1.14(+1.87%)
Jan 17, 2019 59.77 61.05 59.25 60.98 3,118,905 +1.20(+2.01%)
Jan 16, 2019 57.78 60.05 57.72 59.77 4,667,688 +3.13(+5.52%)
Jan 15, 2019 56.52 56.78 55.66 56.65 2,706,211 +0.07(+0.12%)
Jan 14, 2019 55.58 56.96 55.42 56.58 3,991,958 +0.49(+0.87%)
Jan 11, 2019 55.35 56.34 54.99 56.09 2,041,260 +0.18(+0.31%)
Jan 10, 2019 55.95 56.20 55.29 55.91 1,459,466 -0.11(-0.19%)
Jan 09, 2019 55.67 56.37 55.29 56.02 1,639,964 +0.69(+1.24%)
Jan 08, 2019 55.57 55.76 54.32 55.33 1,998,478 +0.15(+0.26%)
Jan 07, 2019 54.51 55.75 54.17 55.18 2,114,608 +0.48(+0.88%)
Jan 04, 2019 54.00 54.95 53.78 54.70 3,505,838 +1.70(+3.20%)
Jan 03, 2019 53.29 53.86 52.84 53.00 2,301,669 -0.35(-0.66%)
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.