Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 64.13 64.13 63.39 63.71 6,128,915 -0.33(-0.52%)
Feb 27, 2019 63.42 64.45 63.42 64.05 5,887,952 +0.64(+1.01%)
Feb 26, 2019 63.96 64.22 62.90 63.41 6,122,658 -0.71(-1.11%)
Feb 25, 2019 63.88 64.55 63.69 64.12 8,872,215 +0.75(+1.18%)
Feb 22, 2019 63.34 63.71 62.98 63.37 3,585,489 +0.19(+0.31%)
Feb 21, 2019 63.82 64.00 62.87 63.18 4,543,278 -0.60(-0.94%)
Feb 20, 2019 64.41 64.58 63.58 63.78 5,706,081 -0.52(-0.80%)
Feb 19, 2019 63.97 64.65 63.17 64.29 7,829,278 +0.96(+1.52%)
Feb 15, 2019 63.08 63.80 62.79 63.33 4,411,946 +0.57(+0.91%)
Feb 14, 2019 62.36 63.46 61.82 62.75 5,303,574 -0.34(-0.54%)
Feb 13, 2019 61.39 63.26 60.83 63.09 8,266,399 +1.88(+3.07%)
Feb 12, 2019 61.47 61.88 61.08 61.22 5,182,181 +0.23(+0.37%)
Feb 11, 2019 61.54 61.55 60.05 60.99 7,661,456 -0.63(-1.03%)
Feb 08, 2019 62.34 62.75 61.50 61.62 4,768,969 -0.85(-1.36%)
Feb 07, 2019 62.63 63.07 62.15 62.48 4,269,057 -0.57(-0.90%)
Feb 06, 2019 63.15 63.24 62.48 63.04 3,909,920 -0.23(-0.36%)
Feb 05, 2019 63.22 63.51 62.81 63.27 4,055,840 +0.29(+0.46%)
Feb 04, 2019 61.91 63.08 61.56 62.98 4,159,872 +1.10(+1.78%)
Feb 01, 2019 63.55 63.55 61.26 61.88 6,804,712 -1.59(-2.51%)
Jan 31, 2019 62.87 63.53 62.66 63.47 7,705,664 +0.58(+0.93%)
Jan 30, 2019 62.86 63.16 62.00 62.88 4,357,802 +0.55(+0.88%)
Jan 29, 2019 62.70 62.76 61.99 62.34 3,819,416 -0.37(-0.58%)
Jan 28, 2019 62.62 62.79 61.91 62.70 4,037,955 -0.23(-0.37%)
Jan 25, 2019 61.77 62.98 61.68 62.94 6,377,297 +1.55(+2.52%)
Jan 24, 2019 61.34 61.64 60.70 61.39 4,666,379 +0.25(+0.41%)
Jan 23, 2019 61.59 62.12 60.28 61.14 5,114,388 +0.03(+0.06%)
Jan 22, 2019 61.19 61.76 60.56 61.10 6,629,630 -0.35(-0.57%)
Jan 18, 2019 60.83 61.62 60.71 61.45 5,157,507 +1.14(+1.89%)
Jan 17, 2019 58.69 60.56 58.40 60.31 4,752,850 +1.32(+2.24%)
Jan 16, 2019 59.17 59.67 58.77 58.99 5,630,554 -0.31(-0.53%)
Jan 15, 2019 59.78 59.78 58.95 59.30 4,336,412 -0.55(-0.92%)
Jan 14, 2019 60.12 60.73 59.67 59.85 5,113,259 -0.67(-1.11%)
Jan 11, 2019 59.38 60.89 59.17 60.52 5,780,802 +1.15(+1.93%)
Jan 10, 2019 59.08 59.41 57.84 59.37 15,994,071 -1.74(-2.85%)
Jan 09, 2019 60.32 61.71 59.80 61.11 6,928,263 +0.59(+0.98%)
Jan 08, 2019 61.02 61.28 59.39 60.52 7,743,684 -0.06(-0.10%)
Jan 07, 2019 58.09 60.75 58.09 60.58 8,647,042 +2.83(+4.89%)
Jan 04, 2019 57.59 58.15 56.90 57.76 5,550,646 +0.78(+1.37%)
Jan 03, 2019 57.49 57.93 56.87 56.97 5,119,534 -0.79(-1.37%)
Jan 02, 2019 56.56 58.12 56.30 57.76 5,230,092 +0.30(+0.53%)
Dec 31, 2018 56.80 57.54 56.70 57.46 4,806,005 +0.98(+1.74%)
Dec 28, 2018 56.67 57.28 56.02 56.48 4,823,028 +0.22(+0.39%)
Dec 27, 2018 55.96 56.42 54.04 56.26 6,523,310 -0.35(-0.61%)
Dec 26, 2018 54.25 56.71 53.89 56.61 7,077,128 +3.10(+5.78%)
Dec 24, 2018 52.78 54.52 52.30 53.51 4,167,528 +0.37(+0.69%)
Dec 21, 2018 53.70 55.22 52.87 53.15 10,150,536 -0.50(-0.92%)
Dec 20, 2018 54.47 55.06 52.81 53.64 9,313,348 -0.98(-1.80%)
Dec 19, 2018 57.24 57.34 54.31 54.63 7,711,016 -2.16(-3.80%)
Dec 18, 2018 56.27 57.19 56.14 56.78 8,136,187 +0.86(+1.54%)
Dec 17, 2018 57.99 58.00 55.43 55.92 9,858,189 -2.48(-4.24%)
Dec 14, 2018 57.56 59.05 57.40 58.40 7,444,224 +0.43(+0.73%)
Dec 13, 2018 58.62 59.70 57.35 57.97 6,716,995 -0.97(-1.64%)
Dec 12, 2018 58.99 59.40 58.47 58.94 6,270,102 +0.88(+1.51%)
Dec 11, 2018 59.76 59.82 57.44 58.06 6,618,732 -1.34(-2.25%)
Dec 10, 2018 58.91 59.58 57.88 59.40 6,614,729 +0.44(+0.75%)
Dec 07, 2018 60.14 60.75 58.54 58.95 6,293,332 -1.50(-2.49%)
Dec 06, 2018 59.73 60.51 58.55 60.46 7,251,222 +0.20(+0.33%)
Dec 04, 2018 62.65 63.02 59.55 60.26 11,228,275 -2.63(-4.19%)
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.