Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 70.88 71.75 70.45 71.01 845,852 -0.34(-0.48%)
Jan 30, 2019 70.68 71.71 70.31 71.35 406,697 +0.72(+1.02%)
Jan 29, 2019 71.06 71.63 70.31 70.63 859,300 -0.70(-0.98%)
Jan 28, 2019 70.41 71.68 69.94 71.33 561,529 +0.21(+0.30%)
Jan 25, 2019 70.53 71.56 70.34 71.12 847,800 +1.07(+1.53%)
Jan 24, 2019 68.36 70.17 68.36 70.05 1,529,576 +1.55(+2.26%)
Jan 23, 2019 68.66 69.08 67.69 68.50 381,027 -0.16(-0.23%)
Jan 22, 2019 68.40 69.18 68.23 68.66 748,454 -0.40(-0.58%)
Jan 18, 2019 68.00 69.21 67.60 69.06 1,064,400 +1.39(+2.05%)
Jan 17, 2019 66.46 67.96 66.46 67.67 465,870 +0.89(+1.33%)
Jan 16, 2019 66.89 67.35 66.32 66.78 405,110 -0.20(-0.30%)
Jan 15, 2019 66.88 67.40 66.48 66.98 489,520 -0.32(-0.48%)
Jan 14, 2019 67.28 68.07 67.16 67.30 519,852 -0.51(-0.75%)
Jan 11, 2019 67.06 68.36 67.06 67.81 650,600 +0.00(+0.00%)
Jan 10, 2019 66.47 67.88 66.10 67.81 365,008 +1.12(+1.68%)
Jan 09, 2019 67.16 67.59 66.57 66.69 419,565 -0.43(-0.64%)
Jan 08, 2019 67.04 67.98 65.59 67.12 673,694 +0.62(+0.93%)
Jan 07, 2019 66.64 67.17 65.91 66.50 807,656 -0.35(-0.52%)
Jan 04, 2019 65.32 67.54 65.09 66.85 642,100 +2.46(+3.82%)
Jan 03, 2019 65.50 65.59 63.90 64.39 620,851 -1.33(-2.02%)
Jan 02, 2019 63.92 65.96 63.37 65.72 826,905 +0.81(+1.25%)
Dec 31, 2018 64.37 64.97 63.80 64.91 549,300 +0.80(+1.25%)
Dec 28, 2018 64.30 65.10 63.87 64.11 526,300 +0.15(+0.23%)
Dec 27, 2018 61.85 63.97 61.48 63.96 754,568 +1.38(+2.21%)
Dec 26, 2018 60.40 62.64 59.84 62.58 756,131 +2.18(+3.61%)
Dec 24, 2018 60.60 60.75 59.37 60.40 298,800 -0.32(-0.53%)
Dec 21, 2018 61.32 61.89 60.46 60.72 1,245,200 -0.46(-0.75%)
Dec 20, 2018 61.15 61.84 60.58 61.18 1,657,630 -0.22(-0.36%)
Dec 19, 2018 61.39 62.85 60.68 61.40 1,078,827 +0.39(+0.64%)
Dec 18, 2018 60.14 61.24 59.98 61.01 735,090 +1.41(+2.37%)
Dec 17, 2018 61.08 61.49 59.22 59.60 1,133,170 -1.62(-2.65%)
Dec 14, 2018 60.77 61.54 60.76 61.22 819,200 -0.17(-0.28%)
Dec 13, 2018 61.64 62.02 61.07 61.39 456,911 +0.04(+0.07%)
Dec 12, 2018 62.24 62.72 61.28 61.35 613,753 +0.12(+0.20%)
Dec 11, 2018 62.73 63.20 60.94 61.23 479,743 +0.00(+0.00%)
Dec 10, 2018 61.05 61.28 59.96 61.23 789,345 +0.02(+0.03%)
Dec 07, 2018 62.11 63.22 60.47 61.21 1,082,600 -0.84(-1.35%)
Dec 06, 2018 61.37 62.16 60.31 62.05 841,319 -0.21(-0.34%)
Dec 04, 2018 64.34 64.50 62.09 62.26 416,300 -2.19(-3.40%)
Dec 03, 2018 65.03 65.57 63.82 64.45 687,383 +0.61(+0.96%)
Nov 30, 2018 62.32 64.17 61.91 63.84 764,200 +1.51(+2.42%)
Nov 29, 2018 62.26 62.92 61.80 62.33 574,457 -0.03(-0.05%)
Nov 28, 2018 60.31 62.42 59.99 62.36 744,018 +2.16(+3.59%)
Nov 27, 2018 61.31 61.46 59.47 60.20 777,843 -1.49(-2.42%)
Nov 26, 2018 62.49 63.59 61.43 61.69 370,298 -0.47(-0.76%)
Nov 23, 2018 61.53 62.33 61.22 62.16 454,100 +0.28(+0.45%)
Nov 21, 2018 61.88 61.88 61.88 0 +0.98(+1.61%)
Nov 20, 2018 61.53 61.90 60.62 60.90 411,939 -1.34(-2.15%)
Nov 19, 2018 63.57 63.73 61.91 62.24 794,552 -1.61(-2.52%)
Nov 16, 2018 63.84 64.22 62.97 63.85 677,800 -0.35(-0.55%)
Nov 15, 2018 63.41 64.74 63.27 64.20 361,402 +0.38(+0.60%)
Nov 14, 2018 64.00 64.99 63.81 63.82 530,625 +0.28(+0.44%)
Nov 13, 2018 63.64 64.70 63.43 63.54 366,388 -0.27(-0.42%)
Nov 12, 2018 64.48 64.64 63.65 63.81 488,108 -0.74(-1.15%)
Nov 09, 2018 66.28 66.48 64.03 64.55 513,000 -2.29(-3.43%)
Nov 08, 2018 67.04 67.44 66.54 66.84 466,865 -0.66(-0.98%)
Nov 07, 2018 67.00 67.55 66.30 67.50 413,613 +1.01(+1.52%)
Nov 06, 2018 65.94 66.75 65.70 66.49 584,110 +0.51(+0.77%)
Nov 05, 2018 66.39 66.88 65.25 65.98 496,405 -0.45(-0.68%)
Nov 02, 2018 67.08 67.59 65.49 66.43 552,300 -0.40(-0.60%)
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.