Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 74.64 75.09 74.17 74.61 392,033 -0.18(-0.24%)
Feb 27, 2019 74.62 75.34 74.12 74.79 472,342 +0.12(+0.15%)
Feb 26, 2019 74.47 75.01 74.30 74.67 587,729 +0.08(+0.10%)
Feb 25, 2019 74.56 75.34 74.20 74.60 499,362 +0.27(+0.36%)
Feb 22, 2019 74.53 74.93 74.23 74.33 305,991 +0.11(+0.14%)
Feb 21, 2019 73.96 74.56 73.74 74.22 541,679 +0.53(+0.71%)
Feb 20, 2019 73.07 74.29 72.98 73.70 633,987 +0.62(+0.85%)
Feb 19, 2019 71.99 73.38 71.99 73.07 676,092 +0.71(+0.98%)
Feb 15, 2019 72.64 72.69 72.08 72.37 525,796 +0.38(+0.53%)
Feb 14, 2019 71.94 72.55 71.91 71.98 626,521 -0.27(-0.37%)
Feb 13, 2019 72.74 73.00 71.89 72.25 835,409 -0.11(-0.16%)
Feb 12, 2019 72.05 72.53 71.67 72.37 889,068 +0.81(+1.14%)
Feb 11, 2019 71.97 72.02 71.25 71.55 600,798 +0.07(+0.09%)
Feb 08, 2019 71.35 72.14 70.68 71.48 746,540 +0.18(+0.25%)
Feb 07, 2019 71.04 72.40 69.05 71.30 1,544,344 +1.27(+1.82%)
Feb 06, 2019 69.73 70.11 69.31 70.03 1,012,619 +0.11(+0.15%)
Feb 05, 2019 70.06 70.07 69.31 69.92 691,059 -0.11(-0.15%)
Feb 04, 2019 69.22 70.30 68.71 70.03 762,735 +0.57(+0.83%)
Feb 01, 2019 67.96 69.64 67.95 69.46 1,181,448 +1.48(+2.18%)
Jan 31, 2019 67.85 68.68 67.44 67.97 883,659 -0.33(-0.48%)
Jan 30, 2019 67.66 68.64 67.30 68.30 424,875 +0.69(+1.02%)
Jan 29, 2019 68.02 68.57 67.30 67.61 897,708 -0.67(-0.98%)
Jan 28, 2019 67.40 68.61 66.95 68.28 586,627 +0.20(+0.30%)
Jan 25, 2019 67.51 68.50 67.33 68.08 885,694 +1.02(+1.53%)
Jan 24, 2019 65.44 67.17 65.44 67.05 1,597,943 +1.48(+2.26%)
Jan 23, 2019 65.72 66.12 64.79 65.57 398,057 -0.15(-0.23%)
Jan 22, 2019 65.47 66.22 65.31 65.72 781,907 -0.38(-0.58%)
Jan 18, 2019 65.09 66.25 64.71 66.11 1,111,975 +1.33(+2.05%)
Jan 17, 2019 63.62 65.05 63.62 64.77 486,693 +0.85(+1.33%)
Jan 16, 2019 64.03 64.47 63.48 63.92 423,217 -0.19(-0.30%)
Jan 15, 2019 64.02 64.52 63.64 64.11 511,400 -0.31(-0.48%)
Jan 14, 2019 64.40 65.15 64.29 64.42 543,087 -0.49(-0.75%)
Jan 11, 2019 64.19 65.44 64.19 64.91 679,680 +0.00(+0.00%)
Jan 10, 2019 63.63 64.97 63.27 64.91 381,322 +1.07(+1.68%)
Jan 09, 2019 64.29 64.70 63.72 63.84 438,318 -0.41(-0.64%)
Jan 08, 2019 64.17 65.07 62.78 64.25 703,806 +0.59(+0.93%)
Jan 07, 2019 63.79 64.30 63.09 63.65 843,755 -0.34(-0.52%)
Jan 04, 2019 62.53 64.65 62.31 63.99 670,800 +2.35(+3.82%)
Jan 03, 2019 62.70 62.78 61.17 61.64 648,601 -1.27(-2.02%)
Jan 02, 2019 61.19 63.14 60.66 62.91 863,865 +0.78(+1.25%)
Dec 31, 2018 61.62 62.20 61.07 62.13 573,852 +0.77(+1.25%)
Dec 28, 2018 61.55 62.31 61.14 61.37 549,824 +0.14(+0.23%)
Dec 27, 2018 59.20 61.23 58.85 61.22 788,295 +1.32(+2.21%)
Dec 26, 2018 57.82 59.96 57.28 59.90 789,927 +2.09(+3.61%)
Dec 24, 2018 58.01 58.15 56.83 57.82 312,155 -0.31(-0.53%)
Dec 21, 2018 58.70 59.24 57.87 58.12 1,300,856 -0.44(-0.75%)
Dec 20, 2018 58.53 59.19 57.99 58.56 1,731,721 -0.21(-0.36%)
Dec 19, 2018 58.76 60.16 58.08 58.77 1,127,047 +0.37(+0.64%)
Dec 18, 2018 57.57 58.62 57.41 58.40 767,946 +1.35(+2.37%)
Dec 17, 2018 58.47 58.86 56.69 57.05 1,183,819 -1.55(-2.65%)
Dec 14, 2018 58.17 58.91 58.16 58.60 855,815 -0.16(-0.28%)
Dec 13, 2018 59.00 59.37 58.46 58.76 477,333 +0.04(+0.07%)
Dec 12, 2018 59.58 60.04 58.66 58.73 641,186 +0.11(+0.20%)
Dec 11, 2018 60.05 60.50 58.33 58.61 501,186 +0.00(+0.00%)
Dec 10, 2018 58.44 58.66 57.39 58.61 824,626 +0.02(+0.03%)
Dec 07, 2018 59.45 60.52 57.88 58.59 1,130,989 -0.80(-1.35%)
Dec 06, 2018 58.74 59.50 57.73 59.40 878,923 -0.20(-0.34%)
Dec 04, 2018 61.59 61.74 59.43 59.60 434,907 -2.10(-3.40%)
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.