Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 70.71 71.28 70.41 71.11 2,879,848 +0.46(+0.65%)
Feb 27, 2019 70.19 70.70 70.05 70.65 1,788,369 +0.18(+0.26%)
Feb 26, 2019 70.94 70.94 70.02 70.47 2,378,080 -0.32(-0.45%)
Feb 25, 2019 71.49 71.60 70.43 70.78 3,671,174 -0.82(-1.15%)
Feb 22, 2019 71.21 71.64 70.82 71.60 2,086,918 +0.50(+0.70%)
Feb 21, 2019 70.27 71.25 70.12 71.11 2,279,423 +0.55(+0.78%)
Feb 20, 2019 69.95 70.75 69.75 70.55 2,531,461 +0.39(+0.55%)
Feb 19, 2019 69.64 70.29 69.34 70.17 2,474,561 +0.71(+1.02%)
Feb 15, 2019 69.79 70.06 69.24 69.46 3,127,410 -0.07(-0.10%)
Feb 14, 2019 69.91 70.05 69.41 69.53 2,422,249 -0.18(-0.25%)
Feb 13, 2019 70.17 70.25 69.34 69.70 3,172,029 -0.66(-0.93%)
Feb 12, 2019 70.27 70.84 69.67 70.36 2,819,286 +0.18(+0.26%)
Feb 11, 2019 69.92 70.51 69.92 70.18 4,467,207 +0.06(+0.09%)
Feb 08, 2019 69.34 70.18 69.22 70.12 2,248,521 +0.50(+0.72%)
Feb 07, 2019 68.82 69.62 68.52 69.62 2,136,391 +0.80(+1.16%)
Feb 06, 2019 68.48 69.04 68.23 68.82 1,827,431 +0.17(+0.25%)
Feb 05, 2019 68.96 69.04 68.40 68.64 3,059,357 -0.40(-0.58%)
Feb 04, 2019 68.31 69.09 67.90 69.04 2,960,201 +0.31(+0.46%)
Feb 01, 2019 68.74 68.91 67.90 68.73 3,027,824 -0.01(-0.01%)
Jan 31, 2019 67.13 69.17 66.71 68.74 6,582,457 +1.70(+2.54%)
Jan 30, 2019 66.56 67.65 66.56 67.04 2,816,808 +0.17(+0.25%)
Jan 29, 2019 67.00 67.25 66.47 66.87 2,558,793 +0.10(+0.16%)
Jan 28, 2019 66.69 67.08 66.29 66.77 2,485,190 +0.04(+0.07%)
Jan 25, 2019 67.22 67.85 66.53 66.72 3,086,871 -0.83(-1.22%)
Jan 24, 2019 66.99 67.57 66.49 67.55 2,356,487 +0.64(+0.96%)
Jan 23, 2019 66.25 66.98 66.19 66.91 2,690,825 +0.55(+0.82%)
Jan 22, 2019 66.23 66.84 65.61 66.36 2,618,899 +0.25(+0.38%)
Jan 18, 2019 66.36 66.46 65.73 66.11 2,805,911 +0.08(+0.12%)
Jan 17, 2019 65.81 66.21 65.71 66.03 2,046,922 +0.24(+0.37%)
Jan 16, 2019 65.15 65.82 64.78 65.79 3,146,917 +0.30(+0.45%)
Jan 15, 2019 64.13 65.56 64.05 65.49 2,623,682 +1.38(+2.15%)
Jan 14, 2019 64.32 64.32 63.38 64.11 3,182,062 -0.56(-0.87%)
Jan 11, 2019 64.95 64.95 64.14 64.67 2,582,732 -0.24(-0.37%)
Jan 10, 2019 63.89 64.99 63.67 64.92 2,630,175 +1.17(+1.84%)
Jan 09, 2019 64.07 64.51 63.49 63.74 3,568,595 -0.49(-0.76%)
Jan 08, 2019 63.35 64.34 63.15 64.23 4,150,113 +0.78(+1.23%)
Jan 07, 2019 63.37 63.61 62.93 63.45 3,699,113 -0.36(-0.56%)
Jan 04, 2019 62.83 63.81 62.78 63.81 3,288,987 +0.58(+0.92%)
Jan 03, 2019 63.37 64.00 62.81 63.22 3,524,431 -0.15(-0.23%)
Jan 02, 2019 64.82 64.82 62.96 63.37 3,084,257 -1.56(-2.41%)
Dec 31, 2018 64.97 65.24 64.21 64.93 2,536,001 +0.01(+0.01%)
Dec 28, 2018 65.20 65.79 64.69 64.93 2,332,965 -0.27(-0.41%)
Dec 27, 2018 64.48 65.20 63.46 65.20 2,487,522 +0.59(+0.91%)
Dec 26, 2018 63.99 64.61 63.01 64.60 2,832,835 +0.70(+1.10%)
Dec 24, 2018 66.62 67.09 63.52 63.90 2,028,410 -2.50(-3.77%)
Dec 21, 2018 67.42 68.85 66.39 66.40 7,353,288 -1.03(-1.53%)
Dec 20, 2018 66.97 68.17 66.22 67.44 4,017,087 +0.66(+0.99%)
Dec 19, 2018 67.27 67.58 66.44 66.78 2,846,530 -0.35(-0.52%)
Dec 18, 2018 67.47 68.09 66.80 67.12 3,239,736 -0.06(-0.09%)
Dec 17, 2018 69.69 69.88 66.87 67.19 4,122,038 -2.33(-3.35%)
Dec 14, 2018 70.00 70.42 69.03 69.51 3,255,147 -0.30(-0.44%)
Dec 13, 2018 69.12 70.09 69.11 69.82 2,109,081 +0.73(+1.06%)
Dec 12, 2018 69.63 69.93 69.02 69.09 3,818,691 -0.21(-0.30%)
Dec 11, 2018 68.95 69.64 68.50 69.30 2,308,780 +0.35(+0.50%)
Dec 10, 2018 68.99 69.17 67.86 68.95 2,325,948 +0.03(+0.05%)
Dec 07, 2018 68.44 69.30 67.76 68.91 2,871,979 +0.49(+0.71%)
Dec 06, 2018 68.67 68.85 67.00 68.43 3,589,870 +0.30(+0.43%)
Dec 04, 2018 68.34 68.91 67.92 68.13 3,980,048 +0.10(+0.14%)
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.