Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 71.28 71.53 70.81 71.06 2,788,300 -0.04(-0.06%)
Mar 28, 2019 70.85 71.68 70.39 71.10 3,805,042 +0.60(+0.85%)
Mar 27, 2019 70.38 71.19 70.02 70.50 4,090,287 +0.00(+0.00%)
Mar 26, 2019 71.44 71.86 70.26 70.50 2,804,179 -0.39(-0.55%)
Mar 25, 2019 69.82 71.32 69.77 70.89 2,241,997 +0.78(+1.11%)
Mar 22, 2019 72.13 73.34 70.10 70.11 4,006,400 -0.45(-0.64%)
Mar 21, 2019 69.07 70.72 68.82 70.56 2,693,169 +1.45(+2.10%)
Mar 20, 2019 69.65 69.92 68.17 69.11 3,377,329 -0.78(-1.12%)
Mar 19, 2019 70.26 70.62 69.72 69.89 3,504,063 -0.35(-0.50%)
Mar 18, 2019 69.66 70.28 69.38 70.24 3,535,081 +0.61(+0.88%)
Mar 15, 2019 68.88 69.67 68.31 69.63 6,814,000 +0.78(+1.13%)
Mar 14, 2019 68.24 69.33 68.00 68.85 4,257,344 +0.50(+0.73%)
Mar 13, 2019 69.00 69.16 68.35 68.35 3,510,395 -0.48(-0.70%)
Mar 12, 2019 68.99 69.18 67.96 68.83 2,621,890 +0.11(+0.16%)
Mar 11, 2019 67.60 69.20 67.60 68.72 3,978,391 +1.35(+2.00%)
Mar 08, 2019 66.88 67.43 66.36 67.37 3,123,600 -0.27(-0.40%)
Mar 07, 2019 66.83 67.82 66.60 67.64 3,693,492 +0.35(+0.52%)
Mar 06, 2019 67.29 67.99 66.61 67.29 3,855,850 +0.48(+0.72%)
Mar 05, 2019 67.55 67.81 66.43 66.81 3,314,491 -0.25(-0.37%)
Mar 04, 2019 68.00 68.59 66.64 67.06 4,253,707 -0.75(-1.11%)
Mar 01, 2019 69.64 69.85 67.62 67.81 5,413,300 -1.03(-1.50%)
Feb 28, 2019 69.49 70.13 68.14 68.84 6,829,242 +0.02(+0.03%)
Feb 27, 2019 67.99 70.73 67.99 68.82 17,894,359 +8.51(+14.11%)
Feb 26, 2019 60.50 60.69 59.59 60.31 4,124,939 -0.24(-0.40%)
Feb 25, 2019 61.15 61.40 60.38 60.55 3,776,880 +0.11(+0.18%)
Feb 22, 2019 59.85 60.61 59.35 60.44 2,307,300 +0.67(+1.12%)
Feb 21, 2019 60.45 60.78 59.44 59.77 2,339,769 -0.55(-0.91%)
Feb 20, 2019 60.50 60.77 60.14 60.32 2,877,555 -0.02(-0.03%)
Feb 19, 2019 60.25 60.52 59.51 60.34 2,869,899 +0.16(+0.27%)
Feb 15, 2019 60.06 60.43 59.63 60.18 1,951,600 +0.61(+1.02%)
Feb 14, 2019 59.05 60.10 58.66 59.57 2,681,905 +0.08(+0.13%)
Feb 13, 2019 60.11 60.37 59.23 59.49 3,001,598 -0.37(-0.62%)
Feb 12, 2019 58.75 60.52 58.75 59.86 2,969,745 +1.41(+2.41%)
Feb 11, 2019 59.01 59.09 58.22 58.45 2,227,039 -0.50(-0.85%)
Feb 08, 2019 58.21 59.02 58.15 58.95 1,701,500 +0.09(+0.15%)
Feb 07, 2019 59.17 59.36 58.07 58.86 1,845,884 -0.60(-1.01%)
Feb 06, 2019 59.60 59.88 58.81 59.46 1,900,637 -0.06(-0.10%)
Feb 05, 2019 59.30 59.60 58.90 59.52 1,500,083 +0.31(+0.52%)
Feb 04, 2019 58.60 59.39 58.23 59.21 1,856,727 +0.74(+1.27%)
Feb 01, 2019 59.24 59.24 57.78 58.47 3,784,800 -0.77(-1.30%)
Jan 31, 2019 58.98 59.47 58.82 59.24 3,331,481 +0.26(+0.44%)
Jan 30, 2019 58.87 59.27 58.36 58.98 2,477,236 +0.20(+0.34%)
Jan 29, 2019 59.44 59.45 58.33 58.78 2,094,520 -0.72(-1.21%)
Jan 28, 2019 58.74 59.54 58.07 59.50 2,746,716 +0.16(+0.27%)
Jan 25, 2019 58.14 59.45 58.14 59.34 2,821,300 +1.74(+3.02%)
Jan 24, 2019 57.46 57.70 56.72 57.60 1,757,775 +0.29(+0.51%)
Jan 23, 2019 57.98 58.08 56.39 57.31 2,346,140 -0.46(-0.80%)
Jan 22, 2019 58.28 58.68 57.21 57.77 2,520,336 -0.94(-1.60%)
Jan 18, 2019 58.25 59.48 58.23 58.71 2,807,000 +0.89(+1.54%)
Jan 17, 2019 56.38 58.10 56.03 57.82 3,293,555 +1.49(+2.65%)
Jan 16, 2019 56.62 56.86 55.97 56.33 2,655,132 -0.34(-0.60%)
Jan 15, 2019 57.25 57.42 56.09 56.67 3,795,612 -0.61(-1.06%)
Jan 14, 2019 56.11 57.98 55.84 57.28 2,623,798 +0.77(+1.36%)
Jan 11, 2019 56.42 57.55 56.00 56.51 3,413,300 -0.36(-0.63%)
Jan 10, 2019 56.39 56.93 55.12 56.87 3,641,597 -0.96(-1.66%)
Jan 09, 2019 57.18 58.28 56.13 57.83 3,953,823 +0.43(+0.75%)
Jan 08, 2019 56.36 57.52 55.15 57.40 4,039,845 +1.64(+2.94%)
Jan 07, 2019 52.94 56.22 52.94 55.76 4,249,785 +3.01(+5.71%)
Jan 04, 2019 53.11 53.68 52.55 52.75 4,910,800 +0.25(+0.48%)
Jan 03, 2019 52.70 53.99 50.94 52.50 6,214,661 -1.10(-2.05%)
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.