Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.73 58.07 57.03 57.40 2,144,411 +0.17(+0.30%)
Mar 28, 2019 56.71 57.28 56.37 57.23 2,024,489 +0.66(+1.16%)
Mar 27, 2019 56.95 57.38 55.98 56.57 2,341,764 -0.45(-0.80%)
Mar 26, 2019 56.57 57.17 56.01 57.02 2,986,391 +0.82(+1.46%)
Mar 25, 2019 56.51 57.17 55.72 56.20 2,866,773 -0.22(-0.39%)
Mar 22, 2019 58.40 58.40 55.89 56.42 3,205,760 -2.58(-4.37%)
Mar 21, 2019 60.09 60.19 58.89 59.00 3,617,371 -1.48(-2.45%)
Mar 20, 2019 62.94 63.06 60.47 60.48 4,095,978 -2.78(-4.39%)
Mar 19, 2019 65.40 65.54 63.15 63.26 2,964,800 -1.64(-2.53%)
Mar 18, 2019 64.71 65.31 64.60 64.90 2,165,305 +0.49(+0.77%)
Mar 15, 2019 64.16 64.83 63.99 64.41 3,912,006 +0.09(+0.13%)
Mar 14, 2019 64.11 64.85 64.11 64.32 2,069,943 +0.31(+0.48%)
Mar 13, 2019 63.74 64.29 63.21 64.02 2,625,316 +0.16(+0.26%)
Mar 12, 2019 64.33 64.56 63.45 63.85 3,203,645 -0.20(-0.32%)
Mar 11, 2019 64.45 64.75 63.67 64.05 4,010,352 -0.76(-1.17%)
Mar 08, 2019 63.74 64.85 63.57 64.82 2,579,878 +0.52(+0.81%)
Mar 07, 2019 65.44 65.53 63.82 64.30 3,569,548 -1.35(-2.06%)
Mar 06, 2019 66.40 66.92 65.44 65.65 2,326,658 -1.43(-2.13%)
Mar 05, 2019 66.80 67.36 66.10 67.07 2,173,422 -0.11(-0.16%)
Mar 04, 2019 67.42 68.18 66.57 67.18 1,876,613 -0.26(-0.39%)
Mar 01, 2019 68.08 68.60 66.90 67.45 2,112,916 -0.19(-0.29%)
Feb 28, 2019 68.37 68.46 67.55 67.64 2,310,456 -0.55(-0.81%)
Feb 27, 2019 67.32 68.21 67.02 68.19 1,633,958 +1.13(+1.68%)
Feb 26, 2019 67.44 67.98 66.68 67.07 1,561,689 -0.58(-0.86%)
Feb 25, 2019 68.88 69.08 67.52 67.65 2,053,985 -0.76(-1.11%)
Feb 22, 2019 68.18 68.52 67.92 68.41 1,429,345 +0.28(+0.41%)
Feb 21, 2019 68.57 68.96 67.76 68.13 1,681,232 -0.44(-0.65%)
Feb 20, 2019 67.77 68.70 67.45 68.57 2,184,475 +0.68(+1.00%)
Feb 19, 2019 66.78 68.15 66.78 67.90 2,512,108 +0.83(+1.24%)
Feb 15, 2019 65.66 67.13 65.62 67.07 2,215,169 +2.10(+3.24%)
Feb 14, 2019 64.71 65.34 63.87 64.96 2,047,368 -0.63(-0.96%)
Feb 13, 2019 65.64 66.07 65.34 65.59 2,696,210 +0.16(+0.25%)
Feb 12, 2019 65.20 65.83 64.92 65.43 2,426,963 +0.93(+1.44%)
Feb 11, 2019 64.02 64.61 63.78 64.50 2,354,808 +0.56(+0.87%)
Feb 08, 2019 64.38 64.62 63.06 63.94 2,796,875 -0.86(-1.33%)
Feb 07, 2019 65.13 66.06 64.30 64.80 7,308,344 +2.99(+4.84%)
Feb 06, 2019 61.59 62.11 61.46 61.81 1,778,705 +0.02(+0.03%)
Feb 05, 2019 61.79 62.08 61.30 61.79 2,192,999 +0.04(+0.06%)
Feb 04, 2019 61.30 61.86 61.03 61.76 1,519,795 +0.44(+0.72%)
Feb 01, 2019 61.34 61.81 60.77 61.31 2,818,252 +0.17(+0.28%)
Jan 31, 2019 62.51 62.70 60.32 61.14 5,201,794 -1.69(-2.69%)
Jan 30, 2019 64.02 64.10 62.73 62.84 2,837,193 -0.85(-1.33%)
Jan 29, 2019 63.88 64.30 63.60 63.68 1,630,036 -0.23(-0.36%)
Jan 28, 2019 63.39 64.15 63.04 63.91 2,058,945 +0.19(+0.29%)
Jan 25, 2019 63.93 64.04 63.28 63.73 2,690,115 +0.29(+0.47%)
Jan 24, 2019 62.59 63.64 62.59 63.43 2,983,548 +0.43(+0.69%)
Jan 23, 2019 62.66 63.37 62.24 63.00 3,169,574 +0.75(+1.20%)
Jan 22, 2019 62.67 63.03 61.93 62.25 3,219,672 -0.79(-1.26%)
Jan 18, 2019 62.26 63.08 61.61 63.04 3,077,747 +1.16(+1.87%)
Jan 17, 2019 60.66 61.97 60.14 61.89 3,072,943 +1.22(+2.01%)
Jan 16, 2019 58.64 60.95 58.59 60.67 4,598,903 +3.18(+5.52%)
Jan 15, 2019 57.37 57.62 56.49 57.49 2,666,331 +0.07(+0.12%)
Jan 14, 2019 56.41 57.81 56.25 57.42 3,933,131 +0.50(+0.87%)
Jan 11, 2019 56.18 57.18 55.82 56.93 2,011,179 +0.18(+0.31%)
Jan 10, 2019 56.79 57.04 56.12 56.75 1,437,959 -0.11(-0.19%)
Jan 09, 2019 56.50 57.21 56.12 56.86 1,615,797 +0.70(+1.24%)
Jan 08, 2019 56.40 56.59 55.13 56.16 1,969,028 +0.15(+0.26%)
Jan 07, 2019 55.33 56.58 54.98 56.01 2,083,446 +0.49(+0.88%)
Jan 04, 2019 54.81 55.78 54.58 55.52 3,454,175 +1.72(+3.20%)
Jan 03, 2019 54.09 54.67 53.63 53.80 2,267,750 -0.36(-0.66%)
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.