Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 63.71 65.64 63.31 65.24 6,935,695 +1.62(+2.54%)
Jan 30, 2019 63.17 64.21 63.17 63.62 2,967,968 +0.16(+0.25%)
Jan 29, 2019 63.59 63.83 63.09 63.47 2,696,108 +0.10(+0.16%)
Jan 28, 2019 63.29 63.66 62.91 63.37 2,618,555 +0.04(+0.07%)
Jan 25, 2019 63.80 64.40 63.14 63.33 3,252,523 -0.78(-1.22%)
Jan 24, 2019 63.57 64.13 63.10 64.11 2,482,944 +0.61(+0.96%)
Jan 23, 2019 62.87 63.57 62.82 63.50 2,835,224 +0.52(+0.82%)
Jan 22, 2019 62.86 63.43 62.27 62.98 2,759,438 +0.24(+0.38%)
Jan 18, 2019 62.98 63.08 62.39 62.74 2,956,487 +0.07(+0.12%)
Jan 17, 2019 62.46 62.84 62.36 62.67 2,156,768 +0.23(+0.37%)
Jan 16, 2019 61.83 62.46 61.48 62.44 3,315,792 +0.28(+0.45%)
Jan 15, 2019 60.86 62.22 60.79 62.16 2,764,479 +1.31(+2.15%)
Jan 14, 2019 61.04 61.04 60.15 60.84 3,352,823 -0.54(-0.87%)
Jan 11, 2019 61.64 61.64 60.87 61.38 2,721,331 -0.23(-0.37%)
Jan 10, 2019 60.64 61.68 60.43 61.61 2,771,320 +1.11(+1.84%)
Jan 09, 2019 60.80 61.22 60.26 60.50 3,760,099 -0.46(-0.76%)
Jan 08, 2019 60.13 61.06 59.94 60.96 4,372,823 +0.74(+1.23%)
Jan 07, 2019 60.14 60.37 59.73 60.22 3,897,620 -0.34(-0.56%)
Jan 04, 2019 59.63 60.56 59.58 60.56 3,465,486 +0.55(+0.92%)
Jan 03, 2019 60.14 60.74 59.62 60.00 3,713,565 -0.14(-0.23%)
Jan 02, 2019 61.52 61.52 59.76 60.14 3,249,769 -1.48(-2.41%)
Dec 31, 2018 61.66 61.92 60.94 61.63 2,672,092 +0.01(+0.01%)
Dec 28, 2018 61.88 62.44 61.40 61.62 2,458,160 -0.26(-0.41%)
Dec 27, 2018 61.20 61.88 60.23 61.88 2,621,012 +0.56(+0.91%)
Dec 26, 2018 60.73 61.32 59.81 61.31 2,984,856 +0.67(+1.10%)
Dec 24, 2018 63.23 63.67 60.28 60.65 2,137,262 -2.37(-3.77%)
Dec 21, 2018 63.99 65.35 63.00 63.02 7,747,892 -0.98(-1.53%)
Dec 20, 2018 63.56 64.70 62.85 64.00 4,232,659 +0.63(+0.99%)
Dec 19, 2018 63.85 64.14 63.05 63.38 2,999,285 -0.33(-0.52%)
Dec 18, 2018 64.04 64.62 63.40 63.71 3,413,592 -0.06(-0.09%)
Dec 17, 2018 66.14 66.32 63.47 63.76 4,343,241 -2.21(-3.35%)
Dec 14, 2018 66.43 66.83 65.51 65.97 3,429,830 -0.29(-0.44%)
Dec 13, 2018 65.60 66.52 65.59 66.26 2,222,262 +0.69(+1.06%)
Dec 12, 2018 66.08 66.37 65.51 65.57 4,023,616 -0.20(-0.30%)
Dec 11, 2018 65.44 66.09 65.01 65.77 2,432,677 +0.33(+0.50%)
Dec 10, 2018 65.48 65.64 64.41 65.44 2,450,767 +0.03(+0.05%)
Dec 07, 2018 64.96 65.78 64.31 65.40 3,026,100 +0.46(+0.71%)
Dec 06, 2018 65.17 65.35 63.59 64.94 3,782,515 +0.28(+0.43%)
Dec 04, 2018 64.86 65.40 64.46 64.66 4,193,632 +0.09(+0.14%)
Dec 03, 2018 63.66 64.60 63.14 64.57 2,998,077 +0.47(+0.73%)
Nov 30, 2018 63.09 64.15 62.86 64.10 3,413,337 +1.15(+1.82%)
Nov 29, 2018 62.85 62.97 61.85 62.96 2,683,946 +0.11(+0.17%)
Nov 28, 2018 63.17 63.27 62.75 62.85 2,540,295 -0.30(-0.47%)
Nov 27, 2018 62.71 63.23 62.23 63.14 2,170,662 +0.51(+0.82%)
Nov 26, 2018 62.39 62.81 62.09 62.63 1,920,450 +0.08(+0.13%)
Nov 23, 2018 62.50 62.70 62.14 62.55 1,109,925 +0.17(+0.28%)
Nov 21, 2018 62.38 62.38 62.38 0 -1.79(-2.79%)
Nov 20, 2018 64.02 64.70 63.52 64.17 3,267,456 +0.32(+0.50%)
Nov 19, 2018 63.43 64.03 63.30 63.85 3,242,051 +0.34(+0.53%)
Nov 16, 2018 63.89 64.14 63.24 63.51 4,013,172 +0.19(+0.30%)
Nov 15, 2018 62.45 63.34 61.92 63.32 3,676,002 +0.54(+0.87%)
Nov 14, 2018 62.77 63.30 62.63 62.77 4,339,786 -0.25(-0.39%)
Nov 13, 2018 62.91 63.24 62.30 63.02 3,468,599 +0.19(+0.30%)
Nov 12, 2018 61.91 63.46 61.78 62.83 2,645,517 +0.73(+1.17%)
Nov 09, 2018 61.19 62.25 61.15 62.11 2,934,172 +0.95(+1.55%)
Nov 08, 2018 61.45 61.58 60.87 61.16 4,203,351 -0.24(-0.39%)
Nov 07, 2018 61.11 61.46 60.51 61.40 3,403,783 +0.56(+0.91%)
Nov 06, 2018 60.15 60.90 60.00 60.84 3,258,186 +0.78(+1.29%)
Nov 05, 2018 59.59 60.38 59.44 60.06 2,677,883 +0.66(+1.11%)
Nov 02, 2018 59.87 60.09 58.90 59.40 3,737,610 -0.23(-0.38%)
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.