Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 63.59 63.75 62.81 63.34 171,910 -0.30(-0.46%)
Mar 28, 2019 64.58 64.76 63.14 63.64 105,122 -0.68(-1.06%)
Mar 27, 2019 63.76 64.56 63.47 64.32 87,648 +0.56(+0.87%)
Mar 26, 2019 63.43 63.78 63.10 63.76 55,742 +0.62(+0.98%)
Mar 25, 2019 62.75 63.46 62.61 63.14 72,525 +0.39(+0.63%)
Mar 22, 2019 63.23 63.94 62.69 62.75 211,290 -0.85(-1.34%)
Mar 21, 2019 63.18 64.22 63.18 63.60 94,289 +0.42(+0.67%)
Mar 20, 2019 62.65 64.08 62.34 63.18 135,743 +0.58(+0.93%)
Mar 19, 2019 62.09 62.72 61.78 62.60 189,931 +1.55(+2.54%)
Mar 18, 2019 61.20 61.70 60.68 61.04 68,956 -0.15(-0.25%)
Mar 15, 2019 60.82 61.76 60.49 61.20 302,767 +0.46(+0.75%)
Mar 14, 2019 60.80 61.04 60.61 60.74 63,398 -0.18(-0.29%)
Mar 13, 2019 61.73 61.90 60.74 60.92 183,816 -0.70(-1.13%)
Mar 12, 2019 61.82 62.10 61.41 61.62 64,441 -0.16(-0.26%)
Mar 11, 2019 62.10 62.44 61.61 61.78 163,395 -0.13(-0.22%)
Mar 08, 2019 60.36 62.26 59.77 61.91 162,539 +1.19(+1.96%)
Mar 07, 2019 61.27 61.47 60.38 60.72 100,722 -0.56(-0.91%)
Mar 06, 2019 63.20 63.38 61.26 61.28 130,591 -2.03(-3.20%)
Mar 05, 2019 63.39 63.79 63.11 63.30 67,749 +0.05(+0.09%)
Mar 04, 2019 63.30 63.76 63.03 63.25 98,998 -0.08(-0.13%)
Mar 01, 2019 62.66 63.46 62.43 63.33 82,664 +1.02(+1.64%)
Feb 28, 2019 62.08 63.15 62.08 62.31 131,634 +0.24(+0.39%)
Feb 27, 2019 61.98 62.16 61.86 62.07 106,577 +0.12(+0.19%)
Feb 26, 2019 62.72 62.72 61.86 61.95 108,422 -0.85(-1.35%)
Feb 25, 2019 62.40 63.27 62.40 62.80 178,984 +0.39(+0.63%)
Feb 22, 2019 62.24 62.58 62.10 62.41 139,847 +0.20(+0.32%)
Feb 21, 2019 62.02 62.29 61.45 62.21 130,297 +0.55(+0.90%)
Feb 20, 2019 61.66 61.93 61.00 61.66 118,622 +0.08(+0.13%)
Feb 19, 2019 60.78 61.70 60.78 61.58 91,044 +0.49(+0.80%)
Feb 15, 2019 60.42 61.33 60.39 61.08 161,586 +1.02(+1.69%)
Feb 14, 2019 60.08 60.82 59.96 60.07 101,168 -0.06(-0.10%)
Feb 13, 2019 61.31 61.31 59.85 60.13 175,808 -1.37(-2.22%)
Feb 12, 2019 60.41 62.19 60.41 61.50 208,143 +1.17(+1.94%)
Feb 11, 2019 59.73 60.50 59.67 60.33 148,267 +0.31(+0.52%)
Feb 08, 2019 59.51 60.31 59.45 60.01 114,522 +0.40(+0.67%)
Feb 07, 2019 59.42 59.98 59.30 59.61 149,711 -0.16(-0.27%)
Feb 06, 2019 60.11 60.11 59.59 59.77 74,361 -0.48(-0.80%)
Feb 05, 2019 59.87 60.41 59.84 60.25 67,346 +0.40(+0.67%)
Feb 04, 2019 58.83 59.88 58.67 59.85 284,739 +0.95(+1.61%)
Feb 01, 2019 59.68 60.21 58.75 58.91 163,939 -0.65(-1.09%)
Jan 31, 2019 58.66 59.73 58.44 59.56 312,396 +0.70(+1.20%)
Jan 30, 2019 57.57 58.87 57.17 58.85 134,457 +1.53(+2.68%)
Jan 29, 2019 57.05 57.60 56.94 57.32 126,151 +0.21(+0.38%)
Jan 28, 2019 56.75 57.15 56.49 57.10 145,685 +0.00(+0.00%)
Jan 25, 2019 56.70 57.24 56.60 57.10 262,550 +0.44(+0.77%)
Jan 24, 2019 57.42 57.52 56.37 56.67 105,221 -0.71(-1.24%)
Jan 23, 2019 57.32 57.65 56.93 57.38 134,763 -0.01(-0.02%)
Jan 22, 2019 57.85 58.31 57.00 57.39 181,298 -0.70(-1.20%)
Jan 18, 2019 58.45 59.10 57.91 58.09 183,101 -0.79(-1.33%)
Jan 17, 2019 59.11 59.55 58.41 58.87 146,598 -0.38(-0.65%)
Jan 16, 2019 59.13 59.26 58.86 59.26 128,929 +0.04(+0.08%)
Jan 15, 2019 59.01 59.40 58.49 59.21 110,239 -0.21(-0.35%)
Jan 14, 2019 59.74 60.34 59.10 59.42 163,278 -0.42(-0.70%)
Jan 11, 2019 60.27 60.45 59.74 59.84 167,189 -0.64(-1.06%)
Jan 10, 2019 60.41 61.03 60.40 60.48 133,161 -0.01(-0.01%)
Jan 09, 2019 60.22 60.78 59.82 60.49 317,271 +0.46(+0.77%)
Jan 08, 2019 60.83 60.83 59.56 60.02 184,505 -0.34(-0.56%)
Jan 07, 2019 61.48 62.15 60.12 60.36 187,266 -1.36(-2.20%)
Jan 04, 2019 60.58 61.87 59.93 61.72 127,521 +1.90(+3.18%)
Jan 03, 2019 59.95 60.63 59.42 59.82 157,750 -0.33(-0.55%)
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.