Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 80.86 80.86 79.76 80.04 542,584 -0.89(-1.10%)
Feb 27, 2019 80.85 81.16 80.37 80.93 524,295 +0.12(+0.14%)
Feb 26, 2019 81.20 81.94 80.67 80.81 605,250 -0.49(-0.61%)
Feb 25, 2019 80.67 82.12 80.18 81.30 883,994 +1.29(+1.61%)
Feb 22, 2019 81.11 82.43 79.82 80.01 793,490 -0.33(-0.41%)
Feb 21, 2019 79.04 80.51 78.96 80.34 960,497 +2.76(+3.56%)
Feb 20, 2019 76.23 77.76 76.17 77.58 616,838 +1.84(+2.43%)
Feb 19, 2019 75.16 75.94 75.16 75.74 543,460 +0.19(+0.25%)
Feb 15, 2019 75.82 76.25 75.18 75.56 319,470 +0.48(+0.63%)
Feb 14, 2019 74.91 75.56 74.60 75.08 349,433 -0.41(-0.55%)
Feb 13, 2019 75.98 76.21 75.02 75.49 368,126 +0.11(+0.14%)
Feb 12, 2019 74.25 75.55 74.20 75.38 303,910 +1.68(+2.28%)
Feb 11, 2019 73.63 73.91 73.11 73.71 293,719 +0.12(+0.16%)
Feb 08, 2019 73.32 73.96 72.60 73.59 288,136 +0.05(+0.07%)
Feb 07, 2019 74.21 74.60 72.95 73.54 347,494 -0.93(-1.25%)
Feb 06, 2019 74.24 74.86 74.05 74.47 498,483 -0.17(-0.23%)
Feb 05, 2019 74.46 74.69 73.97 74.64 351,627 +0.04(+0.06%)
Feb 04, 2019 73.89 74.87 73.53 74.60 503,328 +0.61(+0.82%)
Feb 01, 2019 73.88 74.51 73.55 73.99 613,516 +0.56(+0.76%)
Jan 31, 2019 72.13 74.23 71.21 73.43 665,177 +0.67(+0.92%)
Jan 30, 2019 72.53 73.52 71.62 72.76 395,628 +1.20(+1.68%)
Jan 29, 2019 71.17 72.12 70.93 71.56 421,204 +1.10(+1.57%)
Jan 28, 2019 69.71 70.50 68.95 70.45 214,473 +0.22(+0.31%)
Jan 25, 2019 69.78 70.62 69.22 70.24 279,550 +1.67(+2.43%)
Jan 24, 2019 68.41 68.95 68.04 68.57 245,297 -0.08(-0.12%)
Jan 23, 2019 69.75 69.75 68.39 68.65 520,991 -0.64(-0.92%)
Jan 22, 2019 69.50 69.67 68.49 69.29 352,467 -1.04(-1.48%)
Jan 18, 2019 69.76 70.43 69.23 70.33 331,513 +1.04(+1.50%)
Jan 17, 2019 68.01 70.00 67.75 69.29 519,963 +1.02(+1.50%)
Jan 16, 2019 67.62 68.72 67.62 68.26 302,964 +1.08(+1.60%)
Jan 15, 2019 68.57 68.71 66.70 67.19 295,014 -0.80(-1.17%)
Jan 14, 2019 67.92 68.43 67.13 67.99 352,373 -0.56(-0.81%)
Jan 11, 2019 67.99 68.91 67.61 68.54 448,484 +0.25(+0.37%)
Jan 10, 2019 67.05 68.41 66.91 68.29 373,225 +0.60(+0.89%)
Jan 09, 2019 68.27 68.93 66.68 67.69 524,036 +0.30(+0.45%)
Jan 08, 2019 65.66 67.56 65.66 67.39 807,830 +2.46(+3.78%)
Jan 07, 2019 65.67 66.17 64.40 64.93 651,854 -0.16(-0.25%)
Jan 04, 2019 63.91 65.35 63.53 65.09 466,772 +2.58(+4.13%)
Jan 03, 2019 63.77 64.19 62.42 62.51 589,695 -1.61(-2.50%)
Jan 02, 2019 62.60 64.71 61.93 64.11 421,845 +0.29(+0.45%)
Dec 31, 2018 64.10 64.39 62.68 63.83 505,130 -0.01(-0.01%)
Dec 28, 2018 64.59 64.89 63.54 63.83 505,465 -0.54(-0.84%)
Dec 27, 2018 63.27 64.38 62.17 64.37 741,857 -0.14(-0.22%)
Dec 26, 2018 62.47 64.60 61.54 64.52 595,755 +2.22(+3.56%)
Dec 24, 2018 63.19 63.63 62.21 62.30 466,326 -1.16(-1.82%)
Dec 21, 2018 63.99 65.21 63.26 63.46 1,469,451 -0.55(-0.85%)
Dec 20, 2018 64.73 65.67 63.58 64.00 730,683 -0.65(-1.01%)
Dec 19, 2018 66.34 67.16 64.41 64.66 849,727 -1.63(-2.46%)
Dec 18, 2018 66.01 66.88 65.41 66.29 974,929 +0.60(+0.91%)
Dec 17, 2018 66.51 67.57 65.43 65.69 928,954 -0.70(-1.05%)
Dec 14, 2018 66.31 68.22 66.25 66.39 1,428,081 -0.74(-1.10%)
Dec 13, 2018 68.46 68.46 67.09 67.13 711,265 -0.37(-0.54%)
Dec 12, 2018 68.16 68.83 67.35 67.49 625,277 +0.30(+0.44%)
Dec 11, 2018 68.69 68.70 67.12 67.20 869,453 -0.37(-0.54%)
Dec 10, 2018 67.98 68.27 66.81 67.56 511,113 -0.51(-0.75%)
Dec 07, 2018 70.23 71.31 67.82 68.08 700,938 -1.89(-2.70%)
Dec 06, 2018 68.47 69.98 68.07 69.97 563,757 -0.13(-0.18%)
Dec 04, 2018 72.47 72.96 70.06 70.09 838,539 -2.32(-3.21%)
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.