Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 86.45 87.02 81.37 86.28 211,934 +4.75(+5.82%)
Feb 27, 2019 81.85 82.44 80.98 81.53 95,251 -0.43(-0.52%)
Feb 26, 2019 83.86 83.86 81.88 81.96 84,341 -1.91(-2.27%)
Feb 25, 2019 85.02 85.10 83.61 83.86 75,063 -0.56(-0.67%)
Feb 22, 2019 84.33 84.68 83.32 84.43 85,875 +0.46(+0.54%)
Feb 21, 2019 85.16 85.75 83.07 83.97 111,710 -1.52(-1.77%)
Feb 20, 2019 85.03 85.62 84.13 85.49 129,250 +0.58(+0.69%)
Feb 19, 2019 83.44 85.52 83.44 84.90 109,474 +0.90(+1.08%)
Feb 15, 2019 81.79 84.07 81.79 84.00 124,853 +2.70(+3.32%)
Feb 14, 2019 81.63 82.46 80.93 81.30 122,031 -0.47(-0.57%)
Feb 13, 2019 81.59 82.99 81.05 81.76 69,461 +0.12(+0.14%)
Feb 12, 2019 81.31 81.86 80.81 81.65 71,133 +0.99(+1.23%)
Feb 11, 2019 80.59 80.85 79.00 80.66 62,948 +0.39(+0.48%)
Feb 08, 2019 78.36 80.31 76.87 80.27 106,444 +1.79(+2.28%)
Feb 07, 2019 80.37 81.07 77.84 78.48 87,139 -2.18(-2.70%)
Feb 06, 2019 83.33 84.64 80.14 80.66 138,982 -2.92(-3.49%)
Feb 05, 2019 83.11 83.72 82.35 83.57 83,226 +0.60(+0.73%)
Feb 04, 2019 81.57 82.97 80.62 82.97 75,971 +1.44(+1.77%)
Feb 01, 2019 77.46 81.54 77.46 81.53 112,615 +0.81(+1.00%)
Jan 31, 2019 79.61 80.90 79.36 80.72 99,752 +0.90(+1.13%)
Jan 30, 2019 79.11 80.41 78.82 79.82 95,281 +0.95(+1.21%)
Jan 29, 2019 79.67 80.40 78.85 78.87 72,619 -0.80(-1.01%)
Jan 28, 2019 79.27 80.35 78.90 79.67 69,468 -0.44(-0.55%)
Jan 25, 2019 79.76 80.33 79.26 80.11 73,328 +0.97(+1.23%)
Jan 24, 2019 78.24 79.51 78.02 79.14 79,724 +0.78(+0.99%)
Jan 23, 2019 79.21 81.33 77.34 78.36 124,029 -0.75(-0.95%)
Jan 22, 2019 81.14 81.69 78.83 79.11 312,387 -2.26(-2.77%)
Jan 18, 2019 81.17 82.33 80.89 81.37 163,420 +0.18(+0.23%)
Jan 17, 2019 79.69 81.38 79.56 81.18 135,215 +1.25(+1.57%)
Jan 16, 2019 78.97 82.33 78.71 79.93 63,678 +1.20(+1.52%)
Jan 15, 2019 77.86 79.15 77.42 78.73 51,795 +0.56(+0.72%)
Jan 14, 2019 79.30 79.61 78.03 78.17 70,634 -1.49(-1.87%)
Jan 11, 2019 78.25 80.05 78.25 79.65 105,313 +0.91(+1.16%)
Jan 10, 2019 76.95 78.87 76.25 78.74 120,706 +1.35(+1.75%)
Jan 09, 2019 76.51 78.27 75.94 77.39 87,234 +1.25(+1.65%)
Jan 08, 2019 78.04 78.04 75.75 76.13 210,368 -1.42(-1.83%)
Jan 07, 2019 77.30 78.23 75.28 77.55 145,975 +0.25(+0.33%)
Jan 04, 2019 74.93 77.43 74.70 77.30 114,260 +3.20(+4.32%)
Jan 03, 2019 76.21 76.42 74.08 74.10 94,396 -2.31(-3.03%)
Jan 02, 2019 75.41 77.05 74.68 76.42 114,939 +0.23(+0.31%)
Dec 31, 2018 76.74 76.74 74.71 76.18 129,481 -0.36(-0.47%)
Dec 28, 2018 75.78 77.22 74.60 76.54 124,545 +0.77(+1.01%)
Dec 27, 2018 73.00 75.77 72.67 75.77 222,013 +2.17(+2.95%)
Dec 26, 2018 71.59 73.72 71.14 73.61 167,477 +2.25(+3.15%)
Dec 24, 2018 73.70 73.70 71.36 71.36 54,713 -2.13(-2.90%)
Dec 21, 2018 73.98 75.32 72.50 73.49 278,890 -0.93(-1.25%)
Dec 20, 2018 75.42 76.14 73.98 74.42 114,951 -1.05(-1.40%)
Dec 19, 2018 76.24 78.07 74.49 75.47 135,674 -0.78(-1.03%)
Dec 18, 2018 75.57 77.32 75.42 76.25 134,910 +1.37(+1.83%)
Dec 17, 2018 76.68 77.89 74.49 74.88 181,590 -2.06(-2.68%)
Dec 14, 2018 76.73 77.05 75.07 76.94 112,073 -0.24(-0.31%)
Dec 13, 2018 78.44 78.77 76.89 77.18 118,081 -0.98(-1.25%)
Dec 12, 2018 76.82 79.09 76.26 78.16 122,398 +1.88(+2.47%)
Dec 11, 2018 76.67 77.55 75.67 76.27 76,694 +0.29(+0.38%)
Dec 10, 2018 77.88 78.14 75.36 75.98 143,948 -2.30(-2.94%)
Dec 07, 2018 79.28 79.40 77.39 78.28 120,352 -0.73(-0.93%)
Dec 06, 2018 78.54 79.13 76.95 79.02 122,191 -0.33(-0.41%)
Dec 04, 2018 82.91 83.90 79.27 79.35 183,892 -3.83(-4.60%)
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.