Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.12 76.13 74.31 74.91 401,394 -0.33(-0.43%)
Jan 30, 2019 76.17 76.17 73.76 75.24 660,816 +0.27(+0.36%)
Jan 29, 2019 70.91 77.09 69.50 74.96 766,526 +3.33(+4.65%)
Jan 28, 2019 71.39 71.96 70.74 71.63 727,188 -0.21(-0.29%)
Jan 25, 2019 71.43 72.55 71.04 71.84 323,816 +1.31(+1.86%)
Jan 24, 2019 70.24 71.60 70.23 70.53 401,387 +0.33(+0.48%)
Jan 23, 2019 71.42 72.24 69.90 70.19 527,991 -1.07(-1.50%)
Jan 22, 2019 71.89 71.99 70.72 71.26 564,432 -1.01(-1.40%)
Jan 18, 2019 71.93 72.82 71.52 72.28 284,044 +0.98(+1.37%)
Jan 17, 2019 69.24 71.80 69.24 71.30 490,342 +1.64(+2.35%)
Jan 16, 2019 69.22 70.04 69.13 69.66 401,856 +0.44(+0.64%)
Jan 15, 2019 69.36 69.64 68.79 69.22 123,293 -0.06(-0.09%)
Jan 14, 2019 68.99 69.92 68.23 69.28 384,226 -0.33(-0.48%)
Jan 11, 2019 68.66 69.62 68.18 69.61 194,997 +0.47(+0.68%)
Jan 10, 2019 67.98 69.19 67.67 69.14 188,041 +0.63(+0.92%)
Jan 09, 2019 68.03 68.99 67.74 68.51 210,773 +1.00(+1.49%)
Jan 08, 2019 66.97 67.74 66.69 67.51 244,180 +1.26(+1.90%)
Jan 07, 2019 65.69 67.05 65.12 66.25 466,886 +0.73(+1.12%)
Jan 04, 2019 64.29 65.90 64.29 65.51 325,032 +2.46(+3.90%)
Jan 03, 2019 64.44 64.88 62.49 63.05 226,782 -1.87(-2.89%)
Jan 02, 2019 64.14 65.25 63.37 64.93 304,212 -0.41(-0.62%)
Dec 31, 2018 64.51 65.33 64.19 65.33 362,595 +1.12(+1.75%)
Dec 28, 2018 64.66 65.31 64.01 64.21 471,859 -0.31(-0.48%)
Dec 27, 2018 62.83 64.53 62.36 64.52 393,772 +0.61(+0.95%)
Dec 26, 2018 61.35 64.00 60.81 63.91 347,164 +2.83(+4.64%)
Dec 24, 2018 62.85 63.02 60.99 61.08 192,787 -2.28(-3.60%)
Dec 21, 2018 64.37 65.33 63.18 63.36 704,641 -0.90(-1.39%)
Dec 20, 2018 65.11 65.92 63.80 64.26 353,145 -1.14(-1.74%)
Dec 19, 2018 67.10 67.79 64.89 65.40 420,684 -2.04(-3.02%)
Dec 18, 2018 67.42 68.46 67.05 67.43 374,794 +0.64(+0.96%)
Dec 17, 2018 68.78 68.95 66.47 66.79 369,803 -1.99(-2.90%)
Dec 14, 2018 69.08 70.29 68.35 68.78 372,648 -1.04(-1.49%)
Dec 13, 2018 70.86 71.31 69.70 69.82 472,344 -0.93(-1.32%)
Dec 12, 2018 71.23 72.21 70.67 70.75 319,150 +0.72(+1.03%)
Dec 11, 2018 72.16 72.36 69.72 70.03 342,464 -0.77(-1.09%)
Dec 10, 2018 71.51 71.86 69.98 70.80 590,408 -0.86(-1.20%)
Dec 07, 2018 74.08 74.82 71.25 71.66 572,617 -2.23(-3.01%)
Dec 06, 2018 73.71 74.00 71.72 73.89 346,270 -0.95(-1.27%)
Dec 04, 2018 78.35 78.49 74.76 74.84 513,400 -3.33(-4.26%)
Dec 03, 2018 79.74 80.72 77.77 78.17 548,576 -0.01(-0.01%)
Nov 30, 2018 76.30 78.53 76.30 78.18 544,776 +1.62(+2.12%)
Nov 29, 2018 77.29 78.10 76.29 76.56 345,981 -0.83(-1.08%)
Nov 28, 2018 76.30 77.54 75.64 77.39 492,661 +1.33(+1.75%)
Nov 27, 2018 77.74 78.10 75.76 76.06 290,318 -2.12(-2.71%)
Nov 26, 2018 78.15 79.21 77.61 78.17 300,295 +0.68(+0.87%)
Nov 23, 2018 76.79 78.44 75.34 77.50 166,176 -0.94(-1.20%)
Nov 21, 2018 78.44 78.44 78.44 0 +0.03(+0.03%)
Nov 20, 2018 79.00 79.52 77.89 78.41 262,429 -1.80(-2.25%)
Nov 19, 2018 82.26 82.56 79.81 80.21 384,265 -2.39(-2.89%)
Nov 16, 2018 82.33 83.45 81.94 82.60 290,087 +0.03(+0.03%)
Nov 15, 2018 81.72 83.10 81.45 82.57 336,849 +0.02(+0.02%)
Nov 14, 2018 82.49 83.94 82.28 82.55 364,673 +0.89(+1.09%)
Nov 13, 2018 81.98 83.08 81.36 81.66 337,217 -0.10(-0.12%)
Nov 12, 2018 83.80 83.80 81.50 81.76 215,083 -1.77(-2.12%)
Nov 09, 2018 83.83 84.61 82.40 83.53 198,901 -1.24(-1.47%)
Nov 08, 2018 83.97 85.34 83.97 84.77 252,694 +0.93(+1.11%)
Nov 07, 2018 82.72 83.98 81.89 83.84 300,995 +1.95(+2.38%)
Nov 06, 2018 81.40 82.42 81.09 81.90 633,789 +0.34(+0.42%)
Nov 05, 2018 82.48 82.83 80.81 81.55 314,871 -0.44(-0.54%)
Nov 02, 2018 81.53 83.00 81.18 82.00 415,219 +1.14(+1.40%)
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.