Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 60.12 60.72 59.91 60.49 583,653 +0.38(+0.63%)
Feb 27, 2019 60.25 60.63 60.04 60.12 604,480 -0.35(-0.58%)
Feb 26, 2019 60.03 60.69 59.82 60.47 571,744 +0.19(+0.32%)
Feb 25, 2019 60.64 60.94 60.13 60.27 455,993 -0.25(-0.41%)
Feb 22, 2019 60.36 60.66 59.92 60.52 380,570 +0.27(+0.45%)
Feb 21, 2019 60.64 60.64 59.93 60.25 498,118 -0.36(-0.59%)
Feb 20, 2019 59.86 60.78 59.58 60.61 533,025 +0.70(+1.17%)
Feb 19, 2019 59.36 60.05 59.17 59.91 855,081 +0.36(+0.61%)
Feb 15, 2019 59.20 59.89 59.05 59.55 637,249 +0.87(+1.49%)
Feb 14, 2019 58.82 59.34 58.62 58.67 691,902 -0.56(-0.94%)
Feb 13, 2019 59.49 60.18 59.14 59.23 583,662 -0.09(-0.15%)
Feb 12, 2019 59.14 59.61 58.93 59.32 716,498 +0.60(+1.02%)
Feb 11, 2019 58.40 58.85 57.92 58.72 679,108 +0.41(+0.70%)
Feb 08, 2019 58.13 58.48 57.68 58.31 879,265 -0.12(-0.20%)
Feb 07, 2019 57.70 58.46 57.70 58.43 717,905 +0.55(+0.95%)
Feb 06, 2019 57.51 57.88 57.40 57.88 558,957 +0.24(+0.42%)
Feb 05, 2019 57.34 57.71 56.90 57.63 755,489 +0.36(+0.64%)
Feb 04, 2019 57.34 57.54 56.90 57.27 482,507 -0.19(-0.33%)
Feb 01, 2019 57.92 58.26 57.02 57.46 874,322 -0.44(-0.77%)
Jan 31, 2019 55.94 58.17 54.75 57.90 1,075,896 +0.32(+0.55%)
Jan 30, 2019 57.45 58.03 56.84 57.58 787,460 +0.30(+0.53%)
Jan 29, 2019 57.27 57.67 56.85 57.28 514,315 -0.12(-0.21%)
Jan 28, 2019 57.07 57.61 56.63 57.40 496,001 -0.11(-0.19%)
Jan 25, 2019 58.10 58.12 57.40 57.51 293,088 -0.16(-0.28%)
Jan 24, 2019 57.85 58.24 57.57 57.68 652,971 -0.41(-0.70%)
Jan 23, 2019 58.09 58.56 57.17 58.08 465,269 +0.25(+0.43%)
Jan 22, 2019 58.31 58.67 57.62 57.83 437,004 -0.41(-0.71%)
Jan 18, 2019 58.26 58.32 57.93 58.25 508,744 +0.32(+0.54%)
Jan 17, 2019 57.12 58.33 57.12 57.93 1,077,180 +0.57(+0.99%)
Jan 16, 2019 56.93 57.61 56.52 57.36 602,416 +0.69(+1.22%)
Jan 15, 2019 56.31 56.73 56.16 56.67 468,111 +0.33(+0.59%)
Jan 14, 2019 56.10 56.63 56.04 56.33 668,782 -0.12(-0.20%)
Jan 11, 2019 56.20 56.61 55.93 56.45 487,272 -0.06(-0.11%)
Jan 10, 2019 55.63 56.55 55.57 56.51 612,864 +0.83(+1.49%)
Jan 09, 2019 54.42 55.86 54.42 55.68 1,038,095 +1.38(+2.54%)
Jan 08, 2019 54.56 54.81 53.81 54.30 507,559 +0.07(+0.12%)
Jan 07, 2019 54.46 54.87 54.15 54.24 717,940 -0.44(-0.81%)
Jan 04, 2019 54.60 55.45 54.44 54.68 871,796 +0.83(+1.54%)
Jan 03, 2019 53.83 54.52 53.63 53.85 389,945 -0.22(-0.41%)
Jan 02, 2019 53.95 54.59 53.61 54.07 789,343 -0.64(-1.17%)
Dec 31, 2018 54.10 54.77 53.90 54.71 684,332 +0.70(+1.29%)
Dec 28, 2018 54.09 54.61 53.55 54.02 551,635 +0.11(+0.21%)
Dec 27, 2018 52.81 53.92 52.22 53.91 681,693 +0.44(+0.81%)
Dec 26, 2018 51.54 53.49 50.88 53.47 995,560 +1.93(+3.74%)
Dec 24, 2018 52.99 52.99 51.49 51.54 280,450 -1.79(-3.35%)
Dec 21, 2018 53.92 55.17 53.25 53.33 874,774 -0.69(-1.28%)
Dec 20, 2018 53.81 54.60 53.60 54.02 699,579 -0.15(-0.28%)
Dec 19, 2018 54.70 55.45 53.87 54.17 796,585 -0.54(-0.99%)
Dec 18, 2018 54.64 55.43 54.44 54.71 638,040 +0.36(+0.66%)
Dec 17, 2018 55.13 56.09 54.09 54.36 701,459 -0.89(-1.62%)
Dec 14, 2018 54.80 55.40 54.65 55.25 1,067,863 -0.10(-0.19%)
Dec 13, 2018 56.27 56.29 55.34 55.36 794,035 -0.42(-0.75%)
Dec 12, 2018 56.66 56.76 55.69 55.77 775,570 -0.11(-0.21%)
Dec 11, 2018 57.18 57.58 55.85 55.89 688,938 -0.70(-1.24%)
Dec 10, 2018 57.44 57.45 55.98 56.59 594,604 -0.94(-1.64%)
Dec 07, 2018 58.58 59.21 57.40 57.53 807,267 -1.30(-2.21%)
Dec 06, 2018 59.16 59.25 57.66 58.83 1,025,952 -1.22(-2.03%)
Dec 04, 2018 62.26 62.43 59.90 60.05 540,715 -2.24(-3.59%)
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.