Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 75.61 76.25 74.67 75.61 1,424,427 +0.16(+0.21%)
Apr 29, 2019 75.33 75.60 74.72 75.45 1,237,322 +0.46(+0.61%)
Apr 26, 2019 73.85 75.16 72.55 74.99 2,006,200 -2.31(-2.99%)
Apr 25, 2019 77.21 77.81 76.13 77.30 1,063,247 +0.05(+0.06%)
Apr 24, 2019 77.05 78.51 76.66 77.25 1,316,230 +0.65(+0.85%)
Apr 23, 2019 76.15 76.91 75.96 76.60 1,650,992 +0.59(+0.78%)
Apr 22, 2019 76.22 76.86 75.95 76.01 1,185,415 -0.67(-0.87%)
Apr 18, 2019 76.64 77.00 76.14 76.68 934,600 +0.12(+0.16%)
Apr 17, 2019 78.81 78.98 76.45 76.56 1,305,280 -1.75(-2.23%)
Apr 16, 2019 76.78 78.76 76.78 78.31 2,131,382 +1.92(+2.51%)
Apr 15, 2019 77.16 77.26 76.08 76.39 672,748 -0.80(-1.04%)
Apr 12, 2019 76.75 77.24 75.93 77.19 986,800 +1.14(+1.50%)
Apr 11, 2019 76.42 77.03 75.90 76.05 1,352,021 -0.18(-0.24%)
Apr 10, 2019 74.90 76.72 74.83 76.23 1,309,645 +1.01(+1.34%)
Apr 09, 2019 74.99 75.78 74.90 75.22 819,424 -0.03(-0.04%)
Apr 08, 2019 74.51 75.37 74.31 75.25 665,536 +0.36(+0.48%)
Apr 05, 2019 74.47 74.93 74.30 74.89 624,100 +0.85(+1.15%)
Apr 04, 2019 74.35 74.41 73.57 74.04 1,032,679 -0.37(-0.50%)
Apr 03, 2019 74.92 75.54 74.13 74.41 1,178,118 +0.34(+0.46%)
Apr 02, 2019 75.08 75.51 73.72 74.07 1,149,070 +0.86(+1.17%)
Apr 01, 2019 72.62 73.69 72.62 73.21 928,328 +1.48(+2.06%)
Mar 29, 2019 71.13 71.83 70.92 71.73 939,900 +1.50(+2.14%)
Mar 28, 2019 70.58 70.99 69.51 70.23 484,764 -0.34(-0.48%)
Mar 27, 2019 71.35 71.65 69.64 70.57 823,607 -0.58(-0.82%)
Mar 26, 2019 71.43 71.86 70.79 71.15 796,418 +0.28(+0.40%)
Mar 25, 2019 71.47 71.88 70.18 70.87 699,258 -0.80(-1.12%)
Mar 22, 2019 73.52 73.99 71.66 71.67 1,050,100 -2.22(-3.00%)
Mar 21, 2019 70.96 74.62 70.75 73.89 2,571,451 +4.77(+6.90%)
Mar 20, 2019 70.19 70.37 68.57 69.12 1,001,473 -0.99(-1.41%)
Mar 19, 2019 70.36 70.88 69.95 70.11 847,145 +0.28(+0.40%)
Mar 18, 2019 69.63 70.30 69.42 69.83 905,347 +0.17(+0.24%)
Mar 15, 2019 69.06 70.29 68.62 69.66 1,440,300 +1.01(+1.47%)
Mar 14, 2019 69.22 69.47 68.60 68.65 861,658 -0.44(-0.64%)
Mar 13, 2019 69.75 69.75 67.63 69.09 1,141,972 -0.15(-0.22%)
Mar 12, 2019 69.39 69.51 68.33 69.24 690,460 -0.13(-0.19%)
Mar 11, 2019 68.87 69.75 68.87 69.37 939,770 +0.79(+1.15%)
Mar 08, 2019 67.36 68.83 66.94 68.58 1,012,000 +0.23(+0.34%)
Mar 07, 2019 68.74 69.00 67.79 68.35 1,107,597 -0.72(-1.04%)
Mar 06, 2019 69.85 70.00 69.02 69.07 1,067,246 -0.79(-1.13%)
Mar 05, 2019 70.26 70.56 69.32 69.86 1,010,498 -0.19(-0.27%)
Mar 04, 2019 70.84 71.24 69.19 70.05 930,256 -0.45(-0.64%)
Mar 01, 2019 70.60 71.23 69.55 70.50 1,182,300 +0.36(+0.51%)
Feb 28, 2019 68.87 70.34 68.87 70.14 1,199,948 +0.79(+1.14%)
Feb 27, 2019 69.62 69.62 68.03 69.35 1,120,104 +0.21(+0.30%)
Feb 26, 2019 68.41 69.57 68.12 69.14 1,276,713 +0.44(+0.64%)
Feb 25, 2019 68.85 69.91 68.58 68.70 1,781,372 +0.90(+1.33%)
Feb 22, 2019 66.61 68.16 66.53 67.80 1,470,100 +1.74(+2.63%)
Feb 21, 2019 66.00 66.79 65.24 66.06 1,377,425 +0.20(+0.30%)
Feb 20, 2019 65.21 66.16 64.84 65.86 1,727,510 +0.99(+1.53%)
Feb 19, 2019 65.00 65.53 64.80 64.87 1,666,201 -0.29(-0.45%)
Feb 15, 2019 65.31 65.58 64.80 65.16 1,532,800 +0.49(+0.76%)
Feb 14, 2019 64.69 65.37 64.34 64.67 1,670,532 -0.23(-0.35%)
Feb 13, 2019 65.29 65.51 64.73 64.90 1,429,307 -0.28(-0.43%)
Feb 12, 2019 65.17 65.73 64.81 65.18 1,594,351 +0.68(+1.05%)
Feb 11, 2019 64.49 65.45 64.32 64.50 1,174,903 -0.01(-0.02%)
Feb 08, 2019 60.81 65.08 59.56 64.51 3,754,300 -2.02(-3.04%)
Feb 07, 2019 67.78 68.28 66.23 66.53 1,865,007 -2.10(-3.06%)
Feb 06, 2019 67.75 70.68 67.73 68.63 2,133,552 +2.59(+3.92%)
Feb 05, 2019 66.02 66.36 65.51 66.04 824,487 +0.08(+0.12%)
Feb 04, 2019 65.78 66.42 65.29 65.96 890,113 +0.04(+0.06%)
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.