Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 77.00 77.69 74.70 75.11 645,900 -1.66(-2.16%)
Mar 28, 2019 76.75 77.85 76.64 76.77 321,931 -0.04(-0.05%)
Mar 27, 2019 76.09 77.27 75.84 76.81 310,478 +0.65(+0.85%)
Mar 26, 2019 75.30 76.28 74.85 76.16 243,036 +1.38(+1.85%)
Mar 25, 2019 74.97 75.42 74.09 74.78 398,382 -0.45(-0.60%)
Mar 22, 2019 75.95 76.15 74.95 75.23 709,600 -1.21(-1.58%)
Mar 21, 2019 75.47 76.79 75.28 76.44 375,779 +0.44(+0.58%)
Mar 20, 2019 75.32 76.62 75.20 76.00 536,806 +0.22(+0.29%)
Mar 19, 2019 75.10 76.48 74.86 75.78 611,185 +1.05(+1.41%)
Mar 18, 2019 74.09 74.76 73.52 74.73 501,734 +0.88(+1.19%)
Mar 15, 2019 72.93 74.19 72.93 73.85 551,300 +0.97(+1.33%)
Mar 14, 2019 73.29 73.78 72.76 72.88 423,650 -0.47(-0.64%)
Mar 13, 2019 73.96 74.70 73.11 73.35 537,147 -0.17(-0.23%)
Mar 12, 2019 72.82 73.80 72.73 73.52 301,617 +0.83(+1.14%)
Mar 11, 2019 71.49 72.75 71.01 72.69 394,961 +1.48(+2.08%)
Mar 08, 2019 71.00 72.00 70.72 71.21 516,200 -0.53(-0.74%)
Mar 07, 2019 72.36 72.60 70.84 71.74 411,546 -1.16(-1.59%)
Mar 06, 2019 73.76 73.96 72.71 72.90 260,977 -0.67(-0.91%)
Mar 05, 2019 74.69 74.98 73.54 73.57 178,591 -0.97(-1.30%)
Mar 04, 2019 74.71 75.19 73.50 74.54 360,489 +0.34(+0.46%)
Mar 01, 2019 74.87 75.22 73.96 74.20 414,500 -0.02(-0.03%)
Feb 28, 2019 75.64 76.00 74.16 74.22 421,928 -1.40(-1.85%)
Feb 27, 2019 75.73 76.00 74.42 75.62 448,688 -0.33(-0.43%)
Feb 26, 2019 77.17 77.45 75.92 75.95 410,334 -1.47(-1.90%)
Feb 25, 2019 79.02 79.02 77.32 77.42 409,583 -1.04(-1.33%)
Feb 22, 2019 78.30 78.61 77.22 78.46 247,900 +0.45(+0.58%)
Feb 21, 2019 78.11 78.74 77.44 78.01 329,207 -0.76(-0.96%)
Feb 20, 2019 77.20 78.86 76.82 78.77 423,197 +1.76(+2.29%)
Feb 19, 2019 77.36 78.45 76.96 77.01 435,268 -0.67(-0.86%)
Feb 15, 2019 75.96 77.77 74.96 77.68 500,100 +2.15(+2.85%)
Feb 14, 2019 74.52 75.99 74.44 75.53 283,006 +0.44(+0.59%)
Feb 13, 2019 76.16 76.59 75.00 75.09 445,485 -0.96(-1.26%)
Feb 12, 2019 74.75 76.21 74.52 76.05 458,869 +2.03(+2.74%)
Feb 11, 2019 74.19 74.69 73.51 74.02 399,865 +0.10(+0.14%)
Feb 08, 2019 72.89 74.12 72.64 73.92 442,900 +0.56(+0.76%)
Feb 07, 2019 74.44 76.12 73.20 73.36 731,901 -1.69(-2.25%)
Feb 06, 2019 74.70 75.41 74.02 75.05 363,574 -0.13(-0.17%)
Feb 05, 2019 74.49 75.84 74.42 75.18 536,061 +0.89(+1.20%)
Feb 04, 2019 73.65 74.44 73.29 74.29 534,003 +0.36(+0.49%)
Feb 01, 2019 74.35 74.89 73.29 73.93 863,000 -0.98(-1.31%)
Jan 31, 2019 73.00 75.86 73.00 74.91 1,110,225 +3.55(+4.97%)
Jan 30, 2019 71.42 71.73 68.67 71.36 531,065 +0.51(+0.72%)
Jan 29, 2019 69.25 71.32 69.08 70.85 548,661 +2.08(+3.02%)
Jan 28, 2019 67.64 68.79 67.40 68.77 524,650 +0.06(+0.09%)
Jan 25, 2019 68.10 69.05 67.90 68.71 352,300 +1.31(+1.94%)
Jan 24, 2019 67.80 68.92 66.81 67.40 481,059 -0.33(-0.49%)
Jan 23, 2019 68.43 68.63 66.76 67.73 307,650 -0.35(-0.51%)
Jan 22, 2019 69.38 70.53 67.72 68.08 411,258 -2.13(-3.03%)
Jan 18, 2019 68.96 70.46 68.30 70.21 381,900 +1.96(+2.87%)
Jan 17, 2019 66.82 68.68 66.82 68.25 338,171 +1.05(+1.56%)
Jan 16, 2019 67.27 68.48 66.73 67.20 371,378 +0.15(+0.22%)
Jan 15, 2019 67.53 67.87 66.12 67.05 423,777 -0.42(-0.62%)
Jan 14, 2019 67.34 68.20 67.12 67.47 288,311 -0.64(-0.94%)
Jan 11, 2019 68.32 68.74 67.51 68.11 448,400 -0.58(-0.84%)
Jan 10, 2019 68.51 69.07 66.92 68.69 659,199 -1.42(-2.03%)
Jan 09, 2019 68.70 71.04 68.35 70.11 451,848 +1.94(+2.85%)
Jan 08, 2019 69.12 69.61 66.82 68.17 455,726 +0.02(+0.03%)
Jan 07, 2019 67.44 68.90 66.73 68.15 480,281 +0.87(+1.29%)
Jan 04, 2019 67.83 69.17 67.15 67.28 625,400 +0.68(+1.02%)
Jan 03, 2019 67.79 68.05 65.24 66.60 328,331 -1.36(-2.00%)
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.