Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 72.00 73.00 69.84 71.67 3,733,005 +0.35(+0.49%)
Apr 29, 2019 71.00 71.38 70.72 71.32 1,837,115 +0.36(+0.51%)
Apr 26, 2019 70.43 71.03 70.12 70.96 2,054,300 +0.80(+1.14%)
Apr 25, 2019 70.80 70.80 69.96 70.16 1,314,088 -1.32(-1.85%)
Apr 24, 2019 71.08 71.71 70.70 71.48 1,360,072 +0.30(+0.42%)
Apr 23, 2019 71.01 71.62 70.50 71.18 1,346,242 +0.05(+0.07%)
Apr 22, 2019 71.08 71.32 70.08 71.13 936,290 -0.31(-0.43%)
Apr 18, 2019 71.73 71.95 71.22 71.44 2,353,100 +0.32(+0.45%)
Apr 17, 2019 71.66 72.21 71.08 71.12 1,138,691 -0.31(-0.43%)
Apr 16, 2019 70.51 71.55 69.91 71.43 1,641,406 +1.07(+1.52%)
Apr 15, 2019 70.59 70.85 70.20 70.36 1,141,372 -0.14(-0.20%)
Apr 12, 2019 70.00 70.73 69.80 70.50 1,328,400 +0.79(+1.13%)
Apr 11, 2019 68.97 69.76 68.62 69.71 1,395,765 +0.93(+1.35%)
Apr 10, 2019 68.57 68.91 68.17 68.78 1,103,033 +0.38(+0.56%)
Apr 09, 2019 68.52 68.76 67.95 68.40 1,341,159 -0.54(-0.78%)
Apr 08, 2019 68.84 69.09 68.49 68.94 1,076,814 -0.08(-0.12%)
Apr 05, 2019 69.32 69.43 68.83 69.02 1,221,400 +0.00(+0.00%)
Apr 04, 2019 68.25 69.41 68.01 69.02 3,534,756 +0.69(+1.01%)
Apr 03, 2019 68.67 68.95 68.03 68.33 2,630,611 -0.09(-0.13%)
Apr 02, 2019 69.10 69.10 68.20 68.42 4,759,417 -0.63(-0.91%)
Apr 01, 2019 68.81 69.24 68.34 69.05 2,707,822 +0.91(+1.34%)
Mar 29, 2019 68.79 68.95 68.03 68.14 2,319,900 -0.13(-0.19%)
Mar 28, 2019 67.93 68.86 67.71 68.27 1,159,213 +0.45(+0.66%)
Mar 27, 2019 67.48 68.06 67.37 67.82 1,019,979 +0.40(+0.59%)
Mar 26, 2019 67.72 68.15 67.15 67.42 1,230,892 +0.02(+0.03%)
Mar 25, 2019 67.43 67.82 67.10 67.40 1,171,288 +0.37(+0.55%)
Mar 22, 2019 67.79 68.09 66.85 67.03 2,087,900 -1.16(-1.70%)
Mar 21, 2019 67.33 68.33 67.33 68.19 1,206,402 +0.45(+0.66%)
Mar 20, 2019 67.93 68.42 67.42 67.74 1,312,019 -0.36(-0.53%)
Mar 19, 2019 68.76 68.99 67.83 68.10 1,369,791 -0.31(-0.45%)
Mar 18, 2019 67.58 68.48 67.49 68.41 1,737,123 +0.76(+1.12%)
Mar 15, 2019 68.46 68.86 67.58 67.65 3,013,300 -0.80(-1.17%)
Mar 14, 2019 68.53 68.73 68.10 68.45 2,392,273 -0.29(-0.42%)
Mar 13, 2019 68.59 69.01 68.21 68.74 2,979,852 +0.50(+0.73%)
Mar 12, 2019 68.24 68.31 67.88 68.24 2,261,590 +0.09(+0.13%)
Mar 11, 2019 67.39 68.22 67.15 68.15 1,800,814 +0.84(+1.25%)
Mar 08, 2019 66.50 67.37 66.20 67.31 1,858,200 +0.19(+0.28%)
Mar 07, 2019 67.01 67.23 65.92 67.12 2,102,745 -0.14(-0.21%)
Mar 06, 2019 67.66 67.86 67.21 67.26 2,494,599 -0.53(-0.78%)
Mar 05, 2019 67.63 68.15 67.33 67.79 2,222,242 +0.31(+0.46%)
Mar 04, 2019 68.12 68.43 66.66 67.48 2,366,289 -0.29(-0.43%)
Mar 01, 2019 68.25 68.57 67.22 67.77 2,206,200 -0.03(-0.04%)
Feb 28, 2019 68.40 68.40 67.42 67.80 2,311,592 -0.62(-0.91%)
Feb 27, 2019 69.03 69.03 67.87 68.42 1,976,224 -0.91(-1.31%)
Feb 26, 2019 69.17 69.88 68.91 69.33 1,941,601 -0.16(-0.23%)
Feb 25, 2019 70.32 70.35 69.43 69.49 1,400,512 -0.40(-0.57%)
Feb 22, 2019 69.46 70.23 69.40 69.89 1,744,700 +0.72(+1.04%)
Feb 21, 2019 68.82 69.45 68.63 69.17 1,685,699 +0.13(+0.19%)
Feb 20, 2019 68.31 69.07 68.00 69.04 1,291,661 +0.82(+1.20%)
Feb 19, 2019 67.98 68.57 67.70 68.22 1,566,016 +0.12(+0.18%)
Feb 15, 2019 67.52 68.24 67.00 68.10 1,933,500 +1.23(+1.84%)
Feb 14, 2019 67.03 67.56 66.68 66.87 1,579,197 -0.56(-0.83%)
Feb 13, 2019 67.09 67.69 66.81 67.43 1,123,176 +0.67(+1.00%)
Feb 12, 2019 66.04 67.02 65.88 66.76 1,773,038 +1.40(+2.14%)
Feb 11, 2019 65.85 66.20 65.33 65.36 1,044,879 -0.59(-0.89%)
Feb 08, 2019 65.62 65.97 64.95 65.95 1,534,900 +0.05(+0.08%)
Feb 07, 2019 65.73 66.08 65.11 65.90 2,514,330 +0.34(+0.52%)
Feb 06, 2019 64.97 65.88 64.46 65.56 2,120,482 -0.01(-0.02%)
Feb 05, 2019 65.43 65.61 64.73 65.57 1,976,489 +0.32(+0.49%)
Feb 04, 2019 64.89 65.26 64.18 65.25 2,054,862 +0.29(+0.45%)
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.