Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.00 74.37 72.91 73.62 2,302,416 -0.64(-0.86%)
Apr 29, 2019 75.27 75.27 74.12 74.26 3,178,533 -0.72(-0.96%)
Apr 26, 2019 75.57 75.57 74.55 74.97 842,904 -0.29(-0.38%)
Apr 25, 2019 75.85 75.90 74.51 75.26 1,583,505 -0.03(-0.04%)
Apr 24, 2019 74.95 76.42 74.94 75.29 1,393,903 +0.36(+0.48%)
Apr 23, 2019 73.32 75.40 73.32 74.94 2,004,743 +1.54(+2.09%)
Apr 22, 2019 71.92 73.68 71.40 73.40 1,791,103 +1.36(+1.89%)
Apr 18, 2019 71.23 72.69 70.24 72.04 3,274,498 +0.97(+1.37%)
Apr 17, 2019 71.22 71.54 70.41 71.07 2,181,426 +0.34(+0.49%)
Apr 16, 2019 71.87 72.79 70.08 70.73 2,681,134 -1.05(-1.46%)
Apr 15, 2019 70.15 72.41 69.51 71.77 2,655,691 +1.70(+2.43%)
Apr 12, 2019 70.82 71.06 68.77 70.08 1,797,279 -0.44(-0.63%)
Apr 11, 2019 69.85 70.82 69.69 70.52 1,354,320 +0.65(+0.94%)
Apr 10, 2019 69.36 70.18 69.24 69.86 1,952,681 +0.74(+1.08%)
Apr 09, 2019 68.27 69.49 67.91 69.12 1,887,414 +0.34(+0.50%)
Apr 08, 2019 67.91 69.03 66.85 68.78 1,657,760 +0.87(+1.28%)
Apr 05, 2019 67.96 68.69 67.40 67.91 3,243,958 +0.07(+0.10%)
Apr 04, 2019 70.17 70.47 67.13 67.85 2,035,582 -2.18(-3.11%)
Apr 03, 2019 69.19 70.24 68.54 70.03 2,437,027 +1.20(+1.75%)
Apr 02, 2019 68.60 68.88 67.56 68.82 2,625,530 +0.19(+0.27%)
Apr 01, 2019 69.16 70.29 68.33 68.63 1,813,205 -0.16(-0.24%)
Mar 29, 2019 69.74 69.74 68.37 68.80 2,109,092 -0.08(-0.12%)
Mar 28, 2019 68.76 69.34 68.09 68.88 1,291,102 +0.47(+0.68%)
Mar 27, 2019 70.22 70.82 68.05 68.41 1,756,129 -1.74(-2.47%)
Mar 26, 2019 70.60 71.42 69.48 70.15 2,090,658 +0.07(+0.10%)
Mar 25, 2019 71.63 72.14 69.87 70.08 2,049,136 -1.82(-2.53%)
Mar 22, 2019 73.10 73.55 71.86 71.90 1,350,478 -1.45(-1.98%)
Mar 21, 2019 71.56 73.48 71.02 73.35 1,932,357 +1.31(+1.82%)
Mar 20, 2019 71.15 72.04 70.61 72.04 3,297,724 +0.75(+1.05%)
Mar 19, 2019 70.38 71.61 69.76 71.29 1,592,563 +1.16(+1.66%)
Mar 18, 2019 68.58 70.32 68.58 70.13 4,565,165 +1.35(+1.96%)
Mar 15, 2019 68.11 68.82 67.52 68.78 1,474,776 +0.77(+1.14%)
Mar 14, 2019 67.65 68.43 67.25 68.01 1,520,693 +0.35(+0.52%)
Mar 13, 2019 69.25 69.70 67.59 67.65 2,156,698 -0.94(-1.37%)
Mar 12, 2019 68.64 68.92 65.98 68.60 5,648,394 +0.50(+0.74%)
Mar 11, 2019 68.23 69.53 67.62 68.09 2,097,453 +0.05(+0.07%)
Mar 08, 2019 67.46 68.66 67.28 68.04 1,034,389 -0.37(-0.55%)
Mar 07, 2019 69.09 69.19 67.98 68.42 1,351,071 -0.59(-0.85%)
Mar 06, 2019 69.90 70.06 68.85 69.00 1,453,105 -0.79(-1.13%)
Mar 05, 2019 69.01 70.13 69.01 69.79 1,186,393 +0.72(+1.04%)
Mar 04, 2019 70.57 70.57 68.02 69.07 2,493,365 -1.25(-1.78%)
Mar 01, 2019 69.97 70.85 69.52 70.32 1,794,835 +0.56(+0.81%)
Feb 28, 2019 69.74 70.21 68.86 69.76 2,175,978 -0.09(-0.12%)
Feb 27, 2019 69.91 70.33 69.11 69.85 1,702,192 -0.06(-0.09%)
Feb 26, 2019 70.53 70.53 69.29 69.91 1,739,182 -0.74(-1.05%)
Feb 25, 2019 72.27 72.64 70.40 70.65 2,929,570 -1.09(-1.52%)
Feb 22, 2019 71.50 72.02 70.60 71.74 1,340,400 +0.68(+0.95%)
Feb 21, 2019 70.58 71.53 69.77 71.06 1,398,884 +0.05(+0.07%)
Feb 20, 2019 71.79 72.05 70.43 71.01 1,025,896 -0.34(-0.48%)
Feb 19, 2019 72.05 72.37 71.26 71.35 2,883,516 -0.69(-0.96%)
Feb 15, 2019 72.39 72.45 71.44 72.04 1,009,957 -0.12(-0.17%)
Feb 14, 2019 72.28 72.53 71.81 72.16 1,883,994 -0.35(-0.48%)
Feb 13, 2019 72.84 73.31 71.71 72.51 1,815,416 -0.34(-0.47%)
Feb 12, 2019 72.71 73.34 71.90 72.86 2,341,816 +0.31(+0.43%)
Feb 11, 2019 70.77 72.80 70.77 72.54 3,628,646 +1.83(+2.58%)
Feb 08, 2019 70.40 71.33 68.77 70.71 3,468,427 +0.01(+0.01%)
Feb 07, 2019 71.55 72.57 69.39 70.70 3,332,735 +2.99(+4.41%)
Feb 06, 2019 68.63 69.09 66.76 67.71 4,472,372 -1.37(-1.99%)
Feb 05, 2019 68.87 69.16 68.13 69.09 2,574,870 +0.16(+0.23%)
Feb 04, 2019 69.13 69.49 67.88 68.93 2,228,094 -0.19(-0.28%)
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.