Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 74.26 75.26 73.34 75.01 332,900 +1.58(+2.15%)
Mar 28, 2019 73.28 74.55 72.47 73.43 195,099 +0.39(+0.53%)
Mar 27, 2019 73.66 74.39 71.59 73.04 394,363 -0.83(-1.12%)
Mar 26, 2019 74.15 74.87 73.22 73.87 311,769 +0.77(+1.05%)
Mar 25, 2019 73.35 74.14 72.21 73.10 403,813 -0.25(-0.34%)
Mar 22, 2019 75.49 76.16 72.85 73.35 434,900 -2.68(-3.52%)
Mar 21, 2019 74.10 76.25 74.10 76.03 237,708 +1.84(+2.48%)
Mar 20, 2019 74.96 75.25 73.18 74.19 483,993 -1.01(-1.34%)
Mar 19, 2019 75.00 75.55 73.90 75.20 353,653 +0.64(+0.86%)
Mar 18, 2019 73.98 74.99 73.12 74.56 327,944 +0.59(+0.80%)
Mar 15, 2019 74.17 74.99 73.13 73.97 703,000 -0.40(-0.54%)
Mar 14, 2019 73.31 74.40 72.97 74.37 400,336 +1.14(+1.56%)
Mar 13, 2019 73.94 73.99 72.87 73.23 384,871 -0.16(-0.22%)
Mar 12, 2019 73.60 74.55 72.30 73.39 324,388 -0.20(-0.27%)
Mar 11, 2019 70.54 74.22 70.54 73.59 752,568 +3.28(+4.67%)
Mar 08, 2019 69.16 70.44 69.02 70.31 389,500 +0.06(+0.09%)
Mar 07, 2019 68.76 70.81 68.76 70.25 401,315 +1.16(+1.68%)
Mar 06, 2019 69.94 70.82 68.59 69.09 383,003 -1.00(-1.43%)
Mar 05, 2019 68.58 70.23 67.56 70.09 293,089 +1.33(+1.93%)
Mar 04, 2019 72.30 72.42 67.77 68.76 644,455 -3.15(-4.38%)
Mar 01, 2019 70.87 72.15 70.41 71.91 406,100 +1.20(+1.70%)
Feb 28, 2019 69.92 70.95 69.39 70.71 507,188 +0.77(+1.10%)
Feb 27, 2019 69.06 70.09 68.73 69.94 297,708 +0.64(+0.92%)
Feb 26, 2019 69.84 70.66 69.21 69.30 367,365 -0.98(-1.39%)
Feb 25, 2019 70.51 71.95 70.28 70.28 329,198 +0.28(+0.40%)
Feb 22, 2019 70.00 70.05 68.94 70.00 414,600 +0.54(+0.78%)
Feb 21, 2019 67.33 69.93 66.81 69.46 477,682 +1.51(+2.22%)
Feb 20, 2019 65.90 71.61 65.90 67.95 1,466,169 +3.69(+5.74%)
Feb 19, 2019 65.00 65.32 63.22 64.26 829,614 -0.80(-1.23%)
Feb 15, 2019 65.18 65.20 64.03 65.06 411,300 +0.20(+0.31%)
Feb 14, 2019 64.68 66.22 64.55 64.86 313,954 -0.11(-0.17%)
Feb 13, 2019 65.00 65.46 63.76 64.97 342,859 +0.05(+0.08%)
Feb 12, 2019 64.33 65.14 64.22 64.92 444,509 +1.07(+1.68%)
Feb 11, 2019 63.93 64.77 62.88 63.85 375,645 +0.07(+0.11%)
Feb 08, 2019 61.46 63.82 61.46 63.78 215,300 +1.76(+2.84%)
Feb 07, 2019 61.34 62.83 60.44 62.02 167,268 -0.13(-0.21%)
Feb 06, 2019 62.86 63.84 61.56 62.15 255,915 -0.83(-1.32%)
Feb 05, 2019 64.19 64.66 60.67 62.98 486,985 -0.90(-1.41%)
Feb 04, 2019 62.83 64.79 62.76 63.88 461,684 +1.46(+2.34%)
Feb 01, 2019 61.86 62.61 61.09 62.42 349,000 +0.56(+0.91%)
Jan 31, 2019 60.60 62.67 60.60 61.86 413,808 +1.14(+1.88%)
Jan 30, 2019 59.90 60.94 59.04 60.72 315,408 +1.54(+2.60%)
Jan 29, 2019 59.67 60.02 58.30 59.18 327,299 -0.60(-1.00%)
Jan 28, 2019 60.17 60.63 59.16 59.78 332,393 -1.35(-2.21%)
Jan 25, 2019 58.30 61.86 57.01 61.13 682,900 +3.38(+5.85%)
Jan 24, 2019 57.05 58.12 56.80 57.75 211,357 +0.68(+1.19%)
Jan 23, 2019 57.00 58.42 55.95 57.07 456,744 +0.61(+1.08%)
Jan 22, 2019 56.81 57.75 55.54 56.46 306,394 -0.70(-1.22%)
Jan 18, 2019 55.42 57.45 54.62 57.16 605,700 +2.18(+3.97%)
Jan 17, 2019 53.84 55.45 52.82 54.98 574,750 +0.73(+1.35%)
Jan 16, 2019 56.65 56.80 53.75 54.25 2,286,015 -2.12(-3.76%)
Jan 15, 2019 53.00 56.53 52.00 56.37 716,023 +1.14(+2.06%)
Jan 14, 2019 56.61 56.80 54.10 55.23 268,280 -1.75(-3.07%)
Jan 11, 2019 56.63 57.47 55.60 56.98 336,100 -0.01(-0.02%)
Jan 10, 2019 56.25 57.32 55.62 56.99 269,723 +0.10(+0.18%)
Jan 09, 2019 57.97 58.97 56.67 56.89 293,886 -0.96(-1.66%)
Jan 08, 2019 56.04 58.67 55.00 57.85 551,879 +1.24(+2.19%)
Jan 07, 2019 55.29 57.89 54.57 56.61 935,900 +1.61(+2.93%)
Jan 04, 2019 54.62 55.95 53.31 55.00 679,900 +2.08(+3.93%)
Jan 03, 2019 54.50 54.50 51.79 52.92 216,339 -1.91(-3.48%)
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.