Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 71.76 73.05 71.74 72.48 3,813,854 +0.85(+1.18%)
Apr 29, 2019 72.11 72.29 71.25 71.63 3,329,566 -0.38(-0.53%)
Apr 26, 2019 72.17 72.46 71.16 72.01 3,762,569 -0.60(-0.83%)
Apr 25, 2019 70.15 74.11 70.07 72.61 7,895,387 +2.48(+3.53%)
Apr 24, 2019 72.29 72.29 70.04 70.14 6,311,152 -2.04(-2.82%)
Apr 23, 2019 73.09 73.17 71.73 72.17 5,294,277 -0.70(-0.95%)
Apr 22, 2019 70.82 73.04 70.76 72.87 3,830,642 +2.49(+3.53%)
Apr 18, 2019 71.50 71.72 70.20 70.38 3,340,030 -1.10(-1.54%)
Apr 17, 2019 71.08 72.01 70.90 71.49 3,699,472 +0.88(+1.25%)
Apr 16, 2019 70.11 70.82 69.52 70.61 3,136,297 +0.54(+0.76%)
Apr 15, 2019 70.67 70.68 69.25 70.07 3,533,127 -0.61(-0.86%)
Apr 12, 2019 71.78 72.05 70.26 70.68 5,007,294 -0.50(-0.71%)
Apr 11, 2019 70.74 72.30 70.46 71.18 4,605,910 +0.49(+0.69%)
Apr 10, 2019 68.60 71.10 68.42 70.70 6,544,926 +2.65(+3.90%)
Apr 09, 2019 68.78 68.78 67.77 68.04 3,026,306 -0.87(-1.26%)
Apr 08, 2019 69.46 69.83 68.78 68.91 2,678,376 -0.39(-0.57%)
Apr 05, 2019 67.52 69.34 67.35 69.30 3,710,783 +1.87(+2.77%)
Apr 04, 2019 67.36 67.66 66.39 67.43 4,087,393 +0.07(+0.11%)
Apr 03, 2019 68.04 68.77 67.03 67.36 3,731,574 -0.15(-0.22%)
Apr 02, 2019 68.94 68.94 67.49 67.51 3,658,365 -1.58(-2.29%)
Apr 01, 2019 68.65 69.42 68.30 69.10 3,651,420 +1.28(+1.89%)
Mar 29, 2019 68.43 68.55 67.07 67.82 4,013,115 +0.00(+0.00%)
Mar 28, 2019 68.40 68.79 67.33 67.82 3,518,393 -0.95(-1.38%)
Mar 27, 2019 69.11 70.00 68.44 68.77 4,040,920 -0.78(-1.13%)
Mar 26, 2019 68.71 69.83 68.66 69.55 4,044,616 +1.22(+1.78%)
Mar 25, 2019 67.55 68.42 67.20 68.34 3,255,419 +0.68(+1.00%)
Mar 22, 2019 68.43 68.86 66.73 67.66 3,599,457 -1.40(-2.03%)
Mar 21, 2019 69.14 70.06 68.93 69.06 2,921,821 -0.05(-0.07%)
Mar 20, 2019 68.78 69.58 68.22 69.10 4,905,567 +0.01(+0.01%)
Mar 19, 2019 69.77 70.31 68.92 69.10 3,685,178 -0.26(-0.37%)
Mar 18, 2019 68.23 69.43 68.19 69.35 4,270,648 +1.34(+1.96%)
Mar 15, 2019 67.86 68.94 67.67 68.02 7,075,956 +0.11(+0.16%)
Mar 14, 2019 67.24 67.92 67.01 67.91 4,435,518 +0.58(+0.85%)
Mar 13, 2019 67.24 67.61 66.73 67.33 5,348,399 +0.30(+0.44%)
Mar 12, 2019 66.66 68.02 66.16 67.03 6,266,490 +0.30(+0.44%)
Mar 11, 2019 64.31 66.80 64.09 66.74 5,472,378 +2.98(+4.68%)
Mar 08, 2019 63.76 63.93 62.80 63.76 5,114,742 -0.67(-1.04%)
Mar 07, 2019 65.10 65.31 64.24 64.43 3,934,999 -0.61(-0.93%)
Mar 06, 2019 64.84 65.56 64.56 65.04 4,308,385 +0.16(+0.25%)
Mar 05, 2019 65.95 65.95 64.37 64.88 4,750,275 -1.10(-1.67%)
Mar 04, 2019 66.88 66.89 64.68 65.98 4,613,890 -0.29(-0.43%)
Mar 01, 2019 65.65 66.33 65.52 66.27 3,881,525 +1.06(+1.63%)
Feb 28, 2019 66.43 66.59 65.18 65.20 4,513,594 -1.22(-1.84%)
Feb 27, 2019 67.55 67.64 66.28 66.43 3,762,432 -1.06(-1.56%)
Feb 26, 2019 67.95 68.55 67.46 67.48 2,684,757 -0.46(-0.67%)
Feb 25, 2019 68.03 68.48 67.84 67.94 2,542,063 -0.27(-0.40%)
Feb 22, 2019 68.07 68.82 67.59 68.21 3,950,197 +0.67(+0.99%)
Feb 21, 2019 68.31 69.04 67.44 67.54 4,012,548 -0.76(-1.11%)
Feb 20, 2019 67.75 68.90 67.63 68.30 4,942,655 +0.51(+0.75%)
Feb 19, 2019 67.23 67.94 67.00 67.79 2,540,797 +0.31(+0.46%)
Feb 15, 2019 67.47 68.06 67.20 67.47 4,915,481 +0.63(+0.94%)
Feb 14, 2019 66.55 67.12 65.92 66.84 3,514,586 +0.12(+0.18%)
Feb 13, 2019 65.96 66.94 65.95 66.72 3,408,002 +0.90(+1.37%)
Feb 12, 2019 66.65 66.71 65.67 65.82 3,856,803 -0.09(-0.13%)
Feb 11, 2019 66.45 66.93 65.84 65.91 4,355,909 -0.63(-0.95%)
Feb 08, 2019 66.06 66.76 64.95 66.54 5,217,999 +0.18(+0.27%)
Feb 07, 2019 67.80 68.49 66.08 66.36 3,937,624 -1.59(-2.34%)
Feb 06, 2019 67.81 68.49 67.31 67.95 3,519,503 -0.03(-0.05%)
Feb 05, 2019 67.01 68.10 66.75 67.98 4,875,574 +0.93(+1.38%)
Feb 04, 2019 67.22 67.65 66.28 67.05 5,619,179 -0.37(-0.55%)
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.