Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 79.81 81.21 79.54 81.00 512,289 +1.42(+1.79%)
Mar 28, 2019 78.89 79.87 78.81 79.57 420,157 +0.62(+0.79%)
Mar 27, 2019 78.86 79.22 78.34 78.95 331,284 +0.03(+0.04%)
Mar 26, 2019 79.34 79.82 78.42 78.92 315,536 -0.13(-0.16%)
Mar 25, 2019 79.48 79.67 78.43 79.04 379,563 -0.83(-1.04%)
Mar 22, 2019 81.28 81.39 79.78 79.88 293,173 -1.45(-1.79%)
Mar 21, 2019 79.44 81.60 79.44 81.33 413,060 +1.71(+2.14%)
Mar 20, 2019 80.85 80.85 78.91 79.62 588,476 -1.18(-1.46%)
Mar 19, 2019 80.11 81.36 79.88 80.80 490,635 +0.82(+1.02%)
Mar 18, 2019 80.62 81.33 79.91 79.99 455,412 -0.64(-0.79%)
Mar 15, 2019 79.53 80.75 79.31 80.62 1,220,006 +1.28(+1.62%)
Mar 14, 2019 79.14 79.77 78.76 79.34 606,494 +0.23(+0.29%)
Mar 13, 2019 78.66 79.44 78.04 79.11 653,833 +0.71(+0.90%)
Mar 12, 2019 78.43 78.72 78.08 78.41 703,669 +0.04(+0.05%)
Mar 11, 2019 77.60 78.46 77.10 78.36 654,707 +0.88(+1.14%)
Mar 08, 2019 77.62 78.01 76.82 77.48 548,567 -0.24(-0.31%)
Mar 07, 2019 76.95 78.30 76.48 77.72 640,728 +0.79(+1.03%)
Mar 06, 2019 78.08 78.21 76.87 76.93 823,112 -1.03(-1.32%)
Mar 05, 2019 78.04 78.76 77.81 77.96 530,920 +0.05(+0.07%)
Mar 04, 2019 78.43 78.43 77.46 77.91 513,739 -0.37(-0.47%)
Mar 01, 2019 78.81 79.05 77.75 78.27 911,886 -0.28(-0.36%)
Feb 28, 2019 79.36 79.63 78.15 78.55 644,301 -0.87(-1.09%)
Feb 27, 2019 79.26 79.58 78.48 79.42 589,568 +0.21(+0.27%)
Feb 26, 2019 79.33 79.83 78.75 79.21 638,927 +0.13(+0.16%)
Feb 25, 2019 79.87 79.87 79.05 79.08 638,361 -0.50(-0.63%)
Feb 22, 2019 79.36 80.10 78.11 79.58 1,735,266 -0.08(-0.11%)
Feb 21, 2019 79.91 80.28 78.82 79.66 762,339 +0.22(+0.28%)
Feb 20, 2019 78.93 80.68 78.71 79.44 874,644 +0.36(+0.45%)
Feb 19, 2019 79.48 79.72 78.60 79.09 819,000 -0.59(-0.74%)
Feb 15, 2019 79.62 80.40 79.25 79.67 495,017 +0.54(+0.68%)
Feb 14, 2019 78.69 79.72 78.64 79.14 539,556 +0.04(+0.05%)
Feb 13, 2019 79.51 79.89 78.91 79.10 673,167 +0.04(+0.05%)
Feb 12, 2019 78.42 79.63 78.34 79.05 771,354 +0.91(+1.16%)
Feb 11, 2019 78.13 78.43 76.91 78.14 811,005 +0.10(+0.13%)
Feb 08, 2019 78.31 78.63 77.44 78.04 670,850 -0.33(-0.42%)
Feb 07, 2019 78.24 78.77 77.40 78.37 548,612 -0.51(-0.65%)
Feb 06, 2019 79.12 79.65 78.48 78.88 722,941 -0.50(-0.63%)
Feb 05, 2019 78.49 83.09 78.25 79.38 1,386,715 -3.31(-4.00%)
Feb 04, 2019 83.32 83.68 81.77 82.69 1,163,442 -0.99(-1.19%)
Feb 01, 2019 84.12 84.51 83.40 83.68 1,133,149 -0.43(-0.52%)
Jan 31, 2019 84.28 84.89 83.90 84.12 756,484 -0.13(-0.15%)
Jan 30, 2019 83.85 84.80 83.24 84.24 458,248 +0.59(+0.70%)
Jan 29, 2019 83.45 84.30 82.92 83.66 432,785 +0.44(+0.53%)
Jan 28, 2019 82.59 83.59 81.93 83.22 482,765 +0.54(+0.65%)
Jan 25, 2019 82.96 83.58 82.52 82.68 502,902 -0.13(-0.15%)
Jan 24, 2019 82.14 83.34 79.91 82.81 694,082 -0.60(-0.72%)
Jan 23, 2019 83.72 84.31 82.87 83.41 481,105 +0.20(+0.23%)
Jan 22, 2019 84.02 84.80 82.38 83.22 964,651 -0.65(-0.77%)
Jan 18, 2019 83.97 84.75 83.44 83.86 606,119 +0.37(+0.44%)
Jan 17, 2019 82.93 84.14 82.93 83.50 676,998 +0.44(+0.53%)
Jan 16, 2019 82.44 83.72 82.44 83.06 555,308 +0.65(+0.79%)
Jan 15, 2019 82.27 83.08 81.88 82.40 547,244 +0.14(+0.18%)
Jan 14, 2019 82.24 83.20 82.01 82.26 450,589 -0.13(-0.15%)
Jan 11, 2019 82.42 83.37 81.58 82.38 464,416 +0.07(+0.08%)
Jan 10, 2019 81.53 82.65 81.52 82.32 549,476 +1.00(+1.23%)
Jan 09, 2019 80.91 82.11 80.48 81.31 952,444 +0.49(+0.61%)
Jan 08, 2019 80.46 81.36 80.23 80.82 1,091,359 +0.54(+0.68%)
Jan 07, 2019 79.58 81.21 79.39 80.28 407,798 +0.37(+0.47%)
Jan 04, 2019 78.80 80.39 78.80 79.90 556,688 +1.67(+2.13%)
Jan 03, 2019 78.65 80.26 77.82 78.24 629,885 -0.40(-0.51%)
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.