Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.09 74.44 73.71 74.34 2,282,881 -0.06(-0.08%)
Apr 29, 2019 74.22 74.72 73.91 74.40 1,995,383 -0.02(-0.03%)
Apr 26, 2019 74.35 74.47 73.25 74.43 1,539,822 +0.40(+0.54%)
Apr 25, 2019 74.61 74.73 73.60 74.03 1,969,095 -0.57(-0.76%)
Apr 24, 2019 74.59 75.03 74.03 74.59 1,917,863 +0.11(+0.15%)
Apr 23, 2019 74.69 74.84 73.85 74.48 2,429,839 -0.20(-0.27%)
Apr 22, 2019 74.85 75.53 74.40 74.69 2,170,690 -0.55(-0.73%)
Apr 18, 2019 75.05 75.75 74.46 75.24 2,989,858 +0.04(+0.05%)
Apr 17, 2019 73.55 75.35 73.55 75.20 6,707,269 +1.72(+2.34%)
Apr 16, 2019 71.81 73.70 71.68 73.48 6,797,041 +1.67(+2.32%)
Apr 15, 2019 71.55 71.96 71.43 71.81 1,820,003 +0.39(+0.54%)
Apr 12, 2019 70.44 71.47 70.32 71.43 2,186,610 +1.11(+1.58%)
Apr 11, 2019 70.59 70.81 69.99 70.32 1,389,014 -0.04(-0.06%)
Apr 10, 2019 69.90 70.44 69.81 70.36 1,764,451 +0.52(+0.74%)
Apr 09, 2019 70.37 70.77 69.66 69.84 2,064,195 -0.90(-1.27%)
Apr 08, 2019 70.49 71.10 69.98 70.73 2,603,278 +0.52(+0.74%)
Apr 05, 2019 70.58 70.83 69.98 70.22 2,409,996 -0.30(-0.42%)
Apr 04, 2019 69.07 70.55 68.88 70.51 1,751,644 +1.65(+2.40%)
Apr 03, 2019 68.74 68.90 68.40 68.86 1,877,180 +0.52(+0.76%)
Apr 02, 2019 68.42 68.88 67.96 68.34 2,177,622 -0.43(-0.62%)
Apr 01, 2019 69.00 69.04 68.31 68.77 2,138,828 +0.33(+0.48%)
Mar 29, 2019 68.73 69.06 68.10 68.44 1,909,633 -0.20(-0.29%)
Mar 28, 2019 68.80 69.66 68.34 68.63 2,038,949 +1.45(+2.16%)
Mar 27, 2019 67.21 67.58 66.61 67.18 1,506,394 +0.24(+0.36%)
Mar 26, 2019 67.16 67.43 66.57 66.94 1,357,460 +0.39(+0.59%)
Mar 25, 2019 65.96 66.66 65.61 66.55 1,740,506 +0.62(+0.94%)
Mar 22, 2019 67.07 67.27 65.92 65.92 1,859,343 -1.67(-2.47%)
Mar 21, 2019 66.91 67.78 66.73 67.59 1,431,328 +0.72(+1.08%)
Mar 20, 2019 67.99 68.11 66.62 66.87 2,381,014 -1.25(-1.84%)
Mar 19, 2019 67.96 68.53 67.60 68.12 2,692,643 +0.35(+0.52%)
Mar 18, 2019 66.97 67.79 66.64 67.77 2,716,676 +1.01(+1.51%)
Mar 15, 2019 66.88 67.21 66.09 66.76 5,608,254 -0.13(-0.19%)
Mar 14, 2019 67.03 67.14 66.42 66.88 1,525,833 -0.09(-0.13%)
Mar 13, 2019 66.92 67.55 66.55 66.97 2,469,625 +0.21(+0.32%)
Mar 12, 2019 67.25 67.46 66.52 66.76 1,801,466 -0.27(-0.40%)
Mar 11, 2019 66.44 67.20 66.39 67.03 2,387,101 +0.72(+1.08%)
Mar 08, 2019 66.51 66.89 65.18 66.31 2,202,485 -0.62(-0.93%)
Mar 07, 2019 66.87 66.96 66.35 66.93 2,517,069 +0.06(+0.09%)
Mar 06, 2019 67.14 67.53 66.58 66.87 1,140,401 -0.09(-0.13%)
Mar 05, 2019 67.44 67.77 66.92 66.95 1,516,695 -0.27(-0.40%)
Mar 04, 2019 68.46 68.57 67.04 67.22 1,595,142 -1.12(-1.64%)
Mar 01, 2019 69.12 69.55 67.84 68.34 1,841,505 -0.06(-0.09%)
Feb 28, 2019 68.72 68.86 68.25 68.40 1,768,767 -0.29(-0.42%)
Feb 27, 2019 68.25 68.78 67.90 68.69 1,822,046 +0.31(+0.46%)
Feb 26, 2019 68.11 68.61 68.07 68.38 1,825,319 +0.28(+0.41%)
Feb 25, 2019 68.12 68.65 67.75 68.10 2,616,223 +0.37(+0.54%)
Feb 22, 2019 67.53 68.11 67.50 67.73 2,219,154 +0.55(+0.82%)
Feb 21, 2019 67.57 67.70 66.99 67.18 2,716,414 -0.45(-0.66%)
Feb 20, 2019 67.78 67.90 67.36 67.63 1,745,214 -0.28(-0.42%)
Feb 19, 2019 67.59 68.14 67.36 67.91 2,317,732 -0.13(-0.20%)
Feb 15, 2019 67.85 68.35 67.72 68.04 2,383,139 +0.73(+1.08%)
Feb 14, 2019 67.10 67.54 66.53 67.31 1,453,741 -0.40(-0.59%)
Feb 13, 2019 68.12 68.25 67.36 67.71 1,255,242 -0.13(-0.18%)
Feb 12, 2019 67.23 67.92 67.01 67.84 2,423,846 +0.90(+1.35%)
Feb 11, 2019 67.26 67.37 66.75 66.94 1,715,998 -0.23(-0.34%)
Feb 08, 2019 67.14 67.57 66.92 67.17 4,709,318 -0.20(-0.30%)
Feb 07, 2019 67.00 67.44 66.55 67.37 2,479,712 -0.34(-0.50%)
Feb 06, 2019 67.34 67.76 66.56 67.71 1,880,618 +0.57(+0.85%)
Feb 05, 2019 67.11 67.60 66.83 67.13 3,136,365 +0.53(+0.80%)
Feb 04, 2019 65.77 66.60 65.41 66.60 2,686,533 +0.65(+0.99%)
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.