Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.58 74.93 74.20 74.84 2,267,751 -0.06(-0.08%)
Apr 29, 2019 74.71 75.22 74.40 74.90 1,982,159 -0.02(-0.03%)
Apr 26, 2019 74.84 74.97 73.74 74.92 1,529,617 +0.40(+0.54%)
Apr 25, 2019 75.11 75.23 74.09 74.52 1,956,045 -0.57(-0.76%)
Apr 24, 2019 75.08 75.53 74.52 75.09 1,905,153 +0.11(+0.15%)
Apr 23, 2019 75.19 75.34 74.34 74.98 2,413,735 -0.21(-0.27%)
Apr 22, 2019 75.35 76.03 74.89 75.19 2,156,304 -0.55(-0.73%)
Apr 18, 2019 75.55 76.26 74.96 75.74 2,970,043 +0.04(+0.05%)
Apr 17, 2019 74.04 75.85 74.04 75.70 6,662,817 +1.73(+2.34%)
Apr 16, 2019 72.29 74.19 72.16 73.97 6,751,994 +1.68(+2.32%)
Apr 15, 2019 72.03 72.44 71.90 72.29 1,807,941 +0.39(+0.54%)
Apr 12, 2019 70.91 71.95 70.79 71.90 2,172,119 +1.12(+1.58%)
Apr 11, 2019 71.06 71.28 70.46 70.79 1,379,809 -0.04(-0.06%)
Apr 10, 2019 70.37 70.91 70.28 70.83 1,752,758 +0.52(+0.74%)
Apr 09, 2019 70.84 71.24 70.13 70.30 2,050,515 -0.90(-1.27%)
Apr 08, 2019 70.96 71.57 70.45 71.21 2,586,025 +0.52(+0.74%)
Apr 05, 2019 71.05 71.30 70.45 70.68 2,394,024 -0.30(-0.42%)
Apr 04, 2019 69.53 71.02 69.34 70.98 1,740,035 +1.66(+2.40%)
Apr 03, 2019 69.20 69.36 68.85 69.32 1,864,740 +0.52(+0.76%)
Apr 02, 2019 68.88 69.34 68.41 68.80 2,163,190 -0.43(-0.62%)
Apr 01, 2019 69.46 69.50 68.77 69.22 2,124,653 +0.33(+0.48%)
Mar 29, 2019 69.19 69.52 68.55 68.89 1,896,977 -0.20(-0.29%)
Mar 28, 2019 69.26 70.12 68.80 69.09 2,025,436 +1.46(+2.16%)
Mar 27, 2019 67.66 68.04 67.06 67.63 1,496,410 +0.25(+0.36%)
Mar 26, 2019 67.61 67.88 67.02 67.39 1,348,463 +0.40(+0.59%)
Mar 25, 2019 66.40 67.11 66.05 66.99 1,728,971 +0.63(+0.94%)
Mar 22, 2019 67.51 67.72 66.36 66.36 1,847,020 -1.68(-2.47%)
Mar 21, 2019 67.35 68.23 67.17 68.04 1,421,842 +0.73(+1.08%)
Mar 20, 2019 68.45 68.57 67.06 67.31 2,365,234 -1.26(-1.84%)
Mar 19, 2019 68.41 68.99 68.05 68.57 2,674,798 +0.36(+0.52%)
Mar 18, 2019 67.42 68.25 67.08 68.22 2,698,672 +1.01(+1.51%)
Mar 15, 2019 67.32 67.66 66.53 67.20 5,571,085 -0.13(-0.19%)
Mar 14, 2019 67.47 67.58 66.86 67.33 1,515,721 -0.09(-0.13%)
Mar 13, 2019 67.36 68.00 66.99 67.42 2,453,258 +0.21(+0.32%)
Mar 12, 2019 67.70 67.91 66.97 67.20 1,789,527 -0.27(-0.40%)
Mar 11, 2019 66.88 67.65 66.83 67.47 2,371,281 +0.72(+1.08%)
Mar 08, 2019 66.96 67.34 65.61 66.75 2,187,888 -0.63(-0.93%)
Mar 07, 2019 67.31 67.41 66.79 67.38 2,500,388 +0.09(+0.13%)
Mar 06, 2019 67.57 67.95 67.00 67.29 1,133,240 -0.09(-0.13%)
Mar 05, 2019 67.87 68.20 67.35 67.38 1,507,172 -0.27(-0.40%)
Mar 04, 2019 68.89 69.00 67.46 67.65 1,585,126 -1.13(-1.64%)
Mar 01, 2019 69.56 69.99 68.27 68.77 1,829,942 -0.06(-0.09%)
Feb 28, 2019 69.15 69.30 68.69 68.84 1,757,660 -0.29(-0.42%)
Feb 27, 2019 68.69 69.21 68.33 69.13 1,810,606 +0.32(+0.46%)
Feb 26, 2019 68.54 69.04 68.50 68.81 1,813,858 +0.28(+0.41%)
Feb 25, 2019 68.55 69.09 68.18 68.53 2,599,796 +0.37(+0.54%)
Feb 22, 2019 67.95 68.54 67.93 68.16 2,205,220 +0.55(+0.82%)
Feb 21, 2019 67.99 68.13 67.42 67.61 2,699,358 -0.45(-0.66%)
Feb 20, 2019 68.20 68.33 67.79 68.06 1,734,255 -0.28(-0.42%)
Feb 19, 2019 68.02 68.57 67.79 68.34 2,303,178 -0.13(-0.20%)
Feb 15, 2019 68.28 68.78 68.15 68.47 2,368,175 +0.73(+1.08%)
Feb 14, 2019 67.53 67.97 66.95 67.74 1,444,613 -0.40(-0.59%)
Feb 13, 2019 68.55 68.68 67.79 68.14 1,247,360 -0.13(-0.18%)
Feb 12, 2019 67.65 68.35 67.44 68.27 2,408,627 +0.91(+1.35%)
Feb 11, 2019 67.68 67.80 67.17 67.36 1,705,223 -0.23(-0.34%)
Feb 08, 2019 67.57 67.99 67.35 67.59 4,679,748 -0.20(-0.30%)
Feb 07, 2019 67.42 67.87 66.97 67.80 2,464,142 -0.34(-0.50%)
Feb 06, 2019 67.76 68.19 66.98 68.13 1,868,810 +0.58(+0.85%)
Feb 05, 2019 67.54 68.02 67.25 67.56 3,116,672 +0.54(+0.80%)
Feb 04, 2019 66.19 67.02 65.83 67.02 2,669,664 +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.