Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.72 75.07 74.34 74.97 2,263,634 -0.06(-0.08%)
Apr 29, 2019 74.85 75.35 74.54 75.04 1,978,560 -0.02(-0.03%)
Apr 26, 2019 74.98 75.11 73.87 75.06 1,526,840 +0.40(+0.54%)
Apr 25, 2019 75.24 75.37 74.23 74.66 1,952,494 -0.57(-0.76%)
Apr 24, 2019 75.22 75.66 74.66 75.23 1,901,694 +0.11(+0.15%)
Apr 23, 2019 75.32 75.47 74.47 75.12 2,409,353 -0.21(-0.27%)
Apr 22, 2019 75.49 76.17 75.03 75.32 2,152,390 -0.56(-0.73%)
Apr 18, 2019 75.69 76.39 75.09 75.88 2,964,651 +0.04(+0.05%)
Apr 17, 2019 74.18 75.99 74.18 75.84 6,650,721 +1.73(+2.34%)
Apr 16, 2019 72.42 74.33 72.29 74.11 6,739,736 +1.68(+2.32%)
Apr 15, 2019 72.16 72.58 72.03 72.42 1,804,659 +0.39(+0.54%)
Apr 12, 2019 71.03 72.08 70.92 72.03 2,168,176 +1.12(+1.58%)
Apr 11, 2019 71.19 71.41 70.59 70.92 1,377,304 -0.04(-0.06%)
Apr 10, 2019 70.49 71.03 70.41 70.95 1,749,576 +0.52(+0.74%)
Apr 09, 2019 70.97 71.37 70.26 70.43 2,046,793 -0.91(-1.27%)
Apr 08, 2019 71.09 71.70 70.57 71.34 2,581,330 +0.52(+0.74%)
Apr 05, 2019 71.18 71.43 70.57 70.81 2,389,677 -0.30(-0.42%)
Apr 04, 2019 69.65 71.15 69.46 71.11 1,736,876 +1.67(+2.40%)
Apr 03, 2019 69.33 69.49 68.98 69.45 1,861,354 +0.52(+0.76%)
Apr 02, 2019 69.00 69.47 68.53 68.92 2,159,263 -0.43(-0.62%)
Apr 01, 2019 69.59 69.62 68.89 69.35 2,120,796 +0.33(+0.48%)
Mar 29, 2019 69.31 69.64 68.68 69.02 1,893,533 -0.20(-0.29%)
Mar 28, 2019 69.38 70.25 68.92 69.22 2,021,759 +1.46(+2.16%)
Mar 27, 2019 67.79 68.16 67.18 67.75 1,493,694 +0.25(+0.36%)
Mar 26, 2019 67.73 68.00 67.14 67.51 1,346,015 +0.40(+0.59%)
Mar 25, 2019 66.52 67.23 66.17 67.11 1,725,833 +0.63(+0.94%)
Mar 22, 2019 67.64 67.84 66.48 66.48 1,843,667 -1.68(-2.47%)
Mar 21, 2019 67.48 68.36 67.29 68.17 1,419,261 +0.73(+1.08%)
Mar 20, 2019 68.57 68.69 67.18 67.44 2,360,940 -1.26(-1.84%)
Mar 19, 2019 68.53 69.11 68.18 68.70 2,669,942 +0.36(+0.52%)
Mar 18, 2019 67.54 68.37 67.21 68.34 2,693,772 +1.02(+1.51%)
Mar 15, 2019 67.44 67.79 66.65 67.33 5,560,972 -0.13(-0.19%)
Mar 14, 2019 67.60 67.71 66.98 67.45 1,512,969 -0.09(-0.13%)
Mar 13, 2019 67.48 68.12 67.11 67.54 2,448,804 +0.21(+0.32%)
Mar 12, 2019 67.82 68.03 67.09 67.33 1,786,278 -0.27(-0.40%)
Mar 11, 2019 67.00 67.77 66.95 67.60 2,366,976 +0.72(+1.08%)
Mar 08, 2019 67.08 67.46 65.73 66.87 2,183,916 -0.63(-0.93%)
Mar 07, 2019 67.44 67.53 66.91 67.50 2,495,849 +0.09(+0.13%)
Mar 06, 2019 67.69 68.08 67.12 67.41 1,131,183 -0.09(-0.13%)
Mar 05, 2019 67.99 68.32 67.47 67.50 1,504,436 -0.27(-0.40%)
Mar 04, 2019 69.02 69.13 67.59 67.77 1,582,249 -1.13(-1.64%)
Mar 01, 2019 69.69 70.12 68.39 68.90 1,826,620 -0.06(-0.09%)
Feb 28, 2019 69.28 69.43 68.81 68.96 1,754,470 -0.29(-0.42%)
Feb 27, 2019 68.81 69.34 68.46 69.25 1,807,319 +0.32(+0.46%)
Feb 26, 2019 68.66 69.17 68.63 68.94 1,810,566 +0.28(+0.41%)
Feb 25, 2019 68.68 69.21 68.31 68.65 2,595,076 +0.37(+0.54%)
Feb 22, 2019 68.08 68.66 68.05 68.28 2,201,217 +0.55(+0.82%)
Feb 21, 2019 68.12 68.25 67.54 67.73 2,694,458 -0.45(-0.66%)
Feb 20, 2019 68.33 68.46 67.91 68.18 1,731,107 -0.28(-0.41%)
Feb 19, 2019 68.14 68.69 67.91 68.46 2,298,998 -0.13(-0.20%)
Feb 15, 2019 68.41 68.91 68.27 68.60 2,363,876 +0.73(+1.08%)
Feb 14, 2019 67.65 68.09 67.07 67.86 1,441,991 -0.40(-0.59%)
Feb 13, 2019 68.68 68.80 67.91 68.27 1,245,096 -0.13(-0.18%)
Feb 12, 2019 67.78 68.47 67.56 68.39 2,404,255 +0.91(+1.35%)
Feb 11, 2019 67.81 67.92 67.29 67.48 1,702,127 -0.23(-0.34%)
Feb 08, 2019 67.69 68.12 67.47 67.71 4,671,253 -0.21(-0.30%)
Feb 07, 2019 67.55 67.99 67.09 67.92 2,459,669 -0.34(-0.50%)
Feb 06, 2019 67.89 68.31 67.10 68.26 1,865,417 +0.58(+0.85%)
Feb 05, 2019 67.66 68.15 67.37 67.68 3,111,014 +0.54(+0.80%)
Feb 04, 2019 66.31 67.14 65.94 67.14 2,664,818 +0.66(+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.