Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 73.66 74.99 73.49 74.96 2,904,852 +1.32(+1.80%)
Apr 29, 2019 73.99 74.18 73.41 73.64 1,682,959 -0.59(-0.79%)
Apr 26, 2019 74.89 75.15 74.09 74.22 2,009,883 -0.11(-0.14%)
Apr 25, 2019 73.18 74.63 73.13 74.33 2,567,163 +0.71(+0.96%)
Apr 24, 2019 73.32 73.91 73.08 73.62 2,616,074 +0.39(+0.54%)
Apr 23, 2019 72.73 73.33 72.44 73.23 3,107,374 +0.56(+0.77%)
Apr 22, 2019 72.66 72.84 72.30 72.66 2,647,858 -0.07(-0.10%)
Apr 18, 2019 72.75 73.23 72.59 72.73 2,588,504 -0.17(-0.23%)
Apr 17, 2019 72.81 73.28 72.49 72.90 2,389,872 +0.13(+0.18%)
Apr 16, 2019 73.65 74.06 72.54 72.77 2,496,007 -1.06(-1.44%)
Apr 15, 2019 73.73 74.14 73.57 73.83 2,768,103 +0.10(+0.13%)
Apr 12, 2019 73.19 73.80 72.76 73.73 2,806,144 +0.18(+0.25%)
Apr 11, 2019 73.08 73.59 72.98 73.55 3,146,627 +0.52(+0.71%)
Apr 10, 2019 73.51 74.03 72.88 73.03 2,048,548 -0.19(-0.26%)
Apr 09, 2019 72.80 73.40 72.71 73.23 2,166,671 +0.37(+0.51%)
Apr 08, 2019 73.06 73.26 72.44 72.86 3,561,946 -0.37(-0.50%)
Apr 05, 2019 72.57 73.24 72.28 73.23 2,504,621 +0.83(+1.15%)
Apr 04, 2019 72.95 72.95 71.98 72.39 2,740,399 -0.25(-0.35%)
Apr 03, 2019 72.76 72.95 72.05 72.65 3,162,745 -0.15(-0.20%)
Apr 02, 2019 72.92 72.97 72.16 72.80 3,773,498 +0.23(+0.31%)
Apr 01, 2019 73.51 73.57 72.11 72.57 5,443,489 -0.81(-1.11%)
Mar 29, 2019 73.25 73.51 72.97 73.38 5,279,153 -0.04(-0.05%)
Mar 28, 2019 74.67 75.01 73.42 73.42 5,694,867 -1.26(-1.69%)
Mar 27, 2019 75.38 75.44 74.34 74.68 3,763,264 -0.66(-0.87%)
Mar 26, 2019 74.80 75.35 74.65 75.34 2,472,429 +0.58(+0.77%)
Mar 25, 2019 74.71 75.04 74.40 74.76 2,720,558 +0.16(+0.21%)
Mar 22, 2019 74.11 75.10 73.90 74.60 4,103,192 +0.92(+1.25%)
Mar 21, 2019 72.63 73.90 72.50 73.68 3,701,541 +1.07(+1.47%)
Mar 20, 2019 72.66 73.23 72.22 72.61 3,792,197 +0.27(+0.38%)
Mar 19, 2019 73.02 73.11 71.92 72.34 4,400,539 -0.81(-1.10%)
Mar 18, 2019 73.45 73.48 72.77 73.15 3,848,201 -0.29(-0.39%)
Mar 15, 2019 72.90 73.84 72.73 73.44 11,300,015 +0.73(+1.00%)
Mar 14, 2019 72.86 73.37 72.44 72.71 3,327,228 -0.18(-0.24%)
Mar 13, 2019 72.73 73.08 72.69 72.88 2,032,961 +0.06(+0.08%)
Mar 12, 2019 72.72 73.09 72.35 72.82 2,706,594 +0.45(+0.62%)
Mar 11, 2019 71.95 72.38 71.81 72.38 4,372,696 +0.57(+0.79%)
Mar 08, 2019 71.58 71.84 70.91 71.81 1,964,118 +0.44(+0.61%)
Mar 07, 2019 71.50 72.03 71.21 71.37 2,414,277 +0.17(+0.23%)
Mar 06, 2019 71.10 71.46 70.84 71.20 2,159,691 +0.20(+0.28%)
Mar 05, 2019 71.25 71.32 70.67 71.00 2,578,057 -0.34(-0.48%)
Mar 04, 2019 71.63 71.68 70.69 71.34 3,486,002 +0.02(+0.02%)
Mar 01, 2019 71.07 71.39 70.64 71.32 3,361,141 +0.22(+0.31%)
Feb 28, 2019 70.71 71.28 70.41 71.11 2,879,848 +0.46(+0.65%)
Feb 27, 2019 70.19 70.70 70.05 70.65 1,788,369 +0.18(+0.26%)
Feb 26, 2019 70.94 70.94 70.02 70.47 2,378,080 -0.32(-0.45%)
Feb 25, 2019 71.49 71.60 70.43 70.78 3,671,174 -0.82(-1.15%)
Feb 22, 2019 71.21 71.64 70.82 71.60 2,086,918 +0.50(+0.70%)
Feb 21, 2019 70.27 71.25 70.12 71.11 2,279,423 +0.55(+0.78%)
Feb 20, 2019 69.95 70.75 69.75 70.55 2,531,461 +0.39(+0.55%)
Feb 19, 2019 69.64 70.29 69.34 70.17 2,474,561 +0.71(+1.02%)
Feb 15, 2019 69.79 70.06 69.24 69.46 3,127,410 -0.07(-0.10%)
Feb 14, 2019 69.91 70.05 69.41 69.53 2,422,249 -0.18(-0.25%)
Feb 13, 2019 70.17 70.25 69.34 69.70 3,172,029 -0.66(-0.93%)
Feb 12, 2019 70.27 70.84 69.67 70.36 2,819,286 +0.18(+0.26%)
Feb 11, 2019 69.92 70.51 69.92 70.18 4,467,207 +0.06(+0.09%)
Feb 08, 2019 69.34 70.18 69.22 70.12 2,248,521 +0.50(+0.72%)
Feb 07, 2019 68.82 69.62 68.52 69.62 2,136,391 +0.80(+1.16%)
Feb 06, 2019 68.48 69.04 68.23 68.82 1,827,431 +0.17(+0.25%)
Feb 05, 2019 68.96 69.04 68.40 68.64 3,059,357 -0.40(-0.58%)
Feb 04, 2019 68.31 69.09 67.90 69.04 2,960,201 +0.31(+0.46%)
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.