Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.90 71.17 69.75 71.14 3,060,736 +1.26(+1.80%)
Apr 29, 2019 70.22 70.40 69.67 69.89 1,773,272 -0.56(-0.79%)
Apr 26, 2019 71.08 71.33 70.32 70.44 2,117,740 -0.10(-0.14%)
Apr 25, 2019 69.45 70.83 69.40 70.54 2,704,926 +0.67(+0.96%)
Apr 24, 2019 69.59 70.14 69.35 69.87 2,756,462 +0.37(+0.54%)
Apr 23, 2019 69.02 69.60 68.75 69.50 3,274,126 +0.53(+0.77%)
Apr 22, 2019 68.96 69.13 68.61 68.96 2,789,951 -0.07(-0.10%)
Apr 18, 2019 69.05 69.50 68.90 69.03 2,727,413 -0.16(-0.23%)
Apr 17, 2019 69.11 69.55 68.80 69.19 2,518,120 +0.12(+0.18%)
Apr 16, 2019 69.90 70.29 68.85 69.06 2,629,951 -1.01(-1.44%)
Apr 15, 2019 69.98 70.36 69.82 70.07 2,916,649 +0.09(+0.13%)
Apr 12, 2019 69.46 70.05 69.06 69.98 2,956,731 +0.17(+0.25%)
Apr 11, 2019 69.35 69.84 69.26 69.80 3,315,486 +0.49(+0.71%)
Apr 10, 2019 69.77 70.26 69.16 69.31 2,158,480 -0.18(-0.26%)
Apr 09, 2019 69.09 69.66 69.01 69.50 2,282,942 +0.35(+0.51%)
Apr 08, 2019 69.34 69.53 68.75 69.15 3,753,092 -0.35(-0.50%)
Apr 05, 2019 68.87 69.51 68.60 69.50 2,639,028 +0.79(+1.15%)
Apr 04, 2019 69.24 69.24 68.32 68.71 2,887,458 -0.24(-0.35%)
Apr 03, 2019 69.06 69.24 68.38 68.95 3,332,469 -0.14(-0.20%)
Apr 02, 2019 69.21 69.26 68.49 69.09 3,975,997 +0.22(+0.31%)
Apr 01, 2019 69.77 69.82 68.44 68.87 5,735,606 -0.77(-1.11%)
Mar 29, 2019 69.52 69.77 69.26 69.65 5,562,450 -0.03(-0.05%)
Mar 28, 2019 70.87 71.19 69.68 69.68 6,000,473 -1.20(-1.69%)
Mar 27, 2019 71.54 71.60 70.55 70.88 3,965,214 -0.62(-0.87%)
Mar 26, 2019 70.99 71.52 70.84 71.50 2,605,108 +0.55(+0.77%)
Mar 25, 2019 70.90 71.22 70.61 70.95 2,866,553 +0.15(+0.21%)
Mar 22, 2019 70.34 71.28 70.14 70.80 4,323,384 +0.87(+1.25%)
Mar 21, 2019 68.93 70.13 68.81 69.93 3,900,178 +1.01(+1.47%)
Mar 20, 2019 68.96 69.50 68.54 68.91 3,995,700 +0.26(+0.38%)
Mar 19, 2019 69.31 69.39 68.26 68.66 4,636,687 -0.77(-1.10%)
Mar 18, 2019 69.71 69.74 69.06 69.42 4,054,708 -0.27(-0.39%)
Mar 15, 2019 69.19 70.08 69.03 69.70 11,906,412 +0.69(+1.00%)
Mar 14, 2019 69.15 69.63 68.75 69.01 3,505,778 -0.17(-0.24%)
Mar 13, 2019 69.02 69.36 68.99 69.17 2,142,057 +0.06(+0.08%)
Mar 12, 2019 69.01 69.37 68.66 69.11 2,851,839 +0.42(+0.62%)
Mar 11, 2019 68.28 68.69 68.15 68.69 4,607,349 +0.54(+0.79%)
Mar 08, 2019 67.93 68.18 67.30 68.15 2,069,519 +0.42(+0.61%)
Mar 07, 2019 67.86 68.36 67.58 67.73 2,543,835 +0.16(+0.23%)
Mar 06, 2019 67.48 67.82 67.23 67.58 2,275,587 +0.19(+0.28%)
Mar 05, 2019 67.62 67.68 67.07 67.38 2,716,405 -0.32(-0.48%)
Mar 04, 2019 67.98 68.03 67.09 67.71 3,673,072 +0.02(+0.02%)
Mar 01, 2019 67.45 67.75 67.04 67.69 3,541,512 +0.21(+0.31%)
Feb 28, 2019 67.11 67.65 66.83 67.48 3,034,390 +0.43(+0.64%)
Feb 27, 2019 66.61 67.10 66.49 67.05 1,884,339 +0.17(+0.26%)
Feb 26, 2019 67.33 67.33 66.45 66.88 2,505,696 -0.30(-0.45%)
Feb 25, 2019 67.85 67.96 66.84 67.18 3,868,182 -0.78(-1.15%)
Feb 22, 2019 67.58 67.99 67.22 67.96 2,198,909 +0.47(+0.70%)
Feb 21, 2019 66.69 67.63 66.55 67.48 2,401,745 +0.52(+0.78%)
Feb 20, 2019 66.39 67.15 66.19 66.96 2,667,307 +0.37(+0.55%)
Feb 19, 2019 66.10 66.71 65.80 66.59 2,607,354 +0.67(+1.02%)
Feb 15, 2019 66.24 66.49 65.71 65.92 3,295,238 -0.07(-0.10%)
Feb 14, 2019 66.35 66.48 65.87 65.99 2,552,236 -0.17(-0.25%)
Feb 13, 2019 66.59 66.67 65.80 66.15 3,342,251 -0.62(-0.93%)
Feb 12, 2019 66.69 67.23 66.12 66.78 2,970,578 +0.17(+0.26%)
Feb 11, 2019 66.36 66.92 66.36 66.60 4,706,933 +0.06(+0.09%)
Feb 08, 2019 65.81 66.60 65.70 66.54 2,369,185 +0.47(+0.72%)
Feb 07, 2019 65.31 66.08 65.03 66.07 2,251,037 +0.76(+1.16%)
Feb 06, 2019 64.99 65.53 64.75 65.31 1,925,498 +0.16(+0.25%)
Feb 05, 2019 65.45 65.52 64.92 65.15 3,223,533 -0.38(-0.58%)
Feb 04, 2019 64.84 65.57 64.44 65.53 3,119,056 +0.30(+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.