Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 65.77 67.03 65.77 66.91 2,838,869 +0.92(+1.39%)
Apr 29, 2019 65.54 66.56 65.46 66.00 2,481,887 +0.53(+0.81%)
Apr 26, 2019 65.11 65.94 64.21 65.46 3,372,636 -0.89(-1.34%)
Apr 25, 2019 66.98 66.98 65.72 66.35 2,317,351 -0.81(-1.20%)
Apr 24, 2019 67.88 68.26 66.97 67.16 2,363,572 +0.96(+1.45%)
Apr 23, 2019 65.56 66.44 64.93 66.20 2,307,964 +0.92(+1.40%)
Apr 22, 2019 65.83 66.21 65.25 65.28 2,712,888 -0.94(-1.41%)
Apr 18, 2019 65.98 66.62 65.63 66.22 2,643,796 +0.22(+0.33%)
Apr 17, 2019 66.21 66.91 65.80 66.00 1,892,704 +0.22(+0.33%)
Apr 16, 2019 66.00 66.32 65.64 65.79 2,347,492 -0.07(-0.11%)
Apr 15, 2019 65.59 66.11 65.37 65.86 2,553,459 -0.30(-0.45%)
Apr 12, 2019 66.65 66.83 66.04 66.16 1,903,502 -0.37(-0.55%)
Apr 11, 2019 67.02 67.03 66.18 66.53 1,969,534 -0.46(-0.68%)
Apr 10, 2019 67.24 67.92 66.73 66.98 2,625,098 -0.23(-0.35%)
Apr 09, 2019 66.99 67.63 66.89 67.22 1,970,968 -0.06(-0.09%)
Apr 08, 2019 67.10 67.70 66.89 67.28 2,486,560 +0.04(+0.07%)
Apr 05, 2019 67.40 67.57 66.84 67.24 3,526,989 +0.18(+0.27%)
Apr 04, 2019 65.18 67.07 65.01 67.06 2,741,745 +1.83(+2.80%)
Apr 03, 2019 64.60 65.45 64.52 65.23 2,610,747 +0.98(+1.53%)
Apr 02, 2019 64.77 64.77 63.95 64.25 2,221,508 -0.58(-0.89%)
Apr 01, 2019 64.17 64.97 63.93 64.83 3,099,376 +0.93(+1.45%)
Mar 29, 2019 64.10 64.32 63.67 63.90 3,100,739 -0.04(-0.06%)
Mar 28, 2019 63.71 64.46 63.30 63.94 4,231,411 +0.54(+0.85%)
Mar 27, 2019 63.29 64.02 62.96 63.40 4,548,619 +0.00(+0.00%)
Mar 26, 2019 64.24 64.62 63.18 63.40 3,118,397 -0.35(-0.55%)
Mar 25, 2019 62.78 64.13 62.74 63.75 2,493,221 +0.70(+1.11%)
Mar 22, 2019 64.86 65.95 63.04 63.05 4,455,332 -0.40(-0.64%)
Mar 21, 2019 62.11 63.59 61.89 63.45 2,994,948 +1.30(+2.10%)
Mar 20, 2019 62.63 62.87 61.30 62.15 3,755,771 -0.70(-1.12%)
Mar 19, 2019 63.18 63.50 62.69 62.85 3,896,706 +0.13(+0.22%)
Mar 18, 2019 62.20 62.75 61.95 62.71 3,959,384 +0.54(+0.88%)
Mar 15, 2019 61.50 62.20 60.99 62.17 7,631,861 +0.70(+1.13%)
Mar 14, 2019 60.93 61.90 60.71 61.47 4,768,338 +0.45(+0.73%)
Mar 13, 2019 61.61 61.75 61.03 61.03 3,931,735 -0.43(-0.70%)
Mar 12, 2019 61.60 61.77 60.68 61.45 2,936,586 +0.10(+0.16%)
Mar 11, 2019 60.36 61.78 60.36 61.36 4,455,903 +1.21(+2.00%)
Mar 08, 2019 59.71 60.20 59.25 60.15 3,498,515 -0.24(-0.40%)
Mar 07, 2019 59.67 60.55 59.46 60.39 4,136,809 +0.31(+0.52%)
Mar 06, 2019 60.08 60.70 59.47 60.08 4,318,654 +0.43(+0.72%)
Mar 05, 2019 60.31 60.54 59.31 59.65 3,712,318 -0.22(-0.37%)
Mar 04, 2019 60.71 61.24 59.50 59.87 4,764,265 -0.67(-1.11%)
Mar 01, 2019 62.18 62.36 60.37 60.54 6,063,039 -0.92(-1.50%)
Feb 28, 2019 62.04 62.61 60.84 61.46 7,648,932 +0.02(+0.03%)
Feb 27, 2019 60.70 63.15 60.70 61.45 20,042,158 +7.60(+14.11%)
Feb 26, 2019 54.02 54.19 53.20 53.85 4,620,041 -0.21(-0.40%)
Feb 25, 2019 54.60 54.82 53.91 54.06 4,230,206 +0.10(+0.18%)
Feb 22, 2019 53.44 54.11 52.99 53.96 2,584,237 +0.60(+1.12%)
Feb 21, 2019 53.97 54.27 53.07 53.36 2,620,603 -0.49(-0.91%)
Feb 20, 2019 54.02 54.26 53.69 53.86 3,222,938 -0.02(-0.03%)
Feb 19, 2019 53.79 54.03 53.13 53.87 3,214,363 +0.14(+0.27%)
Feb 15, 2019 53.62 53.95 53.24 53.73 2,185,843 +0.54(+1.02%)
Feb 14, 2019 52.72 53.66 52.37 53.19 3,003,804 +0.07(+0.13%)
Feb 13, 2019 53.67 53.90 52.88 53.11 3,361,869 -0.33(-0.62%)
Feb 12, 2019 52.45 54.03 52.45 53.45 3,326,193 +1.26(+2.41%)
Feb 11, 2019 52.69 52.76 51.98 52.19 2,494,342 -0.45(-0.85%)
Feb 08, 2019 51.97 52.70 51.92 52.63 1,905,725 +0.08(+0.15%)
Feb 07, 2019 52.83 53.00 51.85 52.55 2,067,439 -0.54(-1.01%)
Feb 06, 2019 53.21 53.46 52.51 53.09 2,128,764 -0.05(-0.10%)
Feb 05, 2019 52.95 53.21 52.59 53.14 1,680,132 +0.28(+0.52%)
Feb 04, 2019 52.32 53.03 51.99 52.86 2,079,583 +0.66(+1.27%)
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.