Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 65.49 65.70 64.31 65.10 1,132,761 +0.13(+0.20%)
Apr 29, 2019 64.79 65.89 64.74 64.96 785,663 -0.16(-0.25%)
Apr 26, 2019 65.54 66.00 64.44 65.12 1,101,593 -0.93(-1.41%)
Apr 25, 2019 67.18 67.74 66.04 66.05 857,574 -1.13(-1.68%)
Apr 24, 2019 67.57 68.70 67.09 67.18 1,891,912 -0.36(-0.53%)
Apr 23, 2019 66.89 67.84 65.96 67.54 1,567,704 +0.75(+1.12%)
Apr 22, 2019 66.61 66.84 65.81 66.79 1,708,358 +1.09(+1.66%)
Apr 18, 2019 65.49 65.91 64.42 65.70 1,162,453 +0.27(+0.41%)
Apr 17, 2019 66.36 66.76 64.55 65.44 1,354,754 -0.52(-0.79%)
Apr 16, 2019 66.14 66.37 65.05 65.96 1,362,087 -0.02(-0.03%)
Apr 15, 2019 66.88 67.53 65.94 65.98 1,195,639 -1.18(-1.75%)
Apr 12, 2019 66.82 67.64 65.54 67.15 3,096,781 +3.44(+5.40%)
Apr 11, 2019 64.25 64.79 62.71 63.71 1,110,075 -0.73(-1.13%)
Apr 10, 2019 63.80 64.82 63.44 64.44 1,322,558 +1.09(+1.72%)
Apr 09, 2019 65.32 65.47 63.24 63.35 1,156,201 -2.37(-3.61%)
Apr 08, 2019 65.82 66.64 64.93 65.72 1,211,939 +0.46(+0.71%)
Apr 05, 2019 63.31 65.44 63.31 65.26 1,680,763 +2.23(+3.53%)
Apr 04, 2019 62.28 63.57 61.22 63.03 2,776,097 +0.75(+1.20%)
Apr 03, 2019 65.23 65.38 61.92 62.28 2,241,613 -2.73(-4.20%)
Apr 02, 2019 66.72 67.58 64.92 65.01 1,010,730 -1.41(-2.13%)
Apr 01, 2019 66.90 67.39 66.18 66.42 1,076,702 +0.15(+0.23%)
Mar 29, 2019 67.98 68.32 66.07 66.27 1,103,808 -0.73(-1.09%)
Mar 28, 2019 65.88 67.38 65.71 67.00 1,217,129 +0.46(+0.70%)
Mar 27, 2019 66.46 66.96 65.62 66.54 1,027,135 +0.07(+0.10%)
Mar 26, 2019 65.28 66.95 64.69 66.47 1,575,214 +2.10(+3.25%)
Mar 25, 2019 64.09 64.73 62.95 64.37 1,208,239 +0.00(+0.00%)
Mar 22, 2019 68.08 68.11 63.55 64.37 1,910,173 -4.29(-6.25%)
Mar 21, 2019 68.12 68.94 67.42 68.67 1,221,056 +0.33(+0.49%)
Mar 20, 2019 66.91 68.94 66.80 68.34 1,858,525 +1.32(+1.97%)
Mar 19, 2019 68.96 69.12 66.70 67.02 1,223,781 -1.14(-1.67%)
Mar 18, 2019 66.91 68.36 66.91 68.16 1,787,626 +1.73(+2.61%)
Mar 15, 2019 66.39 66.96 65.97 66.42 2,081,783 -0.44(-0.65%)
Mar 14, 2019 66.87 67.94 66.55 66.86 1,287,679 -0.03(-0.04%)
Mar 13, 2019 67.12 67.79 65.97 66.89 1,091,403 +0.49(+0.74%)
Mar 12, 2019 65.64 66.67 65.27 66.39 1,272,261 +1.22(+1.88%)
Mar 11, 2019 65.43 65.93 64.92 65.17 1,547,137 +0.43(+0.66%)
Mar 08, 2019 66.12 66.12 64.10 64.74 1,462,849 -2.94(-4.34%)
Mar 07, 2019 68.53 68.84 66.93 67.68 1,341,399 -0.75(-1.09%)
Mar 06, 2019 69.59 69.86 68.18 68.43 2,075,767 -1.29(-1.85%)
Mar 05, 2019 71.31 71.57 69.25 69.72 2,157,607 -0.90(-1.28%)
Mar 04, 2019 69.96 70.89 69.16 70.62 3,362,796 +1.34(+1.93%)
Mar 01, 2019 68.64 69.91 68.36 69.29 1,385,640 +1.11(+1.63%)
Feb 28, 2019 69.27 69.55 67.36 68.18 2,410,325 -0.69(-1.00%)
Feb 27, 2019 69.30 71.08 68.78 68.87 1,448,017 +0.04(+0.06%)
Feb 26, 2019 69.77 70.79 68.75 68.83 1,359,996 -1.06(-1.52%)
Feb 25, 2019 69.96 70.94 69.53 69.89 1,409,928 -0.44(-0.62%)
Feb 22, 2019 70.08 71.31 69.65 70.33 1,658,929 +0.82(+1.17%)
Feb 21, 2019 71.09 72.22 68.15 69.51 3,549,431 -2.94(-4.06%)
Feb 20, 2019 71.16 72.76 70.92 72.45 1,717,647 +1.28(+1.80%)
Feb 19, 2019 71.37 72.14 70.46 71.17 1,270,027 -0.87(-1.21%)
Feb 15, 2019 71.98 72.24 70.34 72.04 1,599,441 +1.06(+1.50%)
Feb 14, 2019 69.86 71.52 69.44 70.98 1,296,267 +0.70(+1.00%)
Feb 13, 2019 69.05 70.93 69.05 70.28 1,134,911 +1.33(+1.93%)
Feb 12, 2019 69.69 70.61 68.60 68.95 981,911 +0.60(+0.87%)
Feb 11, 2019 66.38 68.79 66.14 68.35 1,289,808 +1.56(+2.34%)
Feb 08, 2019 67.79 68.10 66.06 66.79 1,743,737 -0.89(-1.31%)
Feb 07, 2019 70.05 70.05 67.18 67.68 1,594,596 -3.04(-4.29%)
Feb 06, 2019 70.84 71.72 70.38 70.72 805,264 -0.82(-1.15%)
Feb 05, 2019 72.08 72.52 71.28 71.54 650,117 -0.61(-0.84%)
Feb 04, 2019 71.04 72.46 70.57 72.14 1,005,789 +0.10(+0.14%)
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.