Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 78.00 78.00 76.94 77.50 543,400 -0.02(-0.03%)
Mar 28, 2019 77.10 77.64 76.64 77.52 249,173 +0.54(+0.70%)
Mar 27, 2019 77.15 77.68 75.72 76.98 230,357 -0.17(-0.22%)
Mar 26, 2019 76.59 77.43 76.50 77.15 292,051 +1.02(+1.34%)
Mar 25, 2019 75.50 76.30 74.71 76.13 244,532 +0.37(+0.49%)
Mar 22, 2019 76.45 76.65 75.36 75.76 313,600 -1.25(-1.62%)
Mar 21, 2019 75.79 77.46 75.79 77.01 349,501 +1.24(+1.64%)
Mar 20, 2019 77.22 77.22 75.40 75.77 420,996 -1.73(-2.23%)
Mar 19, 2019 78.45 78.47 77.40 77.50 496,672 -0.37(-0.48%)
Mar 18, 2019 77.28 78.65 77.28 77.87 407,865 +0.58(+0.75%)
Mar 15, 2019 76.41 77.67 75.94 77.29 1,004,600 +1.02(+1.34%)
Mar 14, 2019 75.37 76.51 74.78 76.27 527,304 +0.98(+1.30%)
Mar 13, 2019 74.71 75.82 74.37 75.29 463,125 +0.75(+1.01%)
Mar 12, 2019 75.71 75.89 74.38 74.54 457,072 -1.05(-1.39%)
Mar 11, 2019 74.82 75.70 74.54 75.59 271,041 +1.05(+1.41%)
Mar 08, 2019 73.84 74.57 73.66 74.54 299,900 +0.22(+0.30%)
Mar 07, 2019 75.17 75.18 74.15 74.32 515,618 -0.62(-0.83%)
Mar 06, 2019 74.96 75.11 74.51 74.94 358,209 -0.17(-0.23%)
Mar 05, 2019 75.57 75.69 74.95 75.11 271,735 -0.36(-0.48%)
Mar 04, 2019 76.06 76.32 75.06 75.47 244,445 -0.46(-0.61%)
Mar 01, 2019 75.97 76.41 75.35 75.93 411,200 +0.38(+0.50%)
Feb 28, 2019 75.20 76.20 75.00 75.55 429,098 +0.25(+0.33%)
Feb 27, 2019 75.04 75.65 74.96 75.30 215,963 -0.01(-0.01%)
Feb 26, 2019 75.11 75.75 74.62 75.31 307,984 -0.11(-0.15%)
Feb 25, 2019 75.44 76.00 74.74 75.42 663,210 +0.37(+0.49%)
Feb 22, 2019 74.49 75.33 74.31 75.05 542,400 +0.67(+0.90%)
Feb 21, 2019 74.36 74.82 73.88 74.38 471,450 -0.26(-0.35%)
Feb 20, 2019 74.58 74.77 74.03 74.64 414,501 +0.04(+0.05%)
Feb 19, 2019 73.98 74.81 73.56 74.60 576,161 +0.22(+0.30%)
Feb 15, 2019 75.00 75.40 73.93 74.38 659,200 -0.56(-0.75%)
Feb 14, 2019 74.58 75.96 74.30 74.94 558,322 +0.31(+0.42%)
Feb 13, 2019 73.00 74.91 72.73 74.63 915,881 +1.63(+2.23%)
Feb 12, 2019 73.01 73.11 72.26 73.00 1,053,863 -0.01(-0.01%)
Feb 11, 2019 73.40 73.51 72.30 73.01 745,254 -0.51(-0.69%)
Feb 08, 2019 71.50 74.00 71.50 73.52 2,489,400 +8.26(+12.66%)
Feb 07, 2019 65.38 65.84 64.35 65.26 605,108 -0.53(-0.81%)
Feb 06, 2019 64.41 66.20 64.00 65.79 645,185 +1.50(+2.33%)
Feb 05, 2019 64.51 64.88 63.99 64.29 390,629 -0.13(-0.20%)
Feb 04, 2019 62.87 64.45 62.87 64.42 299,552 +1.42(+2.25%)
Feb 01, 2019 62.78 63.10 62.10 63.00 403,900 +0.31(+0.49%)
Jan 31, 2019 61.15 62.79 61.15 62.69 504,458 +1.34(+2.18%)
Jan 30, 2019 61.60 61.76 60.82 61.35 423,484 -0.15(-0.24%)
Jan 29, 2019 62.15 62.28 61.45 61.50 353,398 -0.49(-0.79%)
Jan 28, 2019 60.67 62.70 60.59 61.99 467,371 +0.74(+1.21%)
Jan 25, 2019 61.98 62.35 61.25 61.25 315,100 -0.26(-0.42%)
Jan 24, 2019 61.41 62.30 60.92 61.51 275,839 +0.22(+0.36%)
Jan 23, 2019 61.63 62.14 60.55 61.29 261,851 -0.15(-0.24%)
Jan 22, 2019 61.65 62.49 61.16 61.44 337,630 -0.57(-0.92%)
Jan 18, 2019 61.71 62.12 61.60 62.01 309,400 +0.63(+1.03%)
Jan 17, 2019 61.70 62.11 61.14 61.38 478,207 -0.64(-1.03%)
Jan 16, 2019 61.26 62.43 61.26 62.02 298,933 +0.75(+1.22%)
Jan 15, 2019 61.34 61.77 60.74 61.27 342,783 +0.04(+0.07%)
Jan 14, 2019 60.93 61.64 60.69 61.23 258,707 -0.06(-0.10%)
Jan 11, 2019 61.07 61.61 60.69 61.29 299,700 -0.15(-0.24%)
Jan 10, 2019 60.07 61.59 59.69 61.44 361,055 +0.91(+1.50%)
Jan 09, 2019 60.67 61.45 60.13 60.53 265,893 +0.04(+0.07%)
Jan 08, 2019 60.58 60.86 60.01 60.49 245,946 +0.44(+0.73%)
Jan 07, 2019 59.75 60.83 59.35 60.05 384,074 +0.25(+0.42%)
Jan 04, 2019 58.20 60.44 57.93 59.80 387,200 +2.49(+4.34%)
Jan 03, 2019 57.60 58.39 56.64 57.31 301,691 -0.71(-1.22%)
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.