Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 79.85 79.89 79.81 79.85 3,324,328 +0.04(+0.06%)
Apr 29, 2019 79.83 79.87 79.78 79.81 3,077,713 +0.00(+0.00%)
Apr 26, 2019 79.76 79.83 79.72 79.81 4,744,177 +0.18(+0.22%)
Apr 25, 2019 79.59 79.70 79.48 79.63 3,622,519 +0.02(+0.03%)
Apr 24, 2019 79.74 79.74 79.61 79.61 4,420,782 -0.07(-0.08%)
Apr 23, 2019 79.50 79.72 79.48 79.67 8,143,943 +0.22(+0.28%)
Apr 22, 2019 79.52 79.54 79.41 79.45 4,664,387 -0.11(-0.14%)
Apr 18, 2019 79.63 79.63 79.45 79.56 4,004,513 +0.07(+0.08%)
Apr 17, 2019 79.74 79.76 79.50 79.50 3,271,535 -0.18(-0.22%)
Apr 16, 2019 79.70 79.76 79.65 79.67 5,536,749 +0.02(+0.03%)
Apr 15, 2019 79.72 79.74 79.61 79.65 3,769,181 -0.09(-0.11%)
Apr 12, 2019 79.72 79.76 79.59 79.74 4,763,118 +0.11(+0.14%)
Apr 11, 2019 79.48 79.63 79.43 79.63 4,435,308 +0.18(+0.22%)
Apr 10, 2019 79.28 79.48 79.26 79.45 2,981,538 +0.29(+0.36%)
Apr 09, 2019 79.17 79.23 79.10 79.17 8,243,348 +0.00(+0.00%)
Apr 08, 2019 79.19 79.21 79.10 79.17 2,849,263 -0.02(-0.03%)
Apr 05, 2019 79.15 79.23 79.12 79.19 3,464,891 +0.11(+0.14%)
Apr 04, 2019 78.97 79.08 78.93 79.08 3,258,171 +0.15(+0.20%)
Apr 03, 2019 79.01 79.06 78.86 78.93 2,951,599 +0.02(+0.03%)
Apr 02, 2019 78.88 78.93 78.75 78.90 3,970,137 +0.02(+0.03%)
Apr 01, 2019 78.93 79.04 78.84 78.88 6,213,067 +0.81(+1.03%)
Mar 29, 2019 77.94 78.12 77.92 78.07 9,802,858 +0.22(+0.28%)
Mar 28, 2019 77.75 77.88 77.70 77.86 5,391,459 +0.15(+0.20%)
Mar 27, 2019 77.75 77.88 77.57 77.70 6,538,054 +0.04(+0.06%)
Mar 26, 2019 77.60 77.79 77.57 77.66 4,186,788 +0.15(+0.20%)
Mar 25, 2019 77.47 77.55 77.34 77.51 6,259,113 +0.00(+0.00%)
Mar 22, 2019 77.70 77.70 77.43 77.51 4,924,050 -0.26(-0.33%)
Mar 21, 2019 77.70 77.88 77.68 77.77 7,749,110 +0.00(+0.00%)
Mar 20, 2019 77.53 77.90 77.36 77.77 9,994,966 +0.26(+0.34%)
Mar 19, 2019 77.47 77.64 77.46 77.51 9,930,599 +0.07(+0.08%)
Mar 18, 2019 77.47 77.49 77.34 77.44 3,050,194 +0.04(+0.06%)
Mar 15, 2019 77.42 77.51 77.40 77.40 4,507,927 +0.02(+0.03%)
Mar 14, 2019 77.42 77.47 77.34 77.38 4,092,945 -0.04(-0.06%)
Mar 13, 2019 77.25 77.42 77.23 77.42 5,100,990 +0.22(+0.28%)
Mar 12, 2019 77.05 77.23 77.01 77.20 7,178,271 +0.15(+0.20%)
Mar 11, 2019 76.81 77.05 76.79 77.05 4,183,369 +0.22(+0.28%)
Mar 08, 2019 76.68 76.84 76.56 76.84 9,553,609 -0.13(-0.17%)
Mar 07, 2019 77.05 77.07 76.84 76.97 11,206,936 -0.04(-0.06%)
Mar 06, 2019 77.12 77.14 76.99 77.01 11,090,215 -0.15(-0.20%)
Mar 05, 2019 77.18 77.22 77.06 77.16 8,579,365 +0.00(+0.00%)
Mar 04, 2019 77.36 77.40 77.03 77.16 8,881,478 -0.09(-0.11%)
Mar 01, 2019 77.25 77.34 77.16 77.25 8,528,918 +0.91(+1.19%)
Feb 28, 2019 76.34 76.40 76.26 76.34 8,320,144 +0.00(+0.00%)
Feb 27, 2019 76.36 76.40 76.27 76.34 5,323,902 +0.00(+0.00%)
Feb 26, 2019 76.23 76.40 76.21 76.34 10,516,721 +0.15(+0.20%)
Feb 25, 2019 76.32 76.34 76.17 76.19 3,264,809 +0.06(+0.08%)
Feb 22, 2019 76.06 76.17 76.04 76.13 6,534,151 +0.13(+0.17%)
Feb 21, 2019 76.02 76.13 75.93 76.00 8,974,487 -0.06(-0.08%)
Feb 20, 2019 76.00 76.08 75.89 76.06 4,641,326 +0.11(+0.14%)
Feb 19, 2019 75.87 76.00 75.83 75.95 2,997,044 +0.02(+0.03%)
Feb 15, 2019 75.80 75.95 75.80 75.93 2,572,341 +0.24(+0.31%)
Feb 14, 2019 75.57 75.74 75.46 75.70 7,960,098 +0.02(+0.03%)
Feb 13, 2019 75.85 75.89 75.61 75.68 5,035,330 -0.09(-0.11%)
Feb 12, 2019 75.63 75.80 75.62 75.76 10,519,090 +0.39(+0.51%)
Feb 11, 2019 75.40 75.43 75.27 75.38 3,003,122 +0.02(+0.03%)
Feb 08, 2019 75.25 75.36 75.14 75.36 6,688,666 +0.00(+0.00%)
Feb 07, 2019 75.44 75.44 75.23 75.36 10,774,129 -0.32(-0.42%)
Feb 06, 2019 75.63 75.74 75.57 75.68 7,912,225 +0.02(+0.03%)
Feb 05, 2019 75.50 75.78 75.48 75.65 11,430,100 +0.26(+0.34%)
Feb 04, 2019 75.23 75.46 75.18 75.40 4,052,369 +0.17(+0.23%)
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.