Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 80.31 81.72 80.04 81.50 509,096 +1.43(+1.79%)
Mar 28, 2019 79.39 80.37 79.31 80.07 417,538 +0.62(+0.79%)
Mar 27, 2019 79.35 79.72 78.83 79.45 329,220 +0.03(+0.04%)
Mar 26, 2019 79.84 80.32 78.92 79.41 313,569 -0.13(-0.16%)
Mar 25, 2019 79.98 80.17 78.92 79.54 377,198 -0.84(-1.04%)
Mar 22, 2019 81.79 81.90 80.28 80.38 291,346 -1.46(-1.79%)
Mar 21, 2019 79.94 82.11 79.94 81.84 410,486 +1.72(+2.14%)
Mar 20, 2019 81.35 81.35 79.40 80.12 584,808 -1.19(-1.46%)
Mar 19, 2019 80.61 81.87 80.38 81.31 487,577 +0.82(+1.02%)
Mar 18, 2019 81.12 81.84 80.41 80.49 452,573 -0.64(-0.79%)
Mar 15, 2019 80.03 81.26 79.81 81.13 1,212,403 +1.29(+1.62%)
Mar 14, 2019 79.63 80.27 79.25 79.84 602,715 +0.23(+0.29%)
Mar 13, 2019 79.16 79.94 78.53 79.61 649,758 +0.71(+0.90%)
Mar 12, 2019 78.92 79.22 78.57 78.90 699,283 +0.04(+0.05%)
Mar 11, 2019 78.09 78.95 77.58 78.86 650,627 +0.89(+1.14%)
Mar 08, 2019 78.10 78.50 77.30 77.97 545,148 -0.24(-0.31%)
Mar 07, 2019 77.43 78.79 76.96 78.21 636,735 +0.80(+1.03%)
Mar 06, 2019 78.57 78.70 77.35 77.41 817,982 -1.03(-1.32%)
Mar 05, 2019 78.53 79.25 78.30 78.45 527,611 +0.05(+0.07%)
Mar 04, 2019 78.92 78.92 77.95 78.39 510,537 -0.37(-0.47%)
Mar 01, 2019 79.30 79.55 78.24 78.76 906,202 -0.28(-0.36%)
Feb 28, 2019 79.86 80.13 78.64 79.04 640,285 -0.87(-1.09%)
Feb 27, 2019 79.75 80.08 78.98 79.92 585,893 +0.21(+0.27%)
Feb 26, 2019 79.83 80.34 79.24 79.70 634,945 +0.13(+0.16%)
Feb 25, 2019 80.37 80.37 79.55 79.57 634,383 -0.50(-0.63%)
Feb 22, 2019 79.86 80.60 78.60 80.08 1,724,452 -0.09(-0.11%)
Feb 21, 2019 80.41 80.78 79.31 80.16 757,588 +0.22(+0.28%)
Feb 20, 2019 79.42 81.18 79.21 79.94 869,193 +0.36(+0.45%)
Feb 19, 2019 79.98 80.22 79.10 79.58 813,896 -0.59(-0.74%)
Feb 15, 2019 80.12 80.91 79.75 80.17 491,932 +0.54(+0.68%)
Feb 14, 2019 79.18 80.22 79.13 79.63 536,194 +0.04(+0.05%)
Feb 13, 2019 80.01 80.39 79.40 79.59 668,972 +0.04(+0.05%)
Feb 12, 2019 78.92 80.13 78.83 79.55 766,547 +0.91(+1.16%)
Feb 11, 2019 78.62 78.92 77.39 78.63 805,951 +0.10(+0.13%)
Feb 08, 2019 78.81 79.12 77.92 78.53 666,669 -0.33(-0.42%)
Feb 07, 2019 78.73 79.27 77.88 78.86 545,193 -0.51(-0.65%)
Feb 06, 2019 79.62 80.15 78.98 79.38 718,436 -0.50(-0.63%)
Feb 05, 2019 78.98 83.61 78.75 79.88 1,378,072 -3.33(-4.00%)
Feb 04, 2019 83.84 84.20 82.28 83.21 1,156,191 -1.00(-1.19%)
Feb 01, 2019 84.64 85.04 83.93 84.21 1,126,087 -0.44(-0.52%)
Jan 31, 2019 84.81 85.42 84.42 84.64 751,769 -0.13(-0.15%)
Jan 30, 2019 84.38 85.33 83.76 84.77 455,392 +0.59(+0.70%)
Jan 29, 2019 83.97 84.83 83.44 84.18 430,088 +0.44(+0.53%)
Jan 28, 2019 83.11 84.11 82.45 83.74 479,756 +0.54(+0.65%)
Jan 25, 2019 83.48 84.11 83.04 83.20 499,768 -0.13(-0.15%)
Jan 24, 2019 82.65 83.86 80.41 83.33 689,756 -0.61(-0.72%)
Jan 23, 2019 84.24 84.84 83.39 83.94 478,107 +0.20(+0.23%)
Jan 22, 2019 84.54 85.33 82.89 83.74 958,639 -0.65(-0.77%)
Jan 18, 2019 84.50 85.29 83.96 84.39 602,341 +0.37(+0.44%)
Jan 17, 2019 83.45 84.67 83.45 84.02 672,779 +0.44(+0.53%)
Jan 16, 2019 82.96 84.25 82.96 83.58 551,848 +0.66(+0.79%)
Jan 15, 2019 82.79 83.60 82.40 82.92 543,834 +0.15(+0.18%)
Jan 14, 2019 82.76 83.72 82.52 82.77 447,780 -0.13(-0.15%)
Jan 11, 2019 82.93 83.89 82.09 82.90 461,522 +0.07(+0.08%)
Jan 10, 2019 82.05 83.17 82.03 82.83 546,051 +1.01(+1.23%)
Jan 09, 2019 81.42 82.63 80.99 81.82 946,508 +0.50(+0.61%)
Jan 08, 2019 80.97 81.87 80.74 81.33 1,084,558 +0.55(+0.68%)
Jan 07, 2019 80.08 81.72 79.89 80.78 405,256 +0.38(+0.47%)
Jan 04, 2019 79.29 80.89 79.29 80.40 553,218 +1.68(+2.13%)
Jan 03, 2019 79.15 80.76 78.31 78.73 625,959 -0.40(-0.51%)
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.