Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 69.53 69.68 68.42 68.77 2,669,100 -0.29(-0.42%)
Mar 28, 2019 70.70 71.50 69.02 69.06 3,128,209 -0.88(-1.26%)
Mar 27, 2019 69.11 70.93 69.11 69.94 2,911,736 +1.04(+1.51%)
Mar 26, 2019 69.36 70.26 68.34 68.90 2,432,228 +0.17(+0.25%)
Mar 25, 2019 66.80 69.70 66.76 68.73 2,770,248 +1.70(+2.54%)
Mar 22, 2019 68.39 68.67 66.84 67.03 2,522,100 -1.39(-2.03%)
Mar 21, 2019 67.84 68.56 67.64 68.42 2,846,945 +0.35(+0.51%)
Mar 20, 2019 68.90 69.27 67.67 68.07 1,771,619 -1.04(-1.50%)
Mar 19, 2019 68.82 69.66 68.68 69.11 2,603,625 +0.00(+0.00%)
Mar 18, 2019 68.00 69.23 67.68 69.11 2,263,168 +1.13(+1.66%)
Mar 15, 2019 68.54 68.84 67.58 67.98 4,676,300 -0.49(-0.72%)
Mar 14, 2019 68.02 68.75 67.48 68.47 2,499,103 -0.12(-0.17%)
Mar 13, 2019 69.84 69.84 68.19 68.59 3,541,934 -1.11(-1.59%)
Mar 12, 2019 69.92 69.99 68.75 69.70 2,657,126 +0.15(+0.22%)
Mar 11, 2019 67.78 69.59 67.77 69.55 2,610,766 +1.78(+2.63%)
Mar 08, 2019 68.36 68.36 66.64 67.77 3,421,400 -1.20(-1.74%)
Mar 07, 2019 69.77 70.61 68.78 68.97 3,318,614 -1.05(-1.50%)
Mar 06, 2019 72.00 72.50 69.46 70.02 4,162,011 -1.31(-1.84%)
Mar 05, 2019 67.56 71.88 67.15 71.33 11,080,382 +4.86(+7.31%)
Mar 04, 2019 68.43 68.50 66.39 66.47 5,455,555 -1.63(-2.39%)
Mar 01, 2019 68.39 69.54 68.03 68.10 3,591,500 +0.57(+0.84%)
Feb 28, 2019 67.86 68.13 66.61 67.53 5,088,609 -0.32(-0.47%)
Feb 27, 2019 66.37 68.07 66.24 67.85 4,112,102 +1.62(+2.45%)
Feb 26, 2019 66.11 67.02 65.38 66.23 3,183,183 +0.37(+0.56%)
Feb 25, 2019 64.75 66.63 64.71 65.86 5,273,931 +1.49(+2.31%)
Feb 22, 2019 65.11 65.13 64.02 64.37 2,986,800 -0.85(-1.30%)
Feb 21, 2019 65.69 66.29 65.07 65.22 1,832,046 -0.23(-0.35%)
Feb 20, 2019 66.32 66.72 65.39 65.45 1,984,961 -0.79(-1.19%)
Feb 19, 2019 65.99 66.61 65.69 66.24 3,090,911 +0.31(+0.47%)
Feb 15, 2019 66.41 66.44 65.37 65.93 2,543,900 -0.10(-0.15%)
Feb 14, 2019 65.61 66.70 64.80 66.03 2,886,097 -0.48(-0.72%)
Feb 13, 2019 66.28 66.78 64.89 66.51 2,586,324 +0.39(+0.59%)
Feb 12, 2019 64.92 66.70 64.73 66.12 3,319,517 +1.75(+2.72%)
Feb 11, 2019 65.00 65.00 63.00 64.37 4,050,182 -0.49(-0.76%)
Feb 08, 2019 66.27 66.36 64.55 64.86 3,825,700 -1.68(-2.52%)
Feb 07, 2019 66.52 67.23 66.04 66.54 2,959,657 -0.28(-0.42%)
Feb 06, 2019 67.72 67.95 66.53 66.82 2,082,838 -1.31(-1.92%)
Feb 05, 2019 67.37 68.69 67.25 68.13 2,802,685 +1.03(+1.54%)
Feb 04, 2019 66.63 67.33 66.02 67.10 3,350,907 +0.41(+0.61%)
Feb 01, 2019 68.84 68.84 66.28 66.69 3,854,500 -2.00(-2.91%)
Jan 31, 2019 68.87 69.25 67.96 68.69 3,370,279 -0.41(-0.59%)
Jan 30, 2019 69.97 70.00 68.13 69.10 2,349,316 -0.46(-0.66%)
Jan 29, 2019 69.18 69.76 67.99 69.56 2,178,667 +0.13(+0.19%)
Jan 28, 2019 69.92 69.99 68.99 69.43 2,304,299 -1.27(-1.80%)
Jan 25, 2019 69.08 70.70 68.44 70.70 2,278,900 +2.36(+3.45%)
Jan 24, 2019 69.45 69.45 67.52 68.34 2,544,206 -1.15(-1.65%)
Jan 23, 2019 69.70 69.85 67.84 69.49 2,385,709 +0.19(+0.27%)
Jan 22, 2019 69.72 71.46 68.88 69.30 5,502,205 -0.65(-0.93%)
Jan 18, 2019 69.39 70.37 69.25 69.95 2,596,000 +1.11(+1.61%)
Jan 17, 2019 67.18 68.89 66.87 68.84 2,263,021 +1.38(+2.05%)
Jan 16, 2019 66.66 67.52 66.15 67.46 2,606,861 +0.20(+0.30%)
Jan 15, 2019 66.62 67.38 66.05 67.26 2,086,036 +0.62(+0.93%)
Jan 14, 2019 66.76 67.79 66.21 66.64 2,796,495 -0.63(-0.94%)
Jan 11, 2019 66.61 67.99 66.17 67.27 3,424,900 +0.73(+1.10%)
Jan 10, 2019 63.15 66.68 62.57 66.54 11,165,050 -3.36(-4.81%)
Jan 09, 2019 69.56 70.87 68.40 69.90 4,238,540 +0.72(+1.04%)
Jan 08, 2019 68.87 69.49 67.02 69.18 3,278,455 +1.17(+1.72%)
Jan 07, 2019 66.70 69.54 65.91 68.01 3,577,546 +1.60(+2.41%)
Jan 04, 2019 67.38 67.47 65.09 66.41 3,749,700 +0.04(+0.06%)
Jan 03, 2019 67.24 68.03 66.05 66.37 3,885,853 -1.43(-2.11%)
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.