Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 67.76 68.57 67.61 67.95 563,967 -0.65(-0.94%)
May 30, 2019 67.90 68.87 67.75 68.59 486,434 +0.95(+1.41%)
May 29, 2019 67.45 68.23 66.74 67.64 305,045 -0.16(-0.24%)
May 28, 2019 68.43 68.68 67.79 67.80 379,243 -0.78(-1.14%)
May 24, 2019 68.49 68.88 67.93 68.58 347,799 +0.48(+0.71%)
May 23, 2019 69.87 69.87 67.75 68.10 528,155 -2.28(-3.25%)
May 22, 2019 70.85 71.18 70.31 70.39 422,970 -0.69(-0.98%)
May 21, 2019 70.81 71.20 70.46 71.08 278,442 +0.89(+1.26%)
May 20, 2019 71.08 71.32 70.07 70.19 395,204 -1.33(-1.86%)
May 17, 2019 70.69 71.67 70.55 71.52 451,837 +0.39(+0.54%)
May 16, 2019 70.62 71.38 70.62 71.14 247,895 +0.24(+0.34%)
May 15, 2019 70.50 71.40 70.41 70.90 241,647 -0.08(-0.11%)
May 14, 2019 70.53 71.32 70.52 70.97 346,658 +0.48(+0.68%)
May 13, 2019 70.62 71.04 69.96 70.49 356,511 -1.23(-1.71%)
May 10, 2019 71.40 72.11 70.63 71.72 378,328 +0.15(+0.21%)
May 09, 2019 71.36 71.77 70.58 71.57 213,066 -0.44(-0.61%)
May 08, 2019 72.24 72.59 71.63 72.01 334,152 -0.51(-0.70%)
May 07, 2019 73.29 73.64 72.09 72.52 377,266 -1.30(-1.76%)
May 06, 2019 72.39 73.87 72.39 73.82 565,518 +0.33(+0.44%)
May 03, 2019 72.89 73.76 72.64 73.49 307,431 +0.95(+1.31%)
May 02, 2019 72.07 72.79 71.44 72.54 412,983 +0.49(+0.68%)
May 01, 2019 72.80 72.91 72.00 72.05 406,037 -0.55(-0.75%)
Apr 30, 2019 72.35 72.62 71.86 72.60 415,631 +0.28(+0.39%)
Apr 29, 2019 72.38 72.62 71.69 72.32 522,275 -0.01(-0.01%)
Apr 26, 2019 70.44 73.63 70.44 72.33 474,420 +2.05(+2.91%)
Apr 25, 2019 72.32 73.05 70.10 70.28 1,004,291 -2.01(-2.78%)
Apr 24, 2019 73.56 73.82 72.02 72.29 447,220 -1.17(-1.60%)
Apr 23, 2019 73.70 73.93 73.17 73.46 273,776 -0.16(-0.22%)
Apr 22, 2019 73.72 73.83 73.14 73.63 259,363 -0.23(-0.31%)
Apr 18, 2019 74.09 74.09 73.21 73.86 224,457 -0.08(-0.10%)
Apr 17, 2019 74.44 74.61 73.74 73.93 314,213 -0.43(-0.58%)
Apr 16, 2019 74.44 74.69 74.03 74.36 187,818 +0.15(+0.21%)
Apr 15, 2019 74.56 74.56 73.70 74.21 324,577 -0.15(-0.21%)
Apr 12, 2019 73.96 74.63 73.81 74.36 246,423 +0.11(+0.14%)
Apr 11, 2019 74.54 74.75 74.04 74.26 288,285 -0.21(-0.28%)
Apr 10, 2019 74.63 74.69 73.96 74.47 214,546 +0.15(+0.21%)
Apr 09, 2019 74.47 74.78 73.90 74.32 344,797 -0.41(-0.55%)
Apr 08, 2019 75.14 75.14 74.38 74.73 492,803 -0.57(-0.75%)
Apr 05, 2019 75.39 75.62 75.15 75.30 256,730 +0.12(+0.15%)
Apr 04, 2019 75.02 75.77 75.00 75.18 385,753 +0.25(+0.33%)
Apr 03, 2019 75.60 75.63 74.83 74.93 456,422 -0.30(-0.40%)
Apr 02, 2019 75.48 75.76 74.99 75.23 488,171 -0.27(-0.36%)
Apr 01, 2019 75.30 75.50 74.80 75.50 328,538 +0.54(+0.72%)
Mar 29, 2019 74.74 75.24 74.44 74.96 386,865 +0.46(+0.62%)
Mar 28, 2019 73.48 74.54 73.48 74.50 391,479 +1.30(+1.77%)
Mar 27, 2019 73.77 74.10 72.85 73.20 459,351 -0.57(-0.77%)
Mar 26, 2019 74.17 74.51 73.67 73.77 303,961 -0.02(-0.03%)
Mar 25, 2019 73.45 74.36 73.45 73.79 530,588 +0.17(+0.23%)
Mar 22, 2019 75.20 75.35 73.55 73.62 327,732 -1.47(-1.96%)
Mar 21, 2019 74.49 75.82 74.17 75.09 436,233 +1.13(+1.53%)
Mar 20, 2019 74.24 74.43 73.54 73.95 314,849 -0.30(-0.40%)
Mar 19, 2019 75.24 75.32 73.91 74.25 332,947 -0.50(-0.67%)
Mar 18, 2019 74.51 74.87 74.21 74.75 360,029 +0.34(+0.45%)
Mar 15, 2019 74.30 74.76 74.13 74.41 291,398 +0.23(+0.31%)
Mar 14, 2019 74.47 74.47 73.79 74.18 363,033 -0.19(-0.26%)
Mar 13, 2019 74.29 75.13 74.20 74.37 585,243 +0.13(+0.18%)
Mar 12, 2019 75.05 75.19 74.20 74.24 362,274 -0.64(-0.86%)
Mar 11, 2019 74.11 74.88 73.68 74.88 406,762 +1.10(+1.50%)
Mar 08, 2019 73.50 74.25 73.04 73.78 336,685 -0.17(-0.23%)
Mar 07, 2019 74.18 74.26 73.17 73.95 334,522 -0.36(-0.48%)
Mar 06, 2019 74.52 74.78 74.26 74.31 270,337 -0.17(-0.23%)
Mar 05, 2019 74.39 74.66 74.13 74.48 487,075 +0.08(+0.10%)
Mar 04, 2019 74.87 75.08 73.60 74.40 716,700 -0.61(-0.81%)
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.