Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 69.68 71.14 69.67 71.08 6,731,109 +1.46(+2.10%)
Jun 27, 2019 68.93 69.83 68.67 69.62 1,861,838 +0.73(+1.06%)
Jun 26, 2019 69.19 69.61 68.53 68.89 1,654,481 -0.20(-0.29%)
Jun 25, 2019 70.64 70.75 68.85 69.10 2,339,125 -1.36(-1.93%)
Jun 24, 2019 69.93 70.50 69.41 70.45 1,386,874 +0.54(+0.78%)
Jun 21, 2019 69.73 70.21 69.28 69.91 3,398,294 +0.33(+0.47%)
Jun 20, 2019 69.52 69.82 68.85 69.58 3,156,654 +0.73(+1.06%)
Jun 19, 2019 68.64 69.16 68.43 68.85 3,317,986 +0.32(+0.47%)
Jun 18, 2019 69.82 69.96 68.39 68.53 2,897,827 -0.79(-1.13%)
Jun 17, 2019 69.97 70.14 69.26 69.32 1,862,365 -0.55(-0.79%)
Jun 14, 2019 70.17 70.57 69.84 69.87 1,739,262 -0.24(-0.34%)
Jun 13, 2019 70.10 70.32 69.80 70.11 1,977,259 +0.21(+0.30%)
Jun 12, 2019 69.39 70.06 69.35 69.90 2,094,572 +0.57(+0.82%)
Jun 11, 2019 70.47 70.84 68.92 69.33 3,226,085 -1.00(-1.42%)
Jun 10, 2019 70.47 70.75 69.87 70.33 1,734,055 -0.04(-0.05%)
Jun 07, 2019 70.38 70.85 70.09 70.37 1,910,552 +0.47(+0.68%)
Jun 06, 2019 69.21 70.13 69.15 69.89 2,632,633 +0.72(+1.03%)
Jun 05, 2019 68.68 69.45 68.22 69.18 3,107,159 +0.61(+0.89%)
Jun 04, 2019 67.52 68.60 67.37 68.57 3,560,372 +1.74(+2.61%)
Jun 03, 2019 67.72 68.11 66.51 66.83 3,672,523 -0.86(-1.27%)
May 31, 2019 67.66 68.06 67.08 67.69 2,054,655 -0.34(-0.50%)
May 30, 2019 67.35 68.39 67.23 68.03 2,101,334 +0.86(+1.28%)
May 29, 2019 67.74 67.96 66.80 67.16 2,813,286 -0.71(-1.04%)
May 28, 2019 68.32 68.68 67.75 67.87 4,240,598 -0.42(-0.61%)
May 24, 2019 67.84 68.59 67.72 68.29 3,209,960 +0.63(+0.93%)
May 23, 2019 67.46 68.15 67.14 67.66 3,331,518 -0.18(-0.27%)
May 22, 2019 67.62 68.15 67.29 67.84 2,403,140 -0.02(-0.03%)
May 21, 2019 67.57 68.45 67.44 67.86 3,741,111 +0.58(+0.86%)
May 20, 2019 65.69 67.46 65.66 67.28 3,372,082 +1.04(+1.56%)
May 17, 2019 66.16 67.35 66.10 66.25 2,333,351 -0.42(-0.62%)
May 16, 2019 66.46 67.38 66.39 66.66 2,227,769 +0.27(+0.41%)
May 15, 2019 65.14 66.82 64.90 66.39 2,927,977 +0.77(+1.18%)
May 14, 2019 65.24 66.09 65.08 65.62 2,399,444 +0.65(+1.00%)
May 13, 2019 65.66 66.11 64.87 64.97 2,795,582 -1.72(-2.58%)
May 10, 2019 66.00 67.02 65.40 66.69 2,355,990 +0.34(+0.51%)
May 09, 2019 65.38 66.45 65.05 66.35 2,140,598 +0.55(+0.84%)
May 08, 2019 65.55 66.14 65.23 65.80 1,697,208 +0.26(+0.40%)
May 07, 2019 65.70 66.13 65.21 65.54 2,462,904 -0.87(-1.31%)
May 06, 2019 65.14 66.51 64.93 66.41 2,318,056 +0.17(+0.26%)
May 03, 2019 66.22 67.08 65.91 66.24 2,240,935 +0.44(+0.68%)
May 02, 2019 64.59 65.95 64.26 65.79 3,111,784 +1.27(+1.96%)
May 01, 2019 64.47 64.92 63.97 64.52 2,639,864 +0.24(+0.38%)
Apr 30, 2019 63.40 64.39 63.18 64.28 2,650,319 +0.55(+0.87%)
Apr 29, 2019 62.88 64.11 62.72 63.73 2,874,636 +0.77(+1.23%)
Apr 26, 2019 62.40 63.33 60.73 62.96 4,983,646 +0.46(+0.74%)
Apr 25, 2019 61.60 62.84 61.10 62.49 3,004,804 +0.44(+0.70%)
Apr 24, 2019 61.74 62.29 61.70 62.06 2,839,799 +0.31(+0.50%)
Apr 23, 2019 60.88 62.02 60.81 61.75 3,980,008 +1.12(+1.85%)
Apr 22, 2019 60.40 60.94 60.21 60.62 2,115,516 -0.04(-0.06%)
Apr 18, 2019 60.75 60.95 59.84 60.66 2,664,353 +0.30(+0.50%)
Apr 17, 2019 61.06 61.36 60.20 60.36 3,114,145 -0.63(-1.03%)
Apr 16, 2019 61.70 61.88 60.60 60.99 2,270,964 -0.40(-0.65%)
Apr 15, 2019 60.67 61.52 60.44 61.39 3,165,597 +0.64(+1.05%)
Apr 12, 2019 60.35 60.79 60.17 60.75 2,673,140 +0.58(+0.96%)
Apr 11, 2019 61.50 61.68 59.96 60.17 3,422,677 -1.46(-2.37%)
Apr 10, 2019 61.52 61.69 59.66 61.63 5,364,832 +0.72(+1.18%)
Apr 09, 2019 61.31 63.88 59.87 60.91 16,420,243 +5.69(+10.30%)
Apr 08, 2019 55.54 55.70 54.68 55.23 1,445,134 -0.22(-0.40%)
Apr 05, 2019 55.17 55.63 55.14 55.45 1,026,500 +0.26(+0.47%)
Apr 04, 2019 55.34 55.66 54.86 55.19 887,338 -0.07(-0.12%)
Apr 03, 2019 55.39 55.61 54.94 55.26 1,734,928 +0.18(+0.33%)
Apr 02, 2019 55.60 55.74 54.83 55.07 1,197,121 -0.57(-1.03%)
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.