Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 70.29 71.13 70.13 70.48 543,700 -0.67(-0.94%)
May 30, 2019 70.43 71.44 70.28 71.15 468,953 +0.99(+1.41%)
May 29, 2019 69.96 70.77 69.23 70.16 294,083 -0.17(-0.24%)
May 28, 2019 70.98 71.24 70.32 70.33 365,614 -0.81(-1.14%)
May 24, 2019 71.04 71.45 70.46 71.14 335,300 +0.50(+0.71%)
May 23, 2019 72.47 72.47 70.28 70.64 509,175 -2.37(-3.25%)
May 22, 2019 73.49 73.83 72.93 73.01 407,770 -0.72(-0.98%)
May 21, 2019 73.45 73.85 73.09 73.73 268,436 +0.92(+1.26%)
May 20, 2019 73.73 73.98 72.68 72.81 381,002 -1.38(-1.86%)
May 17, 2019 73.32 74.34 73.18 74.19 435,600 +0.40(+0.54%)
May 16, 2019 73.25 74.04 73.25 73.79 238,987 +0.25(+0.34%)
May 15, 2019 73.13 74.06 73.03 73.54 232,963 -0.35(-0.47%)
May 14, 2019 73.43 74.25 73.42 73.89 332,979 +0.50(+0.68%)
May 13, 2019 73.52 73.96 72.83 73.39 342,443 -1.28(-1.71%)
May 10, 2019 74.33 75.07 73.53 74.67 363,400 +0.16(+0.21%)
May 09, 2019 74.29 74.72 73.48 74.51 204,659 -0.46(-0.61%)
May 08, 2019 75.21 75.57 74.57 74.97 320,967 -0.53(-0.70%)
May 07, 2019 76.30 76.67 75.05 75.50 362,379 -1.35(-1.76%)
May 06, 2019 75.36 76.90 75.36 76.85 543,203 +0.34(+0.44%)
May 03, 2019 75.88 76.79 75.62 76.51 295,300 +0.99(+1.31%)
May 02, 2019 75.03 75.78 74.37 75.52 396,687 +0.51(+0.68%)
May 01, 2019 75.79 75.91 74.96 75.01 390,015 -0.57(-0.75%)
Apr 30, 2019 75.32 75.60 74.81 75.58 399,231 +0.29(+0.39%)
Apr 29, 2019 75.35 75.60 74.64 75.29 501,666 -0.01(-0.01%)
Apr 26, 2019 73.33 76.65 73.33 75.30 455,700 +2.13(+2.91%)
Apr 25, 2019 75.29 76.05 72.98 73.17 964,662 -2.09(-2.78%)
Apr 24, 2019 76.58 76.85 74.98 75.26 429,573 -1.22(-1.60%)
Apr 23, 2019 76.73 76.97 76.18 76.48 262,973 -0.17(-0.22%)
Apr 22, 2019 76.75 76.86 76.14 76.65 249,129 -0.24(-0.31%)
Apr 18, 2019 77.13 77.13 76.22 76.89 215,600 -0.08(-0.10%)
Apr 17, 2019 77.50 77.68 76.77 76.97 301,815 -0.45(-0.58%)
Apr 16, 2019 77.50 77.76 77.07 77.42 180,407 +0.16(+0.21%)
Apr 15, 2019 77.62 77.62 76.73 77.26 311,770 -0.16(-0.21%)
Apr 12, 2019 77.00 77.70 76.84 77.42 236,700 +0.11(+0.14%)
Apr 11, 2019 77.60 77.82 77.08 77.31 276,910 -0.22(-0.28%)
Apr 10, 2019 77.70 77.76 77.00 77.53 206,080 +0.16(+0.21%)
Apr 09, 2019 77.53 77.85 76.94 77.37 331,192 -0.43(-0.55%)
Apr 08, 2019 78.23 78.23 77.44 77.80 473,357 -0.59(-0.75%)
Apr 05, 2019 78.49 78.73 78.24 78.39 246,600 +0.12(+0.15%)
Apr 04, 2019 78.10 78.88 78.08 78.27 370,532 +0.26(+0.33%)
Apr 03, 2019 78.71 78.74 77.90 78.01 438,412 -0.31(-0.40%)
Apr 02, 2019 78.58 78.87 78.07 78.32 468,908 -0.28(-0.36%)
Apr 01, 2019 78.39 78.61 77.87 78.60 315,574 +0.56(+0.72%)
Mar 29, 2019 77.81 78.33 77.50 78.04 371,600 +0.48(+0.62%)
Mar 28, 2019 76.50 77.60 76.50 77.56 376,032 +1.35(+1.77%)
Mar 27, 2019 76.80 77.14 75.84 76.21 441,225 -0.59(-0.77%)
Mar 26, 2019 77.22 77.57 76.70 76.80 291,967 -0.02(-0.03%)
Mar 25, 2019 76.47 77.41 76.47 76.82 509,651 +0.18(+0.23%)
Mar 22, 2019 78.29 78.45 76.57 76.64 314,800 -1.53(-1.96%)
Mar 21, 2019 77.55 78.93 77.22 78.17 419,020 +1.18(+1.53%)
Mar 20, 2019 77.29 77.49 76.56 76.99 302,425 -0.31(-0.40%)
Mar 19, 2019 78.33 78.41 76.95 77.30 319,809 -0.52(-0.67%)
Mar 18, 2019 77.57 77.95 77.26 77.82 345,823 +0.35(+0.45%)
Mar 15, 2019 77.35 77.83 77.18 77.47 279,900 +0.24(+0.31%)
Mar 14, 2019 77.53 77.53 76.82 77.23 348,708 -0.20(-0.26%)
Mar 13, 2019 77.34 78.22 77.25 77.43 562,150 +0.14(+0.18%)
Mar 12, 2019 78.13 78.28 77.25 77.29 347,979 -0.67(-0.86%)
Mar 11, 2019 77.15 77.96 76.71 77.96 390,712 +1.15(+1.50%)
Mar 08, 2019 76.52 77.30 76.04 76.81 323,400 -0.18(-0.23%)
Mar 07, 2019 77.23 77.31 76.18 76.99 321,322 -0.37(-0.48%)
Mar 06, 2019 77.58 77.85 77.31 77.36 259,670 -0.18(-0.23%)
Mar 05, 2019 77.45 77.73 77.18 77.54 467,855 +0.08(+0.10%)
Mar 04, 2019 77.95 78.16 76.62 77.46 688,419 -0.63(-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.