Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 66.36 66.72 64.22 65.37 1,579,829 -1.05(-1.58%)
Jul 30, 2019 66.93 67.14 66.24 66.42 727,391 -0.91(-1.35%)
Jul 29, 2019 68.28 68.43 67.07 67.33 587,353 -1.12(-1.63%)
Jul 26, 2019 68.63 69.02 67.95 68.45 1,025,452 -0.19(-0.28%)
Jul 25, 2019 69.33 71.34 68.38 68.64 1,978,876 -4.63(-6.32%)
Jul 24, 2019 73.75 74.23 73.11 73.27 720,684 -0.61(-0.82%)
Jul 23, 2019 74.70 74.98 73.78 73.88 459,859 -0.29(-0.39%)
Jul 22, 2019 74.23 74.57 73.90 74.17 491,631 +0.20(+0.27%)
Jul 19, 2019 74.91 75.18 73.90 73.96 366,262 -0.84(-1.12%)
Jul 18, 2019 74.44 75.10 73.90 74.80 374,174 +0.07(+0.09%)
Jul 17, 2019 75.38 75.81 74.73 74.73 415,648 -0.68(-0.91%)
Jul 16, 2019 75.01 75.67 74.60 75.42 471,061 +0.29(+0.38%)
Jul 15, 2019 74.93 75.48 74.59 75.13 280,007 +0.40(+0.53%)
Jul 12, 2019 74.00 74.76 73.94 74.73 457,439 +1.02(+1.39%)
Jul 11, 2019 74.02 74.32 73.30 73.71 326,737 -0.36(-0.48%)
Jul 10, 2019 74.45 74.95 74.07 74.07 167,817 -0.27(-0.36%)
Jul 09, 2019 74.95 75.23 74.21 74.34 204,073 -0.83(-1.10%)
Jul 08, 2019 76.16 76.24 75.00 75.17 438,597 -1.19(-1.55%)
Jul 05, 2019 76.17 76.39 75.38 76.35 289,296 -0.40(-0.52%)
Jul 03, 2019 75.63 76.85 75.25 76.75 321,970 +1.24(+1.65%)
Jul 02, 2019 75.09 75.51 74.74 75.51 571,053 +0.39(+0.51%)
Jul 01, 2019 74.05 75.13 73.75 75.12 658,901 +1.74(+2.38%)
Jun 28, 2019 73.07 73.73 72.63 73.37 1,212,680 +0.56(+0.77%)
Jun 27, 2019 72.00 72.98 71.49 72.82 275,296 +0.86(+1.19%)
Jun 26, 2019 72.21 72.41 71.75 71.96 472,644 -0.27(-0.37%)
Jun 25, 2019 71.30 72.52 71.00 72.23 386,946 +0.94(+1.33%)
Jun 24, 2019 70.76 71.68 70.76 71.28 305,733 +0.42(+0.60%)
Jun 21, 2019 70.91 71.12 69.81 70.86 578,282 -0.37(-0.51%)
Jun 20, 2019 71.71 71.71 70.76 71.22 299,930 +0.22(+0.31%)
Jun 19, 2019 70.42 71.22 69.90 71.00 341,831 +0.60(+0.85%)
Jun 18, 2019 71.00 71.57 70.38 70.41 326,640 -0.30(-0.42%)
Jun 17, 2019 71.37 71.37 70.50 70.70 350,689 -0.97(-1.36%)
Jun 14, 2019 72.03 72.16 71.32 71.68 249,983 -0.40(-0.55%)
Jun 13, 2019 72.85 72.91 71.86 72.07 374,472 -0.48(-0.66%)
Jun 12, 2019 71.55 72.58 71.42 72.56 298,392 +0.69(+0.97%)
Jun 11, 2019 72.93 73.11 71.42 71.86 347,266 -0.19(-0.27%)
Jun 10, 2019 71.82 72.44 71.33 72.05 618,831 +0.35(+0.48%)
Jun 07, 2019 72.36 72.50 71.63 71.71 337,944 -0.20(-0.28%)
Jun 06, 2019 71.76 72.06 71.20 71.91 302,955 +0.24(+0.34%)
Jun 05, 2019 72.03 72.03 70.75 71.67 351,459 +0.05(+0.07%)
Jun 04, 2019 69.92 71.69 69.92 71.62 377,651 +2.47(+3.57%)
Jun 03, 2019 68.21 69.25 68.02 69.15 537,779 +1.21(+1.77%)
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%)
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.