Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 69.10 70.04 69.10 69.89 849,857 +0.08(+0.12%)
May 30, 2019 69.71 70.77 69.52 69.81 381,672 +0.15(+0.22%)
May 29, 2019 69.64 70.72 69.52 69.66 1,074,934 -0.03(-0.04%)
May 28, 2019 69.88 71.07 69.68 69.68 1,032,417 +0.29(+0.42%)
May 24, 2019 69.99 70.30 69.29 69.39 871,896 -0.13(-0.19%)
May 23, 2019 70.21 70.55 68.91 69.53 960,977 -1.28(-1.80%)
May 22, 2019 70.88 71.14 70.61 70.80 476,804 -0.32(-0.45%)
May 21, 2019 70.51 71.34 70.51 71.12 451,763 +1.19(+1.70%)
May 20, 2019 70.15 70.57 69.68 69.93 718,472 -0.68(-0.96%)
May 17, 2019 71.13 71.55 70.57 70.60 934,966 -0.98(-1.36%)
May 16, 2019 72.21 72.44 71.50 71.58 1,091,056 -0.18(-0.25%)
May 15, 2019 70.57 72.13 70.34 71.76 637,584 +0.88(+1.24%)
May 14, 2019 71.46 72.70 70.75 70.88 1,520,551 -1.21(-1.68%)
May 13, 2019 71.76 72.19 71.17 72.09 1,108,469 -1.30(-1.77%)
May 10, 2019 73.88 74.20 72.43 73.38 1,237,743 -0.84(-1.14%)
May 09, 2019 73.48 74.35 72.69 74.23 901,575 -0.05(-0.06%)
May 08, 2019 74.12 75.09 73.91 74.27 597,160 -0.04(-0.05%)
May 07, 2019 74.46 75.15 73.60 74.31 1,370,572 -0.85(-1.14%)
May 06, 2019 75.76 76.11 75.07 75.17 1,318,627 -2.07(-2.69%)
May 03, 2019 75.35 77.31 75.31 77.24 1,231,777 +2.58(+3.46%)
May 02, 2019 71.14 74.81 71.14 74.66 2,558,085 -3.52(-4.50%)
May 01, 2019 78.44 79.23 78.02 78.18 968,915 -0.10(-0.13%)
Apr 30, 2019 78.71 79.05 78.07 78.28 1,257,038 -0.39(-0.50%)
Apr 29, 2019 78.25 78.99 78.10 78.68 528,199 +0.67(+0.85%)
Apr 26, 2019 77.23 78.03 76.84 78.01 706,444 +0.87(+1.13%)
Apr 25, 2019 77.53 77.53 76.14 77.14 692,825 -0.84(-1.07%)
Apr 24, 2019 77.98 78.31 77.64 77.97 725,160 +0.00(+0.00%)
Apr 23, 2019 78.38 78.62 77.82 77.97 1,009,935 -0.39(-0.50%)
Apr 22, 2019 77.75 78.42 77.42 78.37 390,894 +0.53(+0.68%)
Apr 18, 2019 77.84 78.37 77.68 77.84 703,248 +0.15(+0.19%)
Apr 17, 2019 77.77 78.16 77.40 77.69 895,909 +0.31(+0.40%)
Apr 16, 2019 77.12 77.63 76.96 77.38 692,828 +0.54(+0.70%)
Apr 15, 2019 77.15 77.29 76.28 76.85 932,307 -0.47(-0.61%)
Apr 12, 2019 76.50 77.56 76.45 77.32 959,895 +1.38(+1.82%)
Apr 11, 2019 74.75 75.98 74.47 75.94 798,062 +1.44(+1.93%)
Apr 10, 2019 74.83 75.01 74.25 74.50 887,952 -0.19(-0.25%)
Apr 09, 2019 75.64 75.69 74.53 74.69 777,925 -1.65(-2.16%)
Apr 08, 2019 75.21 76.34 74.86 76.34 1,223,135 +0.93(+1.23%)
Apr 05, 2019 75.57 75.81 75.06 75.41 1,197,153 +0.32(+0.42%)
Apr 04, 2019 74.77 75.26 74.60 75.09 679,370 +0.29(+0.39%)
Apr 03, 2019 75.39 75.72 74.65 74.80 734,224 -0.33(-0.44%)
Apr 02, 2019 75.62 75.94 74.85 75.13 606,524 -0.49(-0.65%)
Apr 01, 2019 74.89 76.05 74.83 75.62 1,069,616 +1.43(+1.92%)
Mar 29, 2019 74.32 74.73 73.00 74.19 1,445,596 -0.03(-0.04%)
Mar 28, 2019 73.41 74.31 73.19 74.22 688,766 +1.02(+1.40%)
Mar 27, 2019 73.38 73.73 72.74 73.20 488,249 -0.11(-0.15%)
Mar 26, 2019 72.90 73.64 72.55 73.31 515,373 +1.16(+1.61%)
Mar 25, 2019 72.31 72.90 71.88 72.14 652,021 -0.19(-0.26%)
Mar 22, 2019 74.11 74.14 72.25 72.33 758,221 -2.06(-2.76%)
Mar 21, 2019 73.15 74.55 73.15 74.39 419,110 +1.00(+1.37%)
Mar 20, 2019 73.57 73.88 72.86 73.38 600,573 -0.23(-0.32%)
Mar 19, 2019 74.06 74.48 73.23 73.62 1,003,014 +0.09(+0.13%)
Mar 18, 2019 72.04 73.69 72.04 73.52 714,870 +1.49(+2.07%)
Mar 15, 2019 71.85 72.54 71.78 72.03 1,253,297 +0.23(+0.31%)
Mar 14, 2019 72.31 72.52 71.62 71.81 600,357 -0.76(-1.05%)
Mar 13, 2019 72.28 72.88 72.06 72.57 670,245 +0.58(+0.81%)
Mar 12, 2019 72.36 72.48 71.88 71.98 784,075 -0.19(-0.26%)
Mar 11, 2019 70.48 72.18 70.48 72.17 887,177 +1.70(+2.41%)
Mar 08, 2019 70.07 70.62 69.92 70.47 843,770 -0.23(-0.32%)
Mar 07, 2019 71.06 71.23 69.82 70.70 982,736 -0.50(-0.70%)
Mar 06, 2019 71.55 72.15 71.18 71.20 777,803 -0.32(-0.45%)
Mar 05, 2019 71.69 72.48 71.49 71.52 791,124 -0.06(-0.08%)
Mar 04, 2019 72.05 72.74 71.10 71.57 757,001 -0.11(-0.16%)
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.