Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 68.81 69.35 68.11 69.05 3,089,192 -0.72(-1.03%)
May 30, 2019 69.08 69.85 68.35 69.77 2,506,682 +0.42(+0.61%)
May 29, 2019 69.16 69.92 68.46 69.35 2,890,807 -0.44(-0.63%)
May 28, 2019 71.26 71.29 69.73 69.79 3,152,256 -1.09(-1.53%)
May 24, 2019 71.64 71.85 70.24 70.88 3,136,503 -0.04(-0.06%)
May 23, 2019 71.69 72.41 70.44 70.92 3,749,193 -0.82(-1.14%)
May 22, 2019 68.06 71.92 67.87 71.73 6,060,257 -1.41(-1.92%)
May 21, 2019 72.23 73.62 71.69 73.14 3,301,796 +1.18(+1.64%)
May 20, 2019 71.58 72.33 71.22 71.96 2,395,747 -0.15(-0.21%)
May 17, 2019 72.21 72.81 71.92 72.11 2,049,680 -0.40(-0.55%)
May 16, 2019 72.27 73.19 72.14 72.50 1,850,324 +0.48(+0.66%)
May 15, 2019 71.19 72.38 70.90 72.03 1,672,788 +0.28(+0.39%)
May 14, 2019 71.77 72.14 70.78 71.75 2,557,835 +0.18(+0.26%)
May 13, 2019 72.46 72.84 71.37 71.57 2,703,515 -2.22(-3.00%)
May 10, 2019 74.39 74.50 72.34 73.78 2,345,982 -0.90(-1.20%)
May 09, 2019 74.23 74.86 73.40 74.68 1,742,139 +0.25(+0.34%)
May 08, 2019 74.40 74.97 73.93 74.43 1,763,173 +0.06(+0.09%)
May 07, 2019 73.95 74.74 73.79 74.36 2,042,135 -0.17(-0.23%)
May 06, 2019 74.64 74.76 74.03 74.54 2,435,918 -1.20(-1.58%)
May 03, 2019 75.04 75.78 74.87 75.74 2,078,139 +1.18(+1.58%)
May 02, 2019 74.23 74.85 73.84 74.56 2,564,396 +0.70(+0.95%)
May 01, 2019 74.95 75.05 73.84 73.86 1,373,364 -1.11(-1.48%)
Apr 30, 2019 74.72 75.07 74.34 74.97 2,263,634 -0.06(-0.08%)
Apr 29, 2019 74.85 75.35 74.54 75.04 1,978,560 -0.02(-0.03%)
Apr 26, 2019 74.98 75.11 73.87 75.06 1,526,840 +0.40(+0.54%)
Apr 25, 2019 75.24 75.37 74.23 74.66 1,952,494 -0.57(-0.76%)
Apr 24, 2019 75.22 75.66 74.66 75.23 1,901,694 +0.11(+0.15%)
Apr 23, 2019 75.32 75.47 74.47 75.12 2,409,353 -0.21(-0.27%)
Apr 22, 2019 75.49 76.17 75.03 75.32 2,152,390 -0.56(-0.73%)
Apr 18, 2019 75.69 76.39 75.09 75.88 2,964,651 +0.04(+0.05%)
Apr 17, 2019 74.18 75.99 74.18 75.84 6,650,721 +1.73(+2.34%)
Apr 16, 2019 72.42 74.33 72.29 74.11 6,739,736 +1.68(+2.32%)
Apr 15, 2019 72.16 72.58 72.03 72.42 1,804,659 +0.39(+0.54%)
Apr 12, 2019 71.03 72.08 70.92 72.03 2,168,176 +1.12(+1.58%)
Apr 11, 2019 71.19 71.41 70.59 70.92 1,377,304 -0.04(-0.06%)
Apr 10, 2019 70.49 71.03 70.41 70.95 1,749,576 +0.52(+0.74%)
Apr 09, 2019 70.97 71.37 70.26 70.43 2,046,793 -0.91(-1.27%)
Apr 08, 2019 71.09 71.70 70.57 71.34 2,581,330 +0.52(+0.74%)
Apr 05, 2019 71.18 71.43 70.57 70.81 2,389,677 -0.30(-0.42%)
Apr 04, 2019 69.65 71.15 69.46 71.11 1,736,876 +1.67(+2.40%)
Apr 03, 2019 69.33 69.49 68.98 69.45 1,861,354 +0.52(+0.76%)
Apr 02, 2019 69.00 69.47 68.53 68.92 2,159,263 -0.43(-0.62%)
Apr 01, 2019 69.59 69.62 68.89 69.35 2,120,796 +0.33(+0.48%)
Mar 29, 2019 69.31 69.64 68.68 69.02 1,893,533 -0.20(-0.29%)
Mar 28, 2019 69.38 70.25 68.92 69.22 2,021,759 +1.46(+2.16%)
Mar 27, 2019 67.79 68.16 67.18 67.75 1,493,694 +0.25(+0.36%)
Mar 26, 2019 67.73 68.00 67.14 67.51 1,346,015 +0.40(+0.59%)
Mar 25, 2019 66.52 67.23 66.17 67.11 1,725,833 +0.63(+0.94%)
Mar 22, 2019 67.64 67.84 66.48 66.48 1,843,667 -1.68(-2.47%)
Mar 21, 2019 67.48 68.36 67.29 68.17 1,419,261 +0.73(+1.08%)
Mar 20, 2019 68.57 68.69 67.18 67.44 2,360,940 -1.26(-1.84%)
Mar 19, 2019 68.53 69.11 68.18 68.70 2,669,942 +0.36(+0.52%)
Mar 18, 2019 67.54 68.37 67.21 68.34 2,693,772 +1.02(+1.51%)
Mar 15, 2019 67.44 67.79 66.65 67.33 5,560,972 -0.13(-0.19%)
Mar 14, 2019 67.60 67.71 66.98 67.45 1,512,969 -0.09(-0.13%)
Mar 13, 2019 67.48 68.12 67.11 67.54 2,448,804 +0.21(+0.32%)
Mar 12, 2019 67.82 68.03 67.09 67.33 1,786,278 -0.27(-0.40%)
Mar 11, 2019 67.00 67.77 66.95 67.60 2,366,976 +0.72(+1.08%)
Mar 08, 2019 67.08 67.46 65.73 66.87 2,183,916 -0.63(-0.93%)
Mar 07, 2019 67.44 67.53 66.91 67.50 2,495,849 +0.09(+0.13%)
Mar 06, 2019 67.69 68.08 67.12 67.41 1,131,183 -0.09(-0.13%)
Mar 05, 2019 67.99 68.32 67.47 67.50 1,504,436 -0.27(-0.40%)
Mar 04, 2019 69.02 69.13 67.59 67.77 1,582,249 -1.13(-1.64%)
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.