Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 67.65 68.61 67.51 68.48 945,004 +0.90(+1.33%)
Jun 27, 2019 67.76 68.03 67.06 67.58 796,650 -0.02(-0.04%)
Jun 26, 2019 69.27 69.27 67.60 67.61 270,076 -1.74(-2.52%)
Jun 25, 2019 69.52 69.75 69.17 69.35 320,793 -0.06(-0.08%)
Jun 24, 2019 70.04 70.08 69.37 69.41 215,564 -0.47(-0.67%)
Jun 21, 2019 70.06 70.11 69.44 69.88 407,067 -0.73(-1.04%)
Jun 20, 2019 70.61 70.85 70.05 70.61 263,817 +0.41(+0.59%)
Jun 19, 2019 69.38 70.41 69.26 70.20 154,707 +0.75(+1.08%)
Jun 18, 2019 69.94 70.00 68.88 69.45 120,868 -0.20(-0.28%)
Jun 17, 2019 70.00 70.03 69.22 69.65 187,987 -0.25(-0.35%)
Jun 14, 2019 69.66 70.06 68.95 69.89 173,398 +0.16(+0.24%)
Jun 13, 2019 69.87 69.95 69.18 69.73 153,917 +0.04(+0.06%)
Jun 12, 2019 69.50 69.89 69.45 69.69 200,983 +0.44(+0.63%)
Jun 11, 2019 69.78 69.78 69.04 69.25 236,571 -0.45(-0.65%)
Jun 10, 2019 69.84 69.95 69.17 69.70 181,087 -0.24(-0.34%)
Jun 07, 2019 70.60 71.20 69.94 69.94 170,725 -0.22(-0.32%)
Jun 06, 2019 70.12 70.31 69.40 70.17 290,996 +0.30(+0.44%)
Jun 05, 2019 68.21 69.98 68.21 69.86 242,354 +1.75(+2.57%)
Jun 04, 2019 68.11 68.58 66.41 68.11 226,499 +0.10(+0.15%)
Jun 03, 2019 67.83 68.20 66.90 68.01 262,166 +0.62(+0.92%)
May 31, 2019 66.42 67.51 66.27 67.39 241,931 +0.91(+1.36%)
May 30, 2019 66.89 67.34 66.08 66.49 269,094 -0.25(-0.37%)
May 29, 2019 67.15 67.37 66.58 66.73 413,222 -0.44(-0.66%)
May 28, 2019 68.01 68.11 67.11 67.18 232,584 -0.71(-1.04%)
May 24, 2019 68.12 68.59 67.85 67.89 169,631 -0.16(-0.24%)
May 23, 2019 67.79 68.06 67.53 68.05 225,489 +0.17(+0.25%)
May 22, 2019 67.48 67.98 67.24 67.88 225,996 +0.44(+0.66%)
May 21, 2019 67.36 67.93 67.15 67.43 169,116 +0.08(+0.12%)
May 20, 2019 67.48 68.09 67.19 67.35 156,276 -0.22(-0.33%)
May 17, 2019 67.06 67.95 67.06 67.57 226,013 +0.30(+0.45%)
May 16, 2019 66.64 67.84 66.64 67.27 154,447 +0.35(+0.52%)
May 15, 2019 66.90 67.33 66.72 66.92 189,066 -0.02(-0.04%)
May 14, 2019 67.69 67.69 66.83 66.95 183,188 -0.87(-1.28%)
May 13, 2019 66.58 67.88 66.58 67.81 246,280 +0.68(+1.01%)
May 10, 2019 66.31 67.15 65.85 67.14 174,634 +0.83(+1.26%)
May 09, 2019 66.12 66.56 65.64 66.30 167,473 +0.26(+0.40%)
May 08, 2019 67.24 67.24 65.95 66.04 207,056 -1.13(-1.68%)
May 07, 2019 67.76 67.97 66.91 67.17 230,163 -0.65(-0.95%)
May 06, 2019 67.03 67.99 66.93 67.81 392,890 +0.77(+1.15%)
May 03, 2019 65.79 67.08 65.52 67.05 323,202 +1.43(+2.18%)
May 02, 2019 65.57 66.44 64.54 65.62 273,681 -0.08(-0.12%)
May 01, 2019 66.47 66.47 65.63 65.70 206,428 -0.86(-1.29%)
Apr 30, 2019 65.58 66.74 65.13 66.56 351,979 +1.04(+1.58%)
Apr 29, 2019 65.63 65.72 64.68 65.52 290,410 -0.17(-0.26%)
Apr 26, 2019 65.77 66.36 65.39 65.69 198,498 +0.28(+0.42%)
Apr 25, 2019 65.22 65.65 64.79 65.41 154,897 +0.00(+0.00%)
Apr 24, 2019 65.29 65.96 65.17 65.41 156,199 +0.26(+0.40%)
Apr 23, 2019 65.01 65.60 64.96 65.15 253,170 +0.22(+0.34%)
Apr 22, 2019 64.90 65.13 64.44 64.93 175,739 -0.06(-0.09%)
Apr 18, 2019 65.50 65.68 64.85 64.99 161,295 -0.21(-0.33%)
Apr 17, 2019 65.52 65.69 65.13 65.20 155,614 -0.32(-0.49%)
Apr 16, 2019 66.81 67.20 65.46 65.52 229,360 -1.33(-1.99%)
Apr 15, 2019 66.63 67.14 66.58 66.85 181,995 +0.22(+0.33%)
Apr 12, 2019 66.33 66.75 65.78 66.63 242,065 +0.16(+0.23%)
Apr 11, 2019 66.36 66.67 66.15 66.47 284,667 +0.19(+0.28%)
Apr 10, 2019 67.32 67.74 66.16 66.29 412,414 -0.83(-1.24%)
Apr 09, 2019 67.47 67.53 66.96 67.12 158,168 -0.20(-0.30%)
Apr 08, 2019 67.97 67.97 67.21 67.32 173,266 -0.80(-1.18%)
Apr 05, 2019 67.25 68.17 67.05 68.12 129,966 +0.96(+1.42%)
Apr 04, 2019 67.23 67.27 66.62 67.17 198,880 +0.25(+0.37%)
Apr 03, 2019 66.74 67.27 66.02 66.92 270,589 +0.24(+0.36%)
Apr 02, 2019 66.97 66.97 66.20 66.69 191,104 -0.17(-0.26%)
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.