Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 68.50 68.73 67.94 68.34 1,082,548 -0.68(-0.98%)
May 30, 2019 68.38 69.20 68.38 69.02 677,373 +0.77(+1.13%)
May 29, 2019 68.69 69.04 68.04 68.26 1,040,112 -0.43(-0.62%)
May 28, 2019 69.50 69.59 68.51 68.68 2,259,012 -0.71(-1.02%)
May 24, 2019 69.43 69.93 69.30 69.39 995,376 +0.31(+0.45%)
May 23, 2019 68.32 69.10 67.99 69.08 1,129,027 +0.06(+0.09%)
May 22, 2019 68.98 69.79 68.48 69.02 1,204,123 -0.42(-0.60%)
May 21, 2019 69.17 69.93 69.04 69.44 1,111,802 +0.39(+0.57%)
May 20, 2019 69.53 69.84 68.85 69.04 1,627,036 -0.79(-1.13%)
May 17, 2019 70.51 70.78 69.64 69.83 3,081,245 -1.13(-1.60%)
May 16, 2019 70.55 71.56 70.54 70.96 1,004,716 +0.34(+0.48%)
May 15, 2019 69.44 70.86 69.17 70.62 931,253 +0.93(+1.33%)
May 14, 2019 69.12 70.11 68.74 69.69 1,090,843 +0.63(+0.92%)
May 13, 2019 69.80 70.14 68.58 69.06 1,253,917 -1.81(-2.56%)
May 10, 2019 69.87 71.10 69.48 70.87 1,075,722 +0.67(+0.95%)
May 09, 2019 69.75 70.54 69.09 70.20 1,088,047 -0.11(-0.15%)
May 08, 2019 70.06 70.74 69.83 70.31 961,284 +0.28(+0.40%)
May 07, 2019 70.20 70.78 69.53 70.03 1,690,716 -0.84(-1.19%)
May 06, 2019 70.16 71.05 69.72 70.87 884,562 -0.21(-0.30%)
May 03, 2019 70.83 71.16 70.12 71.09 1,062,853 +0.71(+1.00%)
May 02, 2019 71.62 71.70 69.43 70.38 1,893,877 -1.16(-1.62%)
May 01, 2019 73.28 74.35 70.52 71.54 4,376,554 -5.08(-6.62%)
Apr 30, 2019 76.04 77.27 76.04 76.62 1,673,972 +0.25(+0.33%)
Apr 29, 2019 76.75 76.91 75.89 76.37 862,464 -0.30(-0.40%)
Apr 26, 2019 76.31 76.90 76.10 76.67 929,241 +0.08(+0.10%)
Apr 25, 2019 77.30 77.30 76.19 76.59 899,482 -0.81(-1.05%)
Apr 24, 2019 77.87 78.23 77.31 77.41 806,785 -0.29(-0.37%)
Apr 23, 2019 76.98 77.79 76.81 77.69 1,029,076 +0.78(+1.01%)
Apr 22, 2019 77.25 77.40 76.71 76.91 613,722 -0.41(-0.53%)
Apr 18, 2019 76.78 77.78 76.38 77.33 1,882,766 +0.30(+0.39%)
Apr 17, 2019 78.76 78.98 76.69 77.02 1,367,199 -1.41(-1.80%)
Apr 16, 2019 79.52 79.52 78.17 78.43 1,059,202 -0.80(-1.00%)
Apr 15, 2019 79.60 79.61 78.76 79.23 953,123 -0.26(-0.33%)
Apr 12, 2019 79.81 80.18 79.41 79.49 754,784 -0.05(-0.07%)
Apr 11, 2019 79.68 79.68 78.83 79.54 1,066,245 +0.19(+0.24%)
Apr 10, 2019 79.07 79.60 78.68 79.35 958,851 +0.51(+0.65%)
Apr 09, 2019 79.32 79.83 78.68 78.85 904,036 -0.78(-0.98%)
Apr 08, 2019 78.79 79.70 78.46 79.62 1,011,393 +0.83(+1.05%)
Apr 05, 2019 79.10 79.10 78.65 78.79 739,118 -0.03(-0.03%)
Apr 04, 2019 79.01 79.04 78.22 78.82 964,693 -0.32(-0.41%)
Apr 03, 2019 79.27 79.62 78.80 79.14 1,461,946 +0.28(+0.35%)
Apr 02, 2019 78.38 78.99 77.98 78.86 1,209,996 +0.33(+0.42%)
Apr 01, 2019 77.48 78.67 77.44 78.53 1,332,556 +1.37(+1.77%)
Mar 29, 2019 76.75 77.25 76.22 77.17 1,477,789 +0.66(+0.86%)
Mar 28, 2019 76.76 77.24 76.15 76.50 872,689 -0.25(-0.33%)
Mar 27, 2019 76.23 77.47 75.99 76.75 2,020,700 +0.60(+0.79%)
Mar 26, 2019 75.47 76.23 75.42 76.16 1,789,728 +0.97(+1.28%)
Mar 25, 2019 74.60 75.33 74.37 75.19 983,695 +0.50(+0.67%)
Mar 22, 2019 75.26 75.57 74.47 74.69 1,092,284 -0.90(-1.19%)
Mar 21, 2019 74.81 75.72 74.73 75.59 753,104 +0.33(+0.44%)
Mar 20, 2019 74.93 75.92 74.70 75.26 934,415 +0.48(+0.65%)
Mar 19, 2019 75.28 75.50 74.58 74.78 1,401,642 -0.24(-0.32%)
Mar 18, 2019 74.45 75.15 74.23 75.02 1,614,520 +0.63(+0.84%)
Mar 15, 2019 74.26 74.95 73.98 74.39 3,142,792 +0.19(+0.25%)
Mar 14, 2019 74.67 75.22 73.69 74.21 1,469,448 -0.33(-0.44%)
Mar 13, 2019 75.22 75.35 74.31 74.54 1,636,000 -0.52(-0.70%)
Mar 12, 2019 74.40 75.08 74.02 75.06 1,479,834 +0.59(+0.80%)
Mar 11, 2019 73.49 74.48 73.35 74.47 1,308,722 +1.05(+1.43%)
Mar 08, 2019 73.27 74.10 73.07 73.42 1,246,523 -0.29(-0.40%)
Mar 07, 2019 74.17 74.29 73.27 73.71 1,778,862 -0.43(-0.57%)
Mar 06, 2019 74.67 74.85 74.00 74.14 1,018,367 -0.43(-0.57%)
Mar 05, 2019 74.96 75.33 74.46 74.56 1,284,565 -0.68(-0.91%)
Mar 04, 2019 75.37 75.39 74.51 75.25 1,322,209 +0.04(+0.06%)
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.