Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 62.93 63.52 62.59 62.74 458,226 +0.01(+0.01%)
Jun 27, 2019 61.87 62.86 61.58 62.73 585,522 +1.27(+2.07%)
Jun 26, 2019 60.56 61.52 60.40 61.45 640,330 +1.33(+2.22%)
Jun 25, 2019 60.10 60.80 60.06 60.12 472,999 -0.10(-0.16%)
Jun 24, 2019 59.58 60.46 59.02 60.22 537,357 +0.34(+0.56%)
Jun 21, 2019 60.57 60.80 59.88 59.88 1,313,426 -0.63(-1.04%)
Jun 20, 2019 60.25 60.80 59.95 60.51 683,263 +1.39(+2.35%)
Jun 19, 2019 59.76 59.91 59.06 59.12 473,222 -0.40(-0.67%)
Jun 18, 2019 58.22 60.88 58.12 59.52 885,939 +1.95(+3.38%)
Jun 17, 2019 57.73 57.98 57.18 57.57 2,407,406 -1.13(-1.92%)
Jun 14, 2019 58.75 58.81 58.09 58.70 552,749 -0.61(-1.04%)
Jun 13, 2019 58.74 59.34 58.27 59.32 912,488 +0.13(+0.23%)
Jun 12, 2019 60.19 60.23 59.13 59.19 373,988 -1.53(-2.52%)
Jun 11, 2019 61.18 61.55 60.67 60.72 699,051 -0.45(-0.74%)
Jun 10, 2019 60.41 61.73 60.38 61.17 965,485 +2.10(+3.55%)
Jun 07, 2019 58.35 59.44 58.26 59.07 476,884 +0.36(+0.62%)
Jun 06, 2019 58.10 58.86 58.02 58.70 433,558 +0.50(+0.86%)
Jun 05, 2019 58.46 58.89 57.33 58.21 707,106 -0.55(-0.94%)
Jun 04, 2019 57.25 58.80 57.08 58.76 837,601 +2.32(+4.11%)
Jun 03, 2019 54.73 56.74 54.67 56.44 788,240 +1.65(+3.02%)
May 31, 2019 55.28 55.55 54.34 54.78 1,055,259 -2.41(-4.22%)
May 30, 2019 58.08 58.84 57.10 57.19 677,571 -0.79(-1.37%)
May 29, 2019 58.53 58.53 56.91 57.98 676,792 -1.23(-2.07%)
May 28, 2019 59.52 59.74 58.89 59.21 1,320,793 +0.49(+0.83%)
May 24, 2019 58.95 59.51 58.31 58.72 888,805 +1.34(+2.34%)
May 23, 2019 56.86 57.42 56.19 57.38 1,119,002 -0.20(-0.34%)
May 22, 2019 59.16 59.45 56.94 57.57 891,545 -2.33(-3.89%)
May 21, 2019 60.16 60.23 59.14 59.91 1,008,993 +0.64(+1.08%)
May 20, 2019 59.90 60.05 58.88 59.27 1,101,346 -1.24(-2.05%)
May 17, 2019 61.44 61.65 60.41 60.51 783,071 -1.54(-2.49%)
May 16, 2019 63.37 63.37 62.03 62.05 502,407 -0.99(-1.57%)
May 15, 2019 61.92 63.52 61.10 63.04 868,177 -0.22(-0.35%)
May 14, 2019 64.04 64.10 63.01 63.26 575,027 +0.46(+0.73%)
May 13, 2019 63.94 64.29 62.38 62.80 597,054 -3.01(-4.57%)
May 10, 2019 64.80 65.87 64.22 65.81 462,038 +0.65(+1.00%)
May 09, 2019 65.17 65.49 64.16 65.15 991,729 -2.11(-3.13%)
May 08, 2019 66.74 67.78 66.62 67.26 681,958 +0.86(+1.30%)
May 07, 2019 66.47 67.18 65.62 66.40 762,886 -1.92(-2.81%)
May 06, 2019 66.41 68.40 66.03 68.32 411,929 -1.07(-1.54%)
May 03, 2019 68.82 69.53 68.68 69.39 314,567 +0.16(+0.23%)
May 02, 2019 69.01 69.89 68.62 69.23 838,508 +0.90(+1.32%)
May 01, 2019 69.60 69.61 68.17 68.33 885,721 -0.86(-1.25%)
Apr 30, 2019 71.39 71.61 68.78 69.19 1,216,047 -2.68(-3.73%)
Apr 29, 2019 72.13 72.94 71.70 71.87 655,512 -0.92(-1.26%)
Apr 26, 2019 71.55 73.18 70.78 72.79 1,560,017 +2.52(+3.59%)
Apr 25, 2019 72.50 72.51 70.26 70.27 784,246 -3.74(-5.05%)
Apr 24, 2019 74.22 75.04 73.94 74.00 496,101 -0.59(-0.79%)
Apr 23, 2019 74.07 74.86 74.06 74.59 500,928 -0.65(-0.87%)
Apr 22, 2019 75.32 75.67 74.60 75.25 436,171 -1.23(-1.60%)
Apr 18, 2019 75.78 76.54 75.22 76.47 555,625 +1.10(+1.46%)
Apr 17, 2019 73.98 75.42 73.92 75.37 766,419 +2.38(+3.26%)
Apr 16, 2019 73.57 73.70 72.93 72.99 463,757 -0.64(-0.87%)
Apr 15, 2019 73.40 73.78 72.86 73.63 623,061 -0.20(-0.27%)
Apr 12, 2019 73.17 73.93 72.85 73.84 815,968 +2.21(+3.09%)
Apr 11, 2019 71.44 71.98 71.16 71.62 514,975 +0.87(+1.23%)
Apr 10, 2019 68.69 71.00 68.66 70.75 715,991 +1.37(+1.97%)
Apr 09, 2019 69.38 70.06 68.89 69.39 506,167 -0.92(-1.30%)
Apr 08, 2019 68.81 70.39 68.79 70.30 440,566 +0.97(+1.40%)
Apr 05, 2019 69.69 70.07 68.50 69.33 632,197 -0.84(-1.19%)
Apr 04, 2019 69.81 70.60 69.71 70.17 480,526 +0.52(+0.75%)
Apr 03, 2019 70.25 70.42 69.29 69.65 811,296 +1.85(+2.73%)
Apr 02, 2019 68.16 68.56 67.30 67.80 446,171 +0.04(+0.07%)
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.