Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 77.72 79.33 77.72 79.03 2,370,287 +1.35(+1.74%)
Jun 27, 2019 77.68 78.04 77.26 77.69 609,696 +0.43(+0.56%)
Jun 26, 2019 77.10 77.54 76.59 77.26 293,420 +0.39(+0.51%)
Jun 25, 2019 76.22 77.02 76.09 76.87 496,309 +0.66(+0.87%)
Jun 24, 2019 76.91 77.19 76.14 76.20 452,119 -0.51(-0.66%)
Jun 21, 2019 76.45 77.10 75.77 76.71 1,073,905 +0.03(+0.04%)
Jun 20, 2019 76.98 77.19 76.06 76.68 552,872 +0.46(+0.60%)
Jun 19, 2019 77.12 77.12 75.67 76.22 517,136 -0.91(-1.18%)
Jun 18, 2019 75.33 77.59 75.16 77.13 890,631 +2.20(+2.93%)
Jun 17, 2019 75.16 75.57 74.19 74.93 735,506 -0.12(-0.16%)
Jun 14, 2019 75.73 75.96 74.58 75.05 534,394 -1.05(-1.37%)
Jun 13, 2019 75.83 76.15 75.21 76.09 400,131 +0.55(+0.72%)
Jun 12, 2019 75.45 75.68 74.92 75.55 260,456 +0.19(+0.25%)
Jun 11, 2019 76.01 76.32 74.57 75.36 373,720 -0.41(-0.54%)
Jun 10, 2019 75.82 76.52 75.33 75.77 519,995 +0.64(+0.85%)
Jun 07, 2019 74.18 75.20 73.79 75.14 278,658 +1.42(+1.92%)
Jun 06, 2019 73.19 73.83 72.63 73.72 277,931 +0.48(+0.65%)
Jun 05, 2019 73.29 74.27 73.14 73.24 474,476 -0.05(-0.07%)
Jun 04, 2019 72.30 73.29 72.30 73.29 577,799 +1.48(+2.05%)
Jun 03, 2019 70.91 72.31 70.91 71.81 429,890 +0.68(+0.96%)
May 31, 2019 71.04 71.35 70.28 71.13 313,247 -0.38(-0.53%)
May 30, 2019 71.65 72.08 71.22 71.51 268,937 +0.02(+0.03%)
May 29, 2019 71.65 71.65 70.42 71.49 511,357 -0.44(-0.61%)
May 28, 2019 72.50 73.05 71.70 71.93 740,739 -0.51(-0.70%)
May 24, 2019 72.33 72.98 72.10 72.44 397,674 +0.77(+1.08%)
May 23, 2019 73.29 73.29 71.04 71.67 470,579 -0.74(-1.03%)
May 22, 2019 70.10 73.14 70.10 72.41 867,308 +2.53(+3.62%)
May 21, 2019 68.58 69.89 68.40 69.88 347,469 +1.91(+2.80%)
May 20, 2019 68.35 68.59 67.55 67.97 309,696 -0.58(-0.84%)
May 17, 2019 68.59 69.22 68.23 68.55 378,128 -0.68(-0.99%)
May 16, 2019 68.63 69.50 68.16 69.23 361,394 +0.70(+1.03%)
May 15, 2019 67.52 68.67 67.07 68.53 271,449 +0.44(+0.65%)
May 14, 2019 67.66 68.43 67.32 68.09 325,413 +0.65(+0.97%)
May 13, 2019 68.00 68.09 66.87 67.44 402,669 -2.05(-2.95%)
May 10, 2019 68.54 69.50 68.15 69.49 392,046 +0.51(+0.74%)
May 09, 2019 68.78 69.25 67.85 68.98 320,028 -0.29(-0.42%)
May 08, 2019 68.95 69.63 68.78 69.27 743,790 +0.31(+0.45%)
May 07, 2019 69.26 69.78 68.51 68.96 375,201 -0.89(-1.27%)
May 06, 2019 68.45 70.72 68.45 69.85 531,550 +0.15(+0.21%)
May 03, 2019 69.38 70.06 69.22 69.70 384,268 +0.55(+0.79%)
May 02, 2019 68.50 69.32 68.45 69.16 257,058 +0.28(+0.41%)
May 01, 2019 69.21 69.92 68.72 68.87 550,193 -0.08(-0.11%)
Apr 30, 2019 69.00 69.23 68.17 68.95 520,790 -0.23(-0.34%)
Apr 29, 2019 69.52 69.76 68.98 69.18 344,913 -0.10(-0.14%)
Apr 26, 2019 69.25 69.36 68.55 69.28 591,320 +0.32(+0.47%)
Apr 25, 2019 66.66 69.38 65.68 68.96 904,349 +2.16(+3.24%)
Apr 24, 2019 69.29 70.95 66.78 66.79 1,237,215 -1.10(-1.62%)
Apr 23, 2019 67.12 67.96 66.64 67.90 509,680 +1.32(+1.98%)
Apr 22, 2019 66.48 66.59 66.15 66.58 279,364 -0.13(-0.19%)
Apr 18, 2019 66.46 66.78 66.11 66.71 191,158 +0.18(+0.26%)
Apr 17, 2019 67.50 67.59 66.36 66.53 308,887 -0.58(-0.86%)
Apr 16, 2019 67.19 67.37 66.94 67.11 220,894 +0.10(+0.15%)
Apr 15, 2019 67.26 67.55 66.68 67.01 363,437 -0.27(-0.41%)
Apr 12, 2019 67.07 67.57 66.88 67.28 293,096 +0.56(+0.83%)
Apr 11, 2019 66.32 66.81 66.11 66.73 537,397 +0.42(+0.63%)
Apr 10, 2019 66.57 66.57 65.77 66.31 359,848 -0.23(-0.35%)
Apr 09, 2019 67.42 67.53 66.45 66.54 358,467 -1.36(-2.00%)
Apr 08, 2019 66.84 67.97 66.51 67.90 508,098 -0.57(-0.83%)
Apr 05, 2019 68.26 68.58 68.21 68.46 239,153 +0.30(+0.44%)
Apr 04, 2019 67.77 68.48 67.77 68.16 346,023 +0.38(+0.56%)
Apr 03, 2019 68.72 68.77 67.53 67.78 257,743 -0.61(-0.90%)
Apr 02, 2019 68.70 68.83 68.35 68.39 336,434 -0.26(-0.38%)
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.