Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 80.68 80.98 78.98 79.53 593,167 -1.13(-1.40%)
Jul 30, 2019 80.77 80.98 80.11 80.66 456,140 -0.33(-0.41%)
Jul 29, 2019 81.46 81.56 80.73 80.99 366,261 -0.16(-0.19%)
Jul 26, 2019 80.72 81.55 80.41 81.14 405,674 +0.51(+0.63%)
Jul 25, 2019 81.29 81.88 80.32 80.64 425,650 -0.65(-0.80%)
Jul 24, 2019 81.41 81.72 78.99 81.29 838,141 -0.11(-0.13%)
Jul 23, 2019 79.98 83.30 79.98 81.40 970,543 +3.00(+3.82%)
Jul 22, 2019 78.13 79.11 77.80 78.40 969,373 +0.41(+0.52%)
Jul 19, 2019 77.59 78.19 77.59 77.99 463,349 +0.40(+0.51%)
Jul 18, 2019 77.52 77.61 77.04 77.59 500,505 +0.03(+0.04%)
Jul 17, 2019 78.79 79.41 77.43 77.56 437,996 -1.37(-1.74%)
Jul 16, 2019 78.63 79.42 78.63 78.93 402,859 +0.27(+0.35%)
Jul 15, 2019 79.03 79.37 78.42 78.66 346,854 -0.48(-0.60%)
Jul 12, 2019 78.55 79.24 78.55 79.14 463,451 +0.79(+1.01%)
Jul 11, 2019 78.28 78.55 77.62 78.35 282,908 +0.18(+0.24%)
Jul 10, 2019 78.87 79.32 78.07 78.17 327,857 -0.51(-0.64%)
Jul 09, 2019 78.18 78.80 77.97 78.67 729,158 +0.50(+0.63%)
Jul 08, 2019 78.63 79.03 78.07 78.18 263,679 -0.99(-1.25%)
Jul 05, 2019 78.59 79.22 77.91 79.17 217,435 +0.14(+0.17%)
Jul 03, 2019 78.56 79.18 78.51 79.03 494,191 +0.51(+0.64%)
Jul 02, 2019 79.24 79.24 78.18 78.53 438,891 -0.53(-0.68%)
Jul 01, 2019 79.43 79.76 78.32 79.06 475,975 +0.39(+0.49%)
Jun 28, 2019 77.36 78.96 77.36 78.67 2,381,205 +1.34(+1.74%)
Jun 27, 2019 77.32 77.68 76.90 77.33 612,505 +0.43(+0.56%)
Jun 26, 2019 76.75 77.18 76.24 76.90 294,772 +0.39(+0.51%)
Jun 25, 2019 75.87 76.67 75.74 76.51 498,595 +0.66(+0.87%)
Jun 24, 2019 76.56 76.84 75.79 75.85 454,202 -0.51(-0.66%)
Jun 21, 2019 76.10 76.75 75.42 76.36 1,078,852 +0.03(+0.04%)
Jun 20, 2019 76.63 76.83 75.72 76.33 555,419 +0.46(+0.60%)
Jun 19, 2019 76.77 76.77 75.33 75.87 519,518 -0.90(-1.18%)
Jun 18, 2019 74.99 77.24 74.81 76.78 894,733 +2.19(+2.93%)
Jun 17, 2019 74.81 75.22 73.85 74.59 738,894 -0.12(-0.16%)
Jun 14, 2019 75.38 75.61 74.24 74.70 536,855 -1.04(-1.37%)
Jun 13, 2019 75.48 75.80 74.86 75.74 401,974 +0.54(+0.72%)
Jun 12, 2019 75.10 75.34 74.58 75.20 261,656 +0.18(+0.25%)
Jun 11, 2019 75.67 75.97 74.23 75.01 375,442 -0.41(-0.54%)
Jun 10, 2019 75.47 76.17 74.99 75.42 522,390 +0.63(+0.85%)
Jun 07, 2019 73.84 74.85 73.45 74.79 279,942 +1.41(+1.92%)
Jun 06, 2019 72.86 73.49 72.30 73.38 279,211 +0.48(+0.65%)
Jun 05, 2019 72.95 73.93 72.81 72.90 476,662 -0.05(-0.07%)
Jun 04, 2019 71.97 72.95 71.97 72.95 580,461 +1.47(+2.05%)
Jun 03, 2019 70.59 71.98 70.59 71.48 431,870 +0.68(+0.96%)
May 31, 2019 70.72 71.03 69.96 70.80 314,690 -0.38(-0.53%)
May 30, 2019 71.32 71.75 70.89 71.18 270,176 +0.02(+0.03%)
May 29, 2019 71.32 71.32 70.09 71.16 513,713 -0.44(-0.61%)
May 28, 2019 72.16 72.72 71.37 71.60 744,151 -0.51(-0.70%)
May 24, 2019 72.00 72.64 71.77 72.11 399,506 +0.77(+1.08%)
May 23, 2019 72.95 72.95 70.72 71.34 472,746 -0.74(-1.03%)
May 22, 2019 69.78 72.81 69.78 72.08 871,304 +2.52(+3.62%)
May 21, 2019 68.26 69.57 68.09 69.56 349,070 +1.90(+2.80%)
May 20, 2019 68.04 68.28 67.24 67.66 311,123 -0.57(-0.84%)
May 17, 2019 68.27 68.91 67.92 68.23 379,870 -0.68(-0.99%)
May 16, 2019 68.31 69.18 67.85 68.92 363,059 +0.70(+1.03%)
May 15, 2019 67.21 68.35 66.77 68.22 272,699 +0.44(+0.65%)
May 14, 2019 67.35 68.12 67.01 67.78 326,912 +0.65(+0.97%)
May 13, 2019 67.69 67.78 66.56 67.13 404,524 -2.04(-2.95%)
May 10, 2019 68.23 69.18 67.84 69.17 393,851 +0.51(+0.74%)
May 09, 2019 68.47 68.94 67.53 68.66 321,502 -0.29(-0.42%)
May 08, 2019 68.63 69.31 68.47 68.95 747,216 +0.31(+0.45%)
May 07, 2019 68.94 69.46 68.20 68.64 376,929 -0.89(-1.27%)
May 06, 2019 68.14 70.39 68.14 69.53 533,998 +0.15(+0.21%)
May 03, 2019 69.06 69.74 68.90 69.38 386,038 +0.54(+0.79%)
May 02, 2019 68.19 69.00 68.14 68.84 258,242 +0.28(+0.41%)
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.