Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 68.05 68.69 67.64 68.66 889,350 +1.22(+1.81%)
Mar 29, 2019 67.64 67.94 67.26 67.44 385,906 +0.18(+0.26%)
Mar 28, 2019 66.60 67.35 66.42 67.26 361,162 +0.80(+1.20%)
Mar 27, 2019 65.97 66.74 65.97 66.46 445,688 +0.54(+0.81%)
Mar 26, 2019 66.18 66.39 65.56 65.93 673,234 +0.17(+0.25%)
Mar 25, 2019 65.66 66.92 65.48 65.76 332,538 -0.03(-0.04%)
Mar 22, 2019 67.02 67.22 65.75 65.79 295,967 -1.49(-2.22%)
Mar 21, 2019 66.88 67.82 66.69 67.28 566,072 +0.13(+0.19%)
Mar 20, 2019 67.52 67.90 67.15 67.16 343,920 -0.57(-0.84%)
Mar 19, 2019 68.15 68.34 67.47 67.72 337,264 -0.41(-0.60%)
Mar 18, 2019 67.32 68.28 67.00 68.13 516,883 +0.68(+1.01%)
Mar 15, 2019 67.12 67.76 66.59 67.45 1,082,549 +0.45(+0.67%)
Mar 14, 2019 67.38 67.38 66.48 67.00 605,802 -0.47(-0.69%)
Mar 13, 2019 68.26 68.64 67.12 67.47 646,006 -0.76(-1.11%)
Mar 12, 2019 67.57 68.28 67.09 68.23 760,181 +0.39(+0.58%)
Mar 11, 2019 65.82 67.84 63.98 67.84 1,149,656 -0.20(-0.29%)
Mar 08, 2019 68.29 68.36 67.50 68.03 400,571 -0.65(-0.95%)
Mar 07, 2019 68.58 68.88 67.75 68.69 407,047 -0.04(-0.06%)
Mar 06, 2019 68.92 69.64 68.66 68.73 350,117 -0.75(-1.08%)
Mar 05, 2019 69.86 70.22 69.41 69.48 269,689 -0.34(-0.49%)
Mar 04, 2019 70.99 71.04 69.57 69.82 429,487 -1.02(-1.45%)
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.