Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 81.05 81.35 79.35 79.89 590,447 -1.13(-1.40%)
Jul 30, 2019 81.15 81.35 80.48 81.03 454,048 -0.33(-0.41%)
Jul 29, 2019 81.84 81.94 81.11 81.36 364,582 -0.16(-0.19%)
Jul 26, 2019 81.10 81.93 80.78 81.52 403,814 +0.51(+0.63%)
Jul 25, 2019 81.66 82.26 80.69 81.01 423,698 -0.65(-0.80%)
Jul 24, 2019 81.78 82.09 79.36 81.66 834,298 -0.11(-0.13%)
Jul 23, 2019 80.34 83.68 80.34 81.77 966,093 +3.01(+3.82%)
Jul 22, 2019 78.49 79.47 78.16 78.76 964,928 +0.41(+0.52%)
Jul 19, 2019 77.95 78.55 77.95 78.35 461,224 +0.40(+0.51%)
Jul 18, 2019 77.88 77.97 77.39 77.95 498,210 +0.03(+0.04%)
Jul 17, 2019 79.15 79.78 77.78 77.92 435,987 -1.38(-1.74%)
Jul 16, 2019 79.00 79.79 79.00 79.30 401,012 +0.27(+0.35%)
Jul 15, 2019 79.40 79.74 78.78 79.02 345,264 -0.48(-0.60%)
Jul 12, 2019 78.91 79.60 78.91 79.50 461,326 +0.79(+1.01%)
Jul 11, 2019 78.64 78.91 77.97 78.71 281,611 +0.19(+0.24%)
Jul 10, 2019 79.23 79.69 78.43 78.53 326,354 -0.51(-0.64%)
Jul 09, 2019 78.54 79.16 78.33 79.03 725,815 +0.50(+0.63%)
Jul 08, 2019 79.00 79.40 78.43 78.54 262,470 -1.00(-1.25%)
Jul 05, 2019 78.96 79.58 78.27 79.53 216,438 +0.14(+0.17%)
Jul 03, 2019 78.93 79.55 78.87 79.40 491,925 +0.51(+0.64%)
Jul 02, 2019 79.60 79.60 78.54 78.89 436,879 -0.54(-0.68%)
Jul 01, 2019 79.80 80.13 78.68 79.43 473,793 +0.39(+0.49%)
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%)
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.