Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 79.40 79.50 76.81 77.55 373,863 -2.05(-2.58%)
Jul 30, 2019 82.21 82.21 79.51 79.60 264,365 -3.32(-4.00%)
Jul 29, 2019 83.44 83.50 82.09 82.92 199,507 -0.87(-1.04%)
Jul 26, 2019 85.23 85.72 82.83 83.79 171,600 -1.65(-1.93%)
Jul 25, 2019 82.70 85.53 81.25 85.44 221,596 +2.82(+3.41%)
Jul 24, 2019 81.99 84.09 78.83 82.62 137,658 +0.36(+0.44%)
Jul 23, 2019 80.67 82.61 80.36 82.26 93,928 +2.19(+2.74%)
Jul 22, 2019 79.87 82.06 79.02 80.07 141,797 +0.46(+0.58%)
Jul 19, 2019 80.00 80.66 78.82 79.61 124,400 +0.39(+0.49%)
Jul 18, 2019 79.00 79.89 78.58 79.22 496,572 -0.12(-0.15%)
Jul 17, 2019 78.15 79.97 77.73 79.34 106,158 +0.63(+0.80%)
Jul 16, 2019 77.44 79.05 76.86 78.71 114,166 +1.67(+2.17%)
Jul 15, 2019 77.75 79.11 76.34 77.04 101,824 +0.09(+0.12%)
Jul 12, 2019 77.10 78.12 76.32 76.95 121,000 -0.18(-0.23%)
Jul 11, 2019 76.33 78.52 76.33 77.13 135,969 +1.08(+1.42%)
Jul 10, 2019 76.30 77.04 75.28 76.05 108,710 +0.17(+0.22%)
Jul 09, 2019 74.11 76.06 74.11 75.88 169,062 +1.58(+2.13%)
Jul 08, 2019 75.66 75.66 73.30 74.30 113,839 -1.66(-2.19%)
Jul 05, 2019 75.21 76.19 74.13 75.96 135,400 +0.51(+0.68%)
Jul 03, 2019 76.93 77.44 74.85 75.45 89,000 -1.21(-1.58%)
Jul 02, 2019 77.21 77.21 75.54 76.66 101,965 -0.62(-0.80%)
Jul 01, 2019 77.11 79.95 75.69 77.28 286,042 +1.78(+2.36%)
Jun 28, 2019 74.84 75.50 73.33 75.50 134,400 +1.06(+1.42%)
Jun 27, 2019 73.73 75.42 73.68 74.44 173,208 +0.11(+0.15%)
Jun 26, 2019 70.95 74.33 70.37 74.33 238,803 +4.22(+6.02%)
Jun 25, 2019 73.11 73.72 59.36 70.11 1,124,957 -4.38(-5.88%)
Jun 24, 2019 74.77 75.13 72.64 74.49 153,220 -0.16(-0.21%)
Jun 21, 2019 76.82 76.82 74.57 74.65 173,500 -2.57(-3.33%)
Jun 20, 2019 75.00 77.90 73.51 77.22 208,207 +3.12(+4.21%)
Jun 19, 2019 73.88 74.99 73.17 74.10 121,536 +0.41(+0.56%)
Jun 18, 2019 70.95 73.97 70.67 73.69 147,824 +3.48(+4.96%)
Jun 17, 2019 71.24 72.69 70.19 70.21 138,387 -0.56(-0.79%)
Jun 14, 2019 71.40 71.90 70.77 70.77 102,700 -0.97(-1.35%)
Jun 13, 2019 72.74 73.44 71.17 71.74 108,182 -0.97(-1.33%)
Jun 12, 2019 74.01 74.44 71.83 72.71 212,687 -1.79(-2.40%)
Jun 11, 2019 73.12 74.63 72.91 74.50 157,226 +2.24(+3.10%)
Jun 10, 2019 71.96 73.61 71.39 72.26 179,095 +1.18(+1.66%)
Jun 07, 2019 69.63 71.53 69.05 71.08 201,700 +1.53(+2.20%)
Jun 06, 2019 69.45 70.19 68.40 69.55 117,427 -0.05(-0.07%)
Jun 05, 2019 70.45 71.61 68.26 69.60 167,326 -0.39(-0.56%)
Jun 04, 2019 70.37 70.64 69.02 69.99 282,943 -0.37(-0.53%)
Jun 03, 2019 70.79 72.28 69.77 70.36 224,035 +0.01(+0.01%)
May 31, 2019 69.58 71.18 69.21 70.35 346,800 +0.24(+0.34%)
May 30, 2019 68.20 70.15 67.97 70.11 229,708 +1.91(+2.80%)
May 29, 2019 68.54 69.66 67.47 68.20 263,410 -1.80(-2.57%)
May 28, 2019 68.33 70.54 67.24 70.00 505,119 +1.89(+2.77%)
May 24, 2019 69.07 69.83 67.17 68.11 241,600 -0.58(-0.84%)
May 23, 2019 67.65 69.33 66.61 68.69 464,232 +0.05(+0.07%)
May 22, 2019 71.25 71.25 68.14 68.64 232,527 -2.96(-4.13%)
May 21, 2019 72.07 72.94 71.31 71.60 327,818 -0.05(-0.07%)
May 20, 2019 71.41 71.82 70.01 71.65 358,136 -0.24(-0.33%)
May 17, 2019 70.58 72.42 70.02 71.89 299,300 -0.11(-0.15%)
May 16, 2019 72.40 73.61 71.25 72.00 477,859 -0.19(-0.26%)
May 15, 2019 71.51 72.65 71.39 72.19 312,001 +0.25(+0.35%)
May 14, 2019 72.35 73.51 71.76 71.94 326,464 -0.07(-0.10%)
May 13, 2019 71.73 73.55 70.80 72.01 716,674 -2.06(-2.78%)
May 10, 2019 75.34 81.44 73.25 74.07 626,100 -10.21(-12.11%)
May 09, 2019 85.53 85.53 80.17 84.28 588,572 -2.27(-2.62%)
May 08, 2019 87.83 88.97 86.41 86.55 149,564 -1.70(-1.93%)
May 07, 2019 91.06 91.96 87.83 88.25 395,905 -3.65(-3.97%)
May 06, 2019 91.87 93.33 90.34 91.90 415,219 -2.50(-2.65%)
May 03, 2019 94.04 94.95 93.56 94.40 100,900 +1.08(+1.16%)
May 02, 2019 92.95 94.98 91.83 93.32 108,907 +0.22(+0.24%)
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.