Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 71.35 72.23 70.73 71.23 4,153,745 -0.20(-0.28%)
Jun 27, 2019 71.14 72.11 71.08 71.43 2,901,770 +0.62(+0.88%)
Jun 26, 2019 69.81 71.49 69.81 70.81 3,756,951 +1.09(+1.56%)
Jun 25, 2019 74.35 74.53 69.35 69.72 5,064,039 -4.45(-6.00%)
Jun 24, 2019 72.28 74.54 72.18 74.17 3,588,511 +2.40(+3.34%)
Jun 21, 2019 73.35 74.06 71.17 71.77 2,712,562 -1.87(-2.53%)
Jun 20, 2019 74.79 75.11 73.02 73.64 2,293,868 -0.16(-0.22%)
Jun 19, 2019 73.74 74.52 71.57 73.80 1,841,888 -0.72(-0.96%)
Jun 18, 2019 75.54 76.64 74.43 74.52 2,253,439 -0.54(-0.72%)
Jun 17, 2019 75.25 75.79 74.69 75.06 1,437,963 +0.26(+0.35%)
Jun 14, 2019 75.54 76.13 74.12 74.79 1,399,648 -0.77(-1.02%)
Jun 13, 2019 75.34 76.24 74.79 75.57 1,301,969 +0.51(+0.68%)
Jun 12, 2019 74.66 75.13 74.22 75.06 912,715 +0.58(+0.78%)
Jun 11, 2019 75.84 75.98 73.62 74.48 1,576,129 -0.54(-0.72%)
Jun 10, 2019 75.17 76.36 74.84 75.02 1,872,355 +0.30(+0.40%)
Jun 07, 2019 74.11 75.30 74.11 74.72 1,602,433 +0.68(+0.92%)
Jun 06, 2019 75.18 75.29 73.44 74.03 1,446,780 -0.48(-0.65%)
Jun 05, 2019 73.61 74.70 72.91 74.52 2,360,848 +1.51(+2.07%)
Jun 04, 2019 71.06 73.06 70.44 73.01 2,327,783 +2.69(+3.82%)
Jun 03, 2019 72.22 72.50 69.50 70.32 3,122,617 -1.99(-2.75%)
May 31, 2019 72.08 72.85 71.73 72.31 1,333,071 -0.45(-0.61%)
May 30, 2019 72.78 73.52 72.15 72.76 2,051,038 +0.05(+0.06%)
May 29, 2019 72.89 73.35 71.97 72.71 1,915,508 -0.80(-1.08%)
May 28, 2019 73.28 74.55 72.87 73.51 3,325,772 +0.53(+0.73%)
May 24, 2019 73.45 73.70 72.58 72.98 3,337,716 -0.13(-0.18%)
May 23, 2019 73.59 74.12 72.48 73.11 3,611,257 -1.02(-1.38%)
May 22, 2019 74.49 75.08 73.37 74.14 5,862,782 -0.68(-0.91%)
May 21, 2019 76.58 76.77 74.50 74.82 4,425,774 -1.23(-1.62%)
May 20, 2019 76.33 76.74 74.99 76.06 1,563,721 -0.88(-1.14%)
May 17, 2019 77.04 78.70 76.74 76.94 1,150,747 -0.94(-1.21%)
May 16, 2019 75.17 78.55 75.14 77.87 1,827,086 +2.72(+3.62%)
May 15, 2019 73.55 75.88 73.35 75.15 2,459,239 +1.15(+1.56%)
May 14, 2019 74.49 75.02 73.76 74.00 1,660,603 +0.07(+0.09%)
May 13, 2019 73.15 74.68 71.48 73.94 2,704,240 -0.73(-0.97%)
May 10, 2019 75.83 76.84 73.45 74.66 2,339,058 -1.11(-1.47%)
May 09, 2019 74.17 77.88 72.82 75.77 4,629,812 -2.45(-3.14%)
May 08, 2019 76.58 79.52 75.48 78.23 3,561,886 +4.34(+5.87%)
May 07, 2019 74.52 74.91 73.09 73.89 2,695,723 -0.93(-1.25%)
May 06, 2019 73.25 75.07 72.07 74.82 2,903,541 +0.07(+0.10%)
May 03, 2019 73.74 75.08 73.45 74.75 2,876,868 +1.33(+1.81%)
May 02, 2019 73.52 74.08 73.02 73.42 1,881,282 -0.25(-0.34%)
May 01, 2019 73.66 74.54 73.52 73.67 3,085,993 +0.05(+0.07%)
Apr 30, 2019 74.00 74.37 72.91 73.62 2,302,416 -0.64(-0.86%)
Apr 29, 2019 75.27 75.27 74.12 74.26 3,178,533 -0.72(-0.96%)
Apr 26, 2019 75.57 75.57 74.55 74.97 842,904 -0.29(-0.38%)
Apr 25, 2019 75.85 75.90 74.51 75.26 1,583,505 -0.03(-0.04%)
Apr 24, 2019 74.95 76.42 74.94 75.29 1,393,903 +0.36(+0.48%)
Apr 23, 2019 73.32 75.40 73.32 74.94 2,004,743 +1.54(+2.09%)
Apr 22, 2019 71.92 73.68 71.40 73.40 1,791,103 +1.36(+1.89%)
Apr 18, 2019 71.23 72.69 70.24 72.04 3,274,498 +0.97(+1.37%)
Apr 17, 2019 71.22 71.54 70.41 71.07 2,181,426 +0.34(+0.49%)
Apr 16, 2019 71.87 72.79 70.08 70.73 2,681,134 -1.05(-1.46%)
Apr 15, 2019 70.15 72.41 69.51 71.77 2,655,691 +1.70(+2.43%)
Apr 12, 2019 70.82 71.06 68.77 70.08 1,797,279 -0.44(-0.63%)
Apr 11, 2019 69.85 70.82 69.69 70.52 1,354,320 +0.65(+0.94%)
Apr 10, 2019 69.36 70.18 69.24 69.86 1,952,681 +0.74(+1.08%)
Apr 09, 2019 68.27 69.49 67.91 69.12 1,887,414 +0.34(+0.50%)
Apr 08, 2019 67.91 69.03 66.85 68.78 1,657,760 +0.87(+1.28%)
Apr 05, 2019 67.96 68.69 67.40 67.91 3,243,958 +0.07(+0.10%)
Apr 04, 2019 70.17 70.47 67.13 67.85 2,035,582 -2.18(-3.11%)
Apr 03, 2019 69.19 70.24 68.54 70.03 2,437,027 +1.20(+1.75%)
Apr 02, 2019 68.60 68.88 67.56 68.82 2,625,530 +0.19(+0.27%)
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.