Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 64.65 65.63 64.28 65.30 1,492,494 +0.11(+0.16%)
May 30, 2019 64.52 65.29 64.52 65.19 979,213 +0.63(+0.98%)
May 29, 2019 62.91 64.72 62.82 64.56 2,043,533 +1.06(+1.67%)
May 28, 2019 63.30 63.74 62.78 63.50 1,161,432 +0.45(+0.72%)
May 24, 2019 64.17 64.23 62.99 63.05 962,939 -0.39(-0.62%)
May 23, 2019 64.05 64.38 63.06 63.44 1,628,566 -1.66(-2.55%)
May 22, 2019 65.91 66.22 65.05 65.11 802,712 -0.98(-1.48%)
May 21, 2019 65.01 66.13 64.97 66.08 964,931 +1.21(+1.86%)
May 20, 2019 66.23 66.62 64.76 64.87 1,107,319 -2.01(-3.00%)
May 17, 2019 66.65 67.16 66.28 66.88 1,151,680 -0.48(-0.71%)
May 16, 2019 67.95 68.09 67.21 67.36 1,500,425 +0.08(+0.12%)
May 15, 2019 66.24 67.62 66.09 67.28 1,441,452 +0.49(+0.73%)
May 14, 2019 66.91 67.79 66.49 66.79 3,391,594 +0.12(+0.19%)
May 13, 2019 69.35 69.77 66.46 66.67 2,045,186 -3.96(-5.60%)
May 10, 2019 70.76 71.30 69.63 70.63 2,588,835 -0.24(-0.34%)
May 09, 2019 69.53 70.95 68.98 70.87 1,624,121 +0.67(+0.95%)
May 08, 2019 69.61 70.50 68.81 70.20 2,045,851 +0.40(+0.57%)
May 07, 2019 69.29 71.48 68.90 69.80 3,003,945 +2.01(+2.96%)
May 06, 2019 67.08 68.10 67.08 67.79 1,293,735 -1.16(-1.68%)
May 03, 2019 68.58 69.20 68.42 68.95 1,006,469 +0.78(+1.15%)
May 02, 2019 68.01 68.68 67.49 68.16 1,208,143 -0.28(-0.40%)
May 01, 2019 70.23 70.49 67.72 68.44 1,848,670 -1.85(-2.63%)
Apr 30, 2019 70.71 71.15 69.92 70.29 1,476,833 -0.22(-0.32%)
Apr 29, 2019 70.60 70.95 70.24 70.51 1,124,034 -0.16(-0.23%)
Apr 26, 2019 70.32 71.06 69.89 70.67 707,722 +0.44(+0.63%)
Apr 25, 2019 70.68 71.12 70.19 70.23 809,739 -0.67(-0.94%)
Apr 24, 2019 70.98 71.30 70.73 70.89 1,062,641 -0.36(-0.50%)
Apr 23, 2019 70.31 71.69 70.23 71.25 1,117,761 +0.60(+0.84%)
Apr 22, 2019 70.91 71.14 70.46 70.65 621,114 -0.43(-0.60%)
Apr 18, 2019 70.91 71.69 70.55 71.08 1,223,555 -0.71(-0.99%)
Apr 17, 2019 72.19 72.72 71.75 71.79 880,987 -0.01(-0.01%)
Apr 16, 2019 70.87 71.83 70.46 71.80 1,178,153 +0.89(+1.25%)
Apr 15, 2019 71.19 71.36 70.49 70.91 666,095 -0.19(-0.26%)
Apr 12, 2019 71.58 71.74 70.77 71.10 754,289 +0.07(+0.10%)
Apr 11, 2019 71.38 71.59 70.67 71.03 565,641 -0.47(-0.66%)
Apr 10, 2019 71.27 71.54 70.71 71.50 491,954 +0.34(+0.47%)
Apr 09, 2019 71.42 71.61 70.73 71.16 616,337 -0.60(-0.84%)
Apr 08, 2019 71.65 72.02 71.03 71.76 956,353 +0.27(+0.37%)
Apr 05, 2019 71.56 71.70 71.16 71.50 1,103,089 +0.08(+0.11%)
Apr 04, 2019 70.39 71.42 69.91 71.42 925,121 +1.05(+1.49%)
Apr 03, 2019 70.94 71.66 70.27 70.37 1,476,205 +0.17(+0.24%)
Apr 02, 2019 70.29 71.19 70.00 70.20 1,132,452 +0.02(+0.03%)
Apr 01, 2019 69.03 70.36 68.82 70.18 1,498,136 +1.88(+2.76%)
Mar 29, 2019 68.23 68.51 67.60 68.30 1,125,135 +0.65(+0.96%)
Mar 28, 2019 66.79 67.85 66.75 67.65 1,067,792 +1.04(+1.56%)
Mar 27, 2019 66.32 67.02 66.14 66.61 1,225,503 +0.21(+0.32%)
Mar 26, 2019 66.05 66.65 65.68 66.40 734,280 +0.54(+0.82%)
Mar 25, 2019 65.81 66.39 65.40 65.86 773,563 -0.45(-0.68%)
Mar 22, 2019 67.94 68.14 66.29 66.31 1,186,438 -2.33(-3.39%)
Mar 21, 2019 66.87 69.07 66.87 68.63 842,009 +1.71(+2.55%)
Mar 20, 2019 67.24 67.25 66.25 66.93 1,198,441 -0.52(-0.77%)
Mar 19, 2019 68.49 68.82 67.13 67.45 1,273,534 -0.57(-0.85%)
Mar 18, 2019 68.55 68.59 67.61 68.02 1,243,143 -0.28(-0.41%)
Mar 15, 2019 68.35 69.05 67.97 68.31 1,877,811 +0.07(+0.10%)
Mar 14, 2019 69.29 69.55 68.14 68.23 1,034,275 -1.17(-1.68%)
Mar 13, 2019 69.70 70.02 69.30 69.40 1,523,874 +0.01(+0.01%)
Mar 12, 2019 69.63 69.84 69.27 69.39 729,924 +0.03(+0.04%)
Mar 11, 2019 68.91 69.37 68.84 69.37 1,049,257 +0.80(+1.17%)
Mar 08, 2019 67.99 68.60 67.49 68.56 1,419,157 -0.26(-0.37%)
Mar 07, 2019 69.07 69.25 67.39 68.82 1,170,632 -0.57(-0.82%)
Mar 06, 2019 70.11 70.45 69.32 69.38 1,056,606 -0.56(-0.80%)
Mar 05, 2019 69.71 70.70 69.59 69.94 1,307,981 +0.11(+0.16%)
Mar 04, 2019 69.67 70.00 68.27 69.83 2,084,607 +0.46(+0.66%)
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.