Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 65.32 66.31 64.94 65.97 1,477,328 +0.11(+0.16%)
May 30, 2019 65.18 65.96 65.18 65.86 969,263 +0.64(+0.98%)
May 29, 2019 63.55 65.39 63.47 65.23 2,022,768 +1.07(+1.67%)
May 28, 2019 63.95 64.39 63.43 64.16 1,149,631 +0.46(+0.72%)
May 24, 2019 64.83 64.89 63.64 63.70 953,154 -0.40(-0.62%)
May 23, 2019 64.70 65.05 63.71 64.09 1,612,018 -1.68(-2.55%)
May 22, 2019 66.59 66.90 65.72 65.77 794,555 -0.99(-1.48%)
May 21, 2019 65.67 66.81 65.64 66.76 955,126 +1.22(+1.86%)
May 20, 2019 66.91 67.30 65.42 65.54 1,096,068 -2.03(-3.00%)
May 17, 2019 67.34 67.85 66.96 67.57 1,139,978 -0.48(-0.71%)
May 16, 2019 68.65 68.79 67.90 68.05 1,485,179 +0.08(+0.12%)
May 15, 2019 66.92 68.32 66.77 67.97 1,426,805 +0.49(+0.73%)
May 14, 2019 67.60 68.49 67.17 67.48 3,357,131 +0.13(+0.19%)
May 13, 2019 70.07 70.49 67.14 67.35 2,024,404 -4.00(-5.60%)
May 10, 2019 71.49 72.03 70.34 71.35 2,562,529 -0.24(-0.34%)
May 09, 2019 70.25 71.67 69.69 71.59 1,607,618 +0.67(+0.95%)
May 08, 2019 70.33 71.23 69.52 70.92 2,025,062 +0.40(+0.57%)
May 07, 2019 70.00 72.21 69.61 70.52 2,973,421 +2.03(+2.96%)
May 06, 2019 67.77 68.80 67.77 68.49 1,280,590 -1.17(-1.68%)
May 03, 2019 69.29 69.91 69.12 69.65 996,242 +0.79(+1.15%)
May 02, 2019 68.71 69.38 68.18 68.86 1,195,867 -0.28(-0.40%)
May 01, 2019 70.96 71.22 68.41 69.14 1,829,886 -1.87(-2.63%)
Apr 30, 2019 71.43 71.88 70.64 71.01 1,461,827 -0.22(-0.32%)
Apr 29, 2019 71.32 71.67 70.96 71.23 1,112,612 -0.16(-0.23%)
Apr 26, 2019 71.05 71.79 70.61 71.40 700,531 +0.45(+0.63%)
Apr 25, 2019 71.40 71.85 70.91 70.95 801,511 -0.67(-0.94%)
Apr 24, 2019 71.71 72.03 71.46 71.62 1,051,844 -0.36(-0.50%)
Apr 23, 2019 71.03 72.43 70.96 71.98 1,106,403 +0.60(+0.84%)
Apr 22, 2019 71.64 71.87 71.18 71.38 614,803 -0.43(-0.60%)
Apr 18, 2019 71.64 72.43 71.27 71.81 1,211,122 -0.72(-0.99%)
Apr 17, 2019 72.93 73.47 72.48 72.53 872,036 -0.01(-0.01%)
Apr 16, 2019 71.60 72.56 71.18 72.54 1,166,182 +0.90(+1.25%)
Apr 15, 2019 71.92 72.10 71.22 71.64 659,326 -0.19(-0.26%)
Apr 12, 2019 72.31 72.47 71.50 71.83 746,625 +0.07(+0.10%)
Apr 11, 2019 72.11 72.32 71.40 71.76 559,894 -0.48(-0.66%)
Apr 10, 2019 72.00 72.28 71.43 72.23 486,955 +0.34(+0.47%)
Apr 09, 2019 72.15 72.35 71.46 71.89 610,074 -0.61(-0.84%)
Apr 08, 2019 72.38 72.76 71.76 72.50 946,636 +0.27(+0.37%)
Apr 05, 2019 72.29 72.44 71.89 72.23 1,091,880 +0.08(+0.11%)
Apr 04, 2019 71.12 72.15 70.62 72.15 915,721 +1.06(+1.49%)
Apr 03, 2019 71.67 72.39 70.99 71.09 1,461,205 +0.17(+0.24%)
Apr 02, 2019 71.01 71.93 70.72 70.92 1,120,945 +0.02(+0.03%)
Apr 01, 2019 69.74 71.08 69.53 70.90 1,482,913 +1.90(+2.76%)
Mar 29, 2019 68.93 69.21 68.30 69.00 1,113,702 +0.66(+0.96%)
Mar 28, 2019 67.47 68.54 67.44 68.34 1,056,942 +1.05(+1.56%)
Mar 27, 2019 67.00 67.71 66.82 67.29 1,213,050 +0.21(+0.32%)
Mar 26, 2019 66.73 67.33 66.36 67.08 726,819 +0.55(+0.82%)
Mar 25, 2019 66.49 67.07 66.08 66.53 765,702 -0.46(-0.68%)
Mar 22, 2019 68.64 68.84 66.97 66.99 1,174,383 -2.35(-3.39%)
Mar 21, 2019 67.56 69.78 67.56 69.34 833,453 +1.72(+2.55%)
Mar 20, 2019 67.93 67.94 66.93 67.61 1,186,263 -0.53(-0.77%)
Mar 19, 2019 69.19 69.52 67.82 68.14 1,260,593 -0.58(-0.85%)
Mar 18, 2019 69.26 69.29 68.30 68.72 1,230,512 -0.29(-0.41%)
Mar 15, 2019 69.05 69.76 68.67 69.01 1,858,731 +0.07(+0.10%)
Mar 14, 2019 70.00 70.27 68.84 68.94 1,023,766 -1.18(-1.68%)
Mar 13, 2019 70.42 70.74 70.02 70.11 1,508,390 +0.01(+0.01%)
Mar 12, 2019 70.35 70.56 69.98 70.11 722,507 +0.03(+0.04%)
Mar 11, 2019 69.61 70.08 69.54 70.08 1,038,595 +0.81(+1.17%)
Mar 08, 2019 68.69 69.30 68.18 69.27 1,404,737 -0.26(-0.37%)
Mar 07, 2019 69.77 69.96 68.08 69.52 1,158,737 -0.57(-0.82%)
Mar 06, 2019 70.83 71.17 70.03 70.10 1,045,870 -0.56(-0.80%)
Mar 05, 2019 70.43 71.43 70.30 70.66 1,294,691 +0.12(+0.16%)
Mar 04, 2019 70.38 70.72 68.97 70.54 2,063,425 +0.47(+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.