Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 73.56 74.55 73.53 73.78 4,551,583 +0.09(+0.13%)
Jun 27, 2019 74.20 74.49 73.47 73.69 3,704,830 -0.50(-0.68%)
Jun 26, 2019 75.51 75.71 74.11 74.19 3,453,588 -1.57(-2.07%)
Jun 25, 2019 76.24 76.44 75.55 75.76 2,918,102 -0.44(-0.58%)
Jun 24, 2019 76.75 77.12 76.07 76.20 3,232,278 -0.54(-0.71%)
Jun 21, 2019 76.50 76.84 75.68 76.75 4,635,204 +0.57(+0.75%)
Jun 20, 2019 76.50 76.87 75.67 76.18 2,632,473 +0.01(+0.01%)
Jun 19, 2019 75.04 76.44 75.04 76.17 2,855,735 +0.91(+1.20%)
Jun 18, 2019 76.01 76.11 74.75 75.26 2,660,262 -0.25(-0.33%)
Jun 17, 2019 76.04 76.23 74.94 75.51 2,189,136 -0.42(-0.55%)
Jun 14, 2019 75.30 76.18 75.17 75.93 2,127,873 +0.83(+1.11%)
Jun 13, 2019 75.06 75.33 74.53 75.10 2,141,034 +0.17(+0.22%)
Jun 12, 2019 74.52 75.23 74.49 74.94 2,279,439 +0.90(+1.21%)
Jun 11, 2019 74.58 74.70 73.67 74.04 2,371,974 -0.59(-0.79%)
Jun 10, 2019 74.86 74.88 74.29 74.63 2,334,080 -0.44(-0.58%)
Jun 07, 2019 75.90 76.34 75.04 75.06 2,713,700 -0.39(-0.51%)
Jun 06, 2019 75.03 75.66 74.86 75.45 2,075,142 +0.53(+0.71%)
Jun 05, 2019 73.28 75.27 73.13 74.92 2,571,299 +1.94(+2.67%)
Jun 04, 2019 73.05 73.15 71.47 72.97 2,272,012 -0.27(-0.37%)
Jun 03, 2019 72.39 73.28 72.04 73.24 2,643,556 +1.05(+1.45%)
May 31, 2019 71.73 72.41 71.57 72.19 2,683,878 +0.69(+0.96%)
May 30, 2019 71.85 72.18 71.34 71.51 2,792,801 -0.33(-0.46%)
May 29, 2019 72.98 73.11 71.55 71.83 2,503,881 -0.82(-1.13%)
May 28, 2019 74.10 74.20 72.61 72.66 3,161,519 -1.36(-1.83%)
May 24, 2019 73.90 74.62 73.70 74.01 1,751,040 +0.09(+0.12%)
May 23, 2019 73.42 73.99 73.19 73.92 2,430,033 +0.75(+1.02%)
May 22, 2019 72.74 73.24 72.49 73.18 2,286,346 +0.57(+0.79%)
May 21, 2019 72.36 73.05 72.36 72.61 2,109,539 +0.01(+0.01%)
May 20, 2019 72.25 72.74 71.99 72.60 2,555,119 +0.63(+0.87%)
May 17, 2019 71.20 72.40 71.20 71.97 2,638,906 +0.38(+0.53%)
May 16, 2019 71.25 71.98 71.05 71.59 2,226,626 +0.29(+0.41%)
May 15, 2019 71.90 72.08 71.24 71.30 2,588,486 -0.43(-0.60%)
May 14, 2019 72.35 72.49 71.57 71.73 2,866,618 -0.65(-0.90%)
May 13, 2019 70.97 72.55 70.67 72.38 4,254,627 +1.41(+1.98%)
May 10, 2019 69.57 71.10 69.30 70.97 3,083,018 +1.50(+2.16%)
May 09, 2019 69.70 69.98 69.21 69.47 2,925,042 -0.16(-0.23%)
May 08, 2019 70.20 70.26 69.46 69.63 3,655,967 -0.75(-1.06%)
May 07, 2019 70.66 70.69 70.20 70.38 2,174,979 -0.17(-0.24%)
May 06, 2019 71.13 71.24 70.35 70.54 2,397,544 -0.50(-0.70%)
May 03, 2019 70.57 71.11 70.38 71.04 1,591,161 +0.61(+0.86%)
May 02, 2019 70.54 70.87 69.89 70.44 2,151,963 -0.21(-0.29%)
May 01, 2019 70.86 71.18 70.39 70.64 2,744,863 -0.50(-0.70%)
Apr 30, 2019 69.90 71.17 69.75 71.14 3,060,736 +1.26(+1.80%)
Apr 29, 2019 70.22 70.40 69.67 69.89 1,773,272 -0.56(-0.79%)
Apr 26, 2019 71.08 71.33 70.32 70.44 2,117,740 -0.10(-0.14%)
Apr 25, 2019 69.45 70.83 69.40 70.54 2,704,926 +0.67(+0.96%)
Apr 24, 2019 69.59 70.14 69.35 69.87 2,756,462 +0.37(+0.54%)
Apr 23, 2019 69.02 69.60 68.75 69.50 3,274,126 +0.53(+0.77%)
Apr 22, 2019 68.96 69.13 68.61 68.96 2,789,951 -0.07(-0.10%)
Apr 18, 2019 69.05 69.50 68.90 69.03 2,727,413 -0.16(-0.23%)
Apr 17, 2019 69.11 69.55 68.80 69.19 2,518,120 +0.12(+0.18%)
Apr 16, 2019 69.90 70.29 68.85 69.06 2,629,951 -1.01(-1.44%)
Apr 15, 2019 69.98 70.36 69.82 70.07 2,916,649 +0.09(+0.13%)
Apr 12, 2019 69.46 70.05 69.06 69.98 2,956,731 +0.17(+0.25%)
Apr 11, 2019 69.35 69.84 69.26 69.80 3,315,486 +0.49(+0.71%)
Apr 10, 2019 69.77 70.26 69.16 69.31 2,158,480 -0.18(-0.26%)
Apr 09, 2019 69.09 69.66 69.01 69.50 2,282,942 +0.35(+0.51%)
Apr 08, 2019 69.34 69.53 68.75 69.15 3,753,092 -0.35(-0.50%)
Apr 05, 2019 68.87 69.51 68.60 69.50 2,639,028 +0.79(+1.15%)
Apr 04, 2019 69.24 69.24 68.32 68.71 2,887,458 -0.24(-0.35%)
Apr 03, 2019 69.06 69.24 68.38 68.95 3,332,469 -0.14(-0.20%)
Apr 02, 2019 69.21 69.26 68.49 69.09 3,975,997 +0.22(+0.31%)
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.