Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 69.77 69.82 68.44 68.87 5,735,606 -0.77(-1.11%)
Mar 29, 2019 69.52 69.77 69.26 69.65 5,562,450 -0.03(-0.05%)
Mar 28, 2019 70.87 71.19 69.68 69.68 6,000,473 -1.20(-1.69%)
Mar 27, 2019 71.54 71.60 70.55 70.88 3,965,214 -0.62(-0.87%)
Mar 26, 2019 70.99 71.52 70.84 71.50 2,605,108 +0.55(+0.77%)
Mar 25, 2019 70.90 71.22 70.61 70.95 2,866,553 +0.15(+0.21%)
Mar 22, 2019 70.34 71.28 70.14 70.80 4,323,384 +0.87(+1.25%)
Mar 21, 2019 68.93 70.13 68.81 69.93 3,900,178 +1.01(+1.47%)
Mar 20, 2019 68.96 69.50 68.54 68.91 3,995,700 +0.26(+0.38%)
Mar 19, 2019 69.31 69.39 68.26 68.66 4,636,687 -0.77(-1.10%)
Mar 18, 2019 69.71 69.74 69.06 69.42 4,054,708 -0.27(-0.39%)
Mar 15, 2019 69.19 70.08 69.03 69.70 11,906,412 +0.69(+1.00%)
Mar 14, 2019 69.15 69.63 68.75 69.01 3,505,778 -0.17(-0.24%)
Mar 13, 2019 69.02 69.36 68.99 69.17 2,142,057 +0.06(+0.08%)
Mar 12, 2019 69.01 69.37 68.66 69.11 2,851,839 +0.42(+0.62%)
Mar 11, 2019 68.28 68.69 68.15 68.69 4,607,349 +0.54(+0.79%)
Mar 08, 2019 67.93 68.18 67.30 68.15 2,069,519 +0.42(+0.61%)
Mar 07, 2019 67.86 68.36 67.58 67.73 2,543,835 +0.16(+0.23%)
Mar 06, 2019 67.48 67.82 67.23 67.58 2,275,587 +0.19(+0.28%)
Mar 05, 2019 67.62 67.68 67.07 67.38 2,716,405 -0.32(-0.48%)
Mar 04, 2019 67.98 68.03 67.09 67.71 3,673,072 +0.02(+0.02%)
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.