Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 66.49 67.06 65.78 65.82 1,779,900 -2.22(-3.26%)
May 30, 2019 67.62 68.38 67.62 68.04 923,359 +0.53(+0.79%)
May 29, 2019 66.57 67.59 66.33 67.51 1,535,090 +0.41(+0.61%)
May 28, 2019 67.71 68.29 67.09 67.10 1,748,815 -0.46(-0.68%)
May 24, 2019 67.48 67.62 67.02 67.56 1,143,200 +0.50(+0.75%)
May 23, 2019 67.49 67.89 66.63 67.06 2,344,496 -1.12(-1.64%)
May 22, 2019 69.94 70.05 68.16 68.18 1,555,432 -1.97(-2.81%)
May 21, 2019 69.84 70.24 69.15 70.15 1,201,183 +0.83(+1.20%)
May 20, 2019 68.77 70.07 68.31 69.32 1,534,075 +0.08(+0.12%)
May 17, 2019 69.49 70.15 68.90 69.24 1,503,500 -0.65(-0.93%)
May 16, 2019 69.47 70.39 69.44 69.89 1,063,244 +0.72(+1.04%)
May 15, 2019 68.02 69.46 67.77 69.17 1,512,561 +0.46(+0.67%)
May 14, 2019 67.74 68.98 67.52 68.71 1,574,300 +1.07(+1.58%)
May 13, 2019 67.88 68.22 67.02 67.64 2,124,176 -1.87(-2.69%)
May 10, 2019 68.76 69.68 67.75 69.51 1,799,000 +0.50(+0.72%)
May 09, 2019 68.32 69.18 67.49 69.01 1,791,830 +0.17(+0.25%)
May 08, 2019 68.82 69.38 68.41 68.84 1,515,667 -0.01(-0.01%)
May 07, 2019 68.66 69.13 68.07 68.85 2,225,447 -0.58(-0.84%)
May 06, 2019 70.00 70.49 68.93 69.43 2,249,096 -1.95(-2.73%)
May 03, 2019 70.67 71.50 70.41 71.38 1,733,200 +1.19(+1.70%)
May 02, 2019 70.88 71.09 69.96 70.19 2,147,200 -0.66(-0.93%)
May 01, 2019 71.80 72.28 70.83 70.85 2,232,957 -0.82(-1.14%)
Apr 30, 2019 72.00 73.00 69.84 71.67 3,733,005 +0.35(+0.49%)
Apr 29, 2019 71.00 71.38 70.72 71.32 1,837,115 +0.36(+0.51%)
Apr 26, 2019 70.43 71.03 70.12 70.96 2,054,300 +0.80(+1.14%)
Apr 25, 2019 70.80 70.80 69.96 70.16 1,314,088 -1.32(-1.85%)
Apr 24, 2019 71.08 71.71 70.70 71.48 1,360,072 +0.30(+0.42%)
Apr 23, 2019 71.01 71.62 70.50 71.18 1,346,242 +0.05(+0.07%)
Apr 22, 2019 71.08 71.32 70.08 71.13 936,290 -0.31(-0.43%)
Apr 18, 2019 71.73 71.95 71.22 71.44 2,353,100 +0.32(+0.45%)
Apr 17, 2019 71.66 72.21 71.08 71.12 1,138,691 -0.31(-0.43%)
Apr 16, 2019 70.51 71.55 69.91 71.43 1,641,406 +1.07(+1.52%)
Apr 15, 2019 70.59 70.85 70.20 70.36 1,141,372 -0.14(-0.20%)
Apr 12, 2019 70.00 70.73 69.80 70.50 1,328,400 +0.79(+1.13%)
Apr 11, 2019 68.97 69.76 68.62 69.71 1,395,765 +0.93(+1.35%)
Apr 10, 2019 68.57 68.91 68.17 68.78 1,103,033 +0.38(+0.56%)
Apr 09, 2019 68.52 68.76 67.95 68.40 1,341,159 -0.54(-0.78%)
Apr 08, 2019 68.84 69.09 68.49 68.94 1,076,814 -0.08(-0.12%)
Apr 05, 2019 69.32 69.43 68.83 69.02 1,221,400 +0.00(+0.00%)
Apr 04, 2019 68.25 69.41 68.01 69.02 3,534,756 +0.69(+1.01%)
Apr 03, 2019 68.67 68.95 68.03 68.33 2,630,611 -0.09(-0.13%)
Apr 02, 2019 69.10 69.10 68.20 68.42 4,759,417 -0.63(-0.91%)
Apr 01, 2019 68.81 69.24 68.34 69.05 2,707,822 +0.91(+1.34%)
Mar 29, 2019 68.79 68.95 68.03 68.14 2,319,900 -0.13(-0.19%)
Mar 28, 2019 67.93 68.86 67.71 68.27 1,159,213 +0.45(+0.66%)
Mar 27, 2019 67.48 68.06 67.37 67.82 1,019,979 +0.40(+0.59%)
Mar 26, 2019 67.72 68.15 67.15 67.42 1,230,892 +0.02(+0.03%)
Mar 25, 2019 67.43 67.82 67.10 67.40 1,171,288 +0.37(+0.55%)
Mar 22, 2019 67.79 68.09 66.85 67.03 2,087,900 -1.16(-1.70%)
Mar 21, 2019 67.33 68.33 67.33 68.19 1,206,402 +0.45(+0.66%)
Mar 20, 2019 67.93 68.42 67.42 67.74 1,312,019 -0.36(-0.53%)
Mar 19, 2019 68.76 68.99 67.83 68.10 1,369,791 -0.31(-0.45%)
Mar 18, 2019 67.58 68.48 67.49 68.41 1,737,123 +0.76(+1.12%)
Mar 15, 2019 68.46 68.86 67.58 67.65 3,013,300 -0.80(-1.17%)
Mar 14, 2019 68.53 68.73 68.10 68.45 2,392,273 -0.29(-0.42%)
Mar 13, 2019 68.59 69.01 68.21 68.74 2,979,852 +0.50(+0.73%)
Mar 12, 2019 68.24 68.31 67.88 68.24 2,261,590 +0.09(+0.13%)
Mar 11, 2019 67.39 68.22 67.15 68.15 1,800,814 +0.84(+1.25%)
Mar 08, 2019 66.50 67.37 66.20 67.31 1,858,200 +0.19(+0.28%)
Mar 07, 2019 67.01 67.23 65.92 67.12 2,102,745 -0.14(-0.21%)
Mar 06, 2019 67.66 67.86 67.21 67.26 2,494,599 -0.53(-0.78%)
Mar 05, 2019 67.63 68.15 67.33 67.79 2,222,242 +0.31(+0.46%)
Mar 04, 2019 68.12 68.43 66.66 67.48 2,366,289 -0.29(-0.43%)
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.