Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 70.94 71.36 69.41 70.14 2,056,232 -0.83(-1.17%)
Jul 30, 2019 70.54 71.03 69.20 70.97 1,241,839 -0.54(-0.76%)
Jul 29, 2019 71.71 72.31 71.36 71.51 1,219,047 -0.16(-0.22%)
Jul 26, 2019 71.63 72.04 70.90 71.67 1,471,200 +0.00(+0.00%)
Jul 25, 2019 72.43 72.43 70.97 71.67 1,710,759 -0.47(-0.65%)
Jul 24, 2019 69.36 72.41 69.36 72.14 2,505,945 +2.91(+4.20%)
Jul 23, 2019 67.01 69.76 67.00 69.23 3,492,228 +0.07(+0.10%)
Jul 22, 2019 69.53 70.14 68.99 69.16 2,302,595 -0.17(-0.25%)
Jul 19, 2019 69.59 70.25 69.08 69.33 2,923,100 +0.25(+0.36%)
Jul 18, 2019 70.02 70.17 68.26 69.08 2,439,052 -1.06(-1.51%)
Jul 17, 2019 72.53 72.53 70.14 70.14 1,996,800 -2.43(-3.35%)
Jul 16, 2019 71.51 72.68 71.13 72.57 1,707,923 +1.07(+1.50%)
Jul 15, 2019 72.16 72.41 70.71 71.50 1,833,783 -0.63(-0.87%)
Jul 12, 2019 71.09 72.18 71.09 72.13 1,283,900 +1.35(+1.91%)
Jul 11, 2019 70.55 70.84 69.89 70.78 1,055,838 +0.27(+0.38%)
Jul 10, 2019 70.98 71.48 70.22 70.51 1,286,998 -0.12(-0.17%)
Jul 09, 2019 70.45 70.72 70.13 70.63 1,274,858 -0.03(-0.04%)
Jul 08, 2019 70.36 70.91 70.23 70.66 1,124,303 +0.05(+0.07%)
Jul 05, 2019 70.92 70.92 69.37 70.61 1,298,800 -0.59(-0.83%)
Jul 03, 2019 71.51 71.74 70.64 71.20 796,500 -0.15(-0.21%)
Jul 02, 2019 71.07 71.81 70.98 71.35 1,409,549 -0.93(-1.29%)
Jul 01, 2019 72.63 72.86 71.36 72.28 1,657,605 +0.62(+0.87%)
Jun 28, 2019 70.94 71.86 70.63 71.66 2,644,000 +0.97(+1.37%)
Jun 27, 2019 71.00 71.33 70.26 70.69 1,167,442 -0.22(-0.31%)
Jun 26, 2019 71.56 71.88 70.76 70.91 1,157,430 -0.39(-0.55%)
Jun 25, 2019 71.56 71.89 71.06 71.30 1,088,296 -0.10(-0.14%)
Jun 24, 2019 71.23 72.01 71.00 71.40 839,751 +0.06(+0.08%)
Jun 21, 2019 72.07 72.47 71.30 71.34 1,796,000 -0.89(-1.23%)
Jun 20, 2019 72.04 72.39 71.58 72.23 1,276,353 +1.03(+1.45%)
Jun 19, 2019 71.00 71.41 70.50 71.20 1,178,566 +0.21(+0.30%)
Jun 18, 2019 69.82 71.49 69.64 70.99 1,208,145 +1.75(+2.53%)
Jun 17, 2019 69.93 70.14 69.11 69.24 849,067 -0.78(-1.11%)
Jun 14, 2019 70.00 70.29 69.22 70.02 837,900 +0.05(+0.07%)
Jun 13, 2019 69.89 70.29 69.60 69.97 832,467 +0.15(+0.21%)
Jun 12, 2019 69.78 70.00 69.44 69.82 897,024 +0.03(+0.04%)
Jun 11, 2019 70.75 71.10 69.75 69.79 1,357,304 -0.41(-0.58%)
Jun 10, 2019 70.48 70.86 69.92 70.20 1,212,217 -0.02(-0.03%)
Jun 07, 2019 70.13 70.79 69.60 70.22 1,152,700 +0.48(+0.69%)
Jun 06, 2019 69.09 69.80 68.66 69.74 1,135,648 +0.60(+0.87%)
Jun 05, 2019 68.99 69.65 68.16 69.14 1,699,998 +0.52(+0.76%)
Jun 04, 2019 66.76 68.65 66.61 68.62 1,801,559 +2.39(+3.61%)
Jun 03, 2019 65.98 66.74 65.84 66.23 1,774,979 +0.41(+0.62%)
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%)
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.