Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 73.76 73.98 73.20 73.74 1,857,516 -0.39(-0.52%)
May 30, 2019 73.62 74.26 73.19 74.13 2,035,325 +0.48(+0.65%)
May 29, 2019 73.74 73.91 73.12 73.64 2,064,404 -0.42(-0.57%)
May 28, 2019 74.37 74.91 73.89 74.07 3,034,996 +0.00(+0.00%)
May 24, 2019 74.34 74.75 73.88 74.07 1,602,960 +0.09(+0.13%)
May 23, 2019 74.24 74.43 73.55 73.97 2,266,799 -0.94(-1.25%)
May 22, 2019 74.75 75.42 74.68 74.91 1,359,643 +0.03(+0.05%)
May 21, 2019 74.52 75.01 74.06 74.87 1,472,067 +0.82(+1.10%)
May 20, 2019 73.61 74.47 72.98 74.06 1,315,232 -0.09(-0.13%)
May 17, 2019 74.02 74.65 73.73 74.15 1,946,285 -0.32(-0.43%)
May 16, 2019 73.20 74.76 73.10 74.47 1,946,149 +1.37(+1.87%)
May 15, 2019 71.99 73.22 71.99 73.10 1,683,706 +0.74(+1.02%)
May 14, 2019 71.32 72.91 71.29 72.36 2,461,783 +1.07(+1.51%)
May 13, 2019 71.09 71.83 70.88 71.29 2,893,645 -1.30(-1.79%)
May 10, 2019 71.70 72.66 70.87 72.59 1,865,423 +0.66(+0.91%)
May 09, 2019 71.13 72.04 71.03 71.93 2,484,226 +0.10(+0.14%)
May 08, 2019 71.15 72.08 70.94 71.83 1,486,219 +0.61(+0.85%)
May 07, 2019 71.45 72.05 70.69 71.22 2,771,827 -1.02(-1.41%)
May 06, 2019 70.91 72.39 70.55 72.24 1,524,618 +0.05(+0.07%)
May 03, 2019 71.01 72.36 70.88 72.19 1,888,163 +1.56(+2.21%)
May 02, 2019 69.94 70.91 69.81 70.62 2,764,803 +0.69(+0.99%)
May 01, 2019 72.09 72.09 69.89 69.93 2,616,381 -2.00(-2.78%)
Apr 30, 2019 71.42 72.00 70.68 71.93 2,557,762 +0.60(+0.84%)
Apr 29, 2019 71.43 71.74 71.24 71.33 1,755,193 -0.15(-0.21%)
Apr 26, 2019 71.29 71.52 70.80 71.49 1,192,394 +0.48(+0.67%)
Apr 25, 2019 71.19 71.24 70.38 71.01 1,839,109 -0.21(-0.30%)
Apr 24, 2019 71.37 71.68 71.07 71.22 1,659,089 -0.09(-0.12%)
Apr 23, 2019 69.46 71.33 69.39 71.31 2,242,242 +1.68(+2.41%)
Apr 22, 2019 69.38 69.69 69.27 69.63 1,266,630 +0.02(+0.02%)
Apr 18, 2019 70.06 70.06 69.19 69.61 1,435,491 +0.03(+0.04%)
Apr 17, 2019 69.78 69.98 69.54 69.58 1,384,779 -0.03(-0.04%)
Apr 16, 2019 70.50 70.50 69.42 69.61 1,479,754 -0.67(-0.95%)
Apr 15, 2019 70.10 70.37 69.90 70.27 1,050,331 +0.18(+0.26%)
Apr 12, 2019 69.65 70.13 69.33 70.10 1,183,603 +0.69(+1.00%)
Apr 11, 2019 69.44 69.52 69.11 69.40 1,667,328 +0.18(+0.26%)
Apr 10, 2019 68.83 69.35 68.82 69.23 1,144,153 +0.33(+0.48%)
Apr 09, 2019 68.70 69.14 68.34 68.89 1,580,948 -0.06(-0.09%)
Apr 08, 2019 68.88 69.05 68.23 68.95 1,721,529 +0.07(+0.10%)
Apr 05, 2019 68.82 69.05 68.53 68.88 2,369,668 +0.29(+0.42%)
Apr 04, 2019 69.33 69.35 68.30 68.59 2,194,500 -0.58(-0.84%)
Apr 03, 2019 69.47 69.61 68.78 69.17 3,455,761 +0.05(+0.07%)
Apr 02, 2019 69.01 69.17 68.59 69.12 2,842,579 +0.08(+0.11%)
Apr 01, 2019 68.89 69.13 68.32 69.05 2,066,717 +0.62(+0.91%)
Mar 29, 2019 67.95 68.57 67.54 68.42 3,210,310 +0.98(+1.45%)
Mar 28, 2019 67.75 68.06 67.06 67.44 2,560,206 -0.18(-0.26%)
Mar 27, 2019 67.63 68.88 66.31 67.62 5,059,856 -0.72(-1.05%)
Mar 26, 2019 67.66 68.40 67.53 68.34 2,941,977 +1.16(+1.73%)
Mar 25, 2019 66.67 67.24 66.45 67.18 1,891,432 +0.26(+0.38%)
Mar 22, 2019 67.65 67.83 66.89 66.92 2,886,689 -0.92(-1.36%)
Mar 21, 2019 66.69 68.07 66.61 67.84 1,940,889 +0.93(+1.39%)
Mar 20, 2019 67.35 67.53 66.67 66.91 2,104,922 -0.58(-0.86%)
Mar 19, 2019 67.96 67.97 67.16 67.49 1,807,105 -0.18(-0.26%)
Mar 18, 2019 67.64 67.88 67.11 67.67 1,456,534 +0.08(+0.11%)
Mar 15, 2019 67.38 67.86 67.26 67.60 3,006,948 +0.20(+0.30%)
Mar 14, 2019 66.92 67.40 66.66 67.39 1,836,821 +0.61(+0.92%)
Mar 13, 2019 66.61 67.29 66.50 66.78 2,162,114 +0.45(+0.68%)
Mar 12, 2019 66.29 66.85 66.18 66.32 2,253,565 +0.19(+0.28%)
Mar 11, 2019 65.36 66.19 65.28 66.14 2,024,702 +1.01(+1.55%)
Mar 08, 2019 64.69 65.18 64.07 65.13 1,851,944 +0.12(+0.18%)
Mar 07, 2019 65.45 65.63 64.86 65.01 3,046,559 -0.53(-0.81%)
Mar 06, 2019 65.79 65.87 65.33 65.54 2,005,404 -0.16(-0.25%)
Mar 05, 2019 65.38 65.91 65.22 65.70 1,942,271 +0.44(+0.67%)
Mar 04, 2019 66.35 66.55 64.56 65.27 3,115,825 -0.79(-1.20%)
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.