Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 73.75 73.97 73.20 73.73 1,857,651 -0.39(-0.52%)
May 30, 2019 73.61 74.25 73.18 74.12 2,035,472 +0.48(+0.65%)
May 29, 2019 73.73 73.91 73.12 73.64 2,064,553 -0.42(-0.57%)
May 28, 2019 74.36 74.90 73.89 74.06 3,035,216 +0.00(+0.00%)
May 24, 2019 74.34 74.74 73.87 74.06 1,603,076 +0.09(+0.13%)
May 23, 2019 74.23 74.42 73.55 73.97 2,266,963 -0.94(-1.25%)
May 22, 2019 74.74 75.42 74.67 74.90 1,359,742 +0.03(+0.05%)
May 21, 2019 74.52 75.01 74.05 74.87 1,472,173 +0.82(+1.10%)
May 20, 2019 73.61 74.46 72.98 74.05 1,315,327 -0.09(-0.13%)
May 17, 2019 74.02 74.65 73.73 74.15 1,946,426 -0.32(-0.43%)
May 16, 2019 73.19 74.76 73.10 74.46 1,946,290 +1.37(+1.87%)
May 15, 2019 71.99 73.21 71.98 73.10 1,683,828 +0.74(+1.02%)
May 14, 2019 71.32 72.91 71.28 72.36 2,461,961 +1.07(+1.51%)
May 13, 2019 71.09 71.82 70.88 71.28 2,893,855 -1.30(-1.79%)
May 10, 2019 71.69 72.66 70.86 72.58 1,865,559 +0.66(+0.91%)
May 09, 2019 71.12 72.04 71.02 71.92 2,484,406 +0.10(+0.14%)
May 08, 2019 71.15 72.08 70.93 71.82 1,486,327 +0.61(+0.85%)
May 07, 2019 71.45 72.04 70.69 71.22 2,772,028 -1.02(-1.41%)
May 06, 2019 70.91 72.39 70.54 72.23 1,524,728 +0.05(+0.07%)
May 03, 2019 71.00 72.36 70.87 72.18 1,888,299 +1.56(+2.21%)
May 02, 2019 69.94 70.90 69.81 70.62 2,765,003 +0.69(+0.99%)
May 01, 2019 72.09 72.09 69.89 69.93 2,616,571 -2.00(-2.78%)
Apr 30, 2019 71.41 71.99 70.67 71.92 2,557,948 +0.60(+0.84%)
Apr 29, 2019 71.43 71.74 71.23 71.33 1,755,320 -0.15(-0.21%)
Apr 26, 2019 71.28 71.52 70.79 71.48 1,192,480 +0.48(+0.67%)
Apr 25, 2019 71.18 71.23 70.37 71.00 1,839,243 -0.21(-0.30%)
Apr 24, 2019 71.36 71.68 71.06 71.22 1,659,209 -0.09(-0.12%)
Apr 23, 2019 69.45 71.33 69.38 71.30 2,242,404 +1.68(+2.41%)
Apr 22, 2019 69.37 69.69 69.26 69.62 1,266,722 +0.02(+0.02%)
Apr 18, 2019 70.06 70.06 69.19 69.60 1,435,595 +0.03(+0.04%)
Apr 17, 2019 69.77 69.97 69.54 69.58 1,384,880 -0.03(-0.04%)
Apr 16, 2019 70.50 70.50 69.41 69.60 1,479,861 -0.67(-0.95%)
Apr 15, 2019 70.10 70.36 69.89 70.27 1,050,407 +0.18(+0.26%)
Apr 12, 2019 69.65 70.13 69.32 70.09 1,183,689 +0.69(+1.00%)
Apr 11, 2019 69.43 69.52 69.10 69.40 1,667,448 +0.18(+0.26%)
Apr 10, 2019 68.83 69.35 68.82 69.22 1,144,236 +0.33(+0.48%)
Apr 09, 2019 68.70 69.13 68.33 68.89 1,581,063 -0.06(-0.09%)
Apr 08, 2019 68.87 69.04 68.22 68.95 1,721,653 +0.07(+0.10%)
Apr 05, 2019 68.82 69.05 68.52 68.88 2,369,840 +0.29(+0.42%)
Apr 04, 2019 69.32 69.35 68.29 68.59 2,194,659 -0.58(-0.84%)
Apr 03, 2019 69.47 69.60 68.78 69.17 3,456,011 +0.05(+0.07%)
Apr 02, 2019 69.01 69.17 68.58 69.12 2,842,784 +0.08(+0.11%)
Apr 01, 2019 68.89 69.13 68.32 69.04 2,066,867 +0.62(+0.91%)
Mar 29, 2019 67.95 68.56 67.53 68.42 3,210,543 +0.98(+1.45%)
Mar 28, 2019 67.74 68.06 67.05 67.44 2,560,392 -0.18(-0.27%)
Mar 27, 2019 67.62 68.88 66.30 67.62 5,060,222 -0.72(-1.05%)
Mar 26, 2019 67.65 68.39 67.52 68.33 2,942,189 +1.16(+1.73%)
Mar 25, 2019 66.66 67.23 66.45 67.17 1,891,568 +0.26(+0.38%)
Mar 22, 2019 67.64 67.83 66.88 66.92 2,886,898 -0.92(-1.36%)
Mar 21, 2019 66.69 68.07 66.61 67.84 1,941,030 +0.93(+1.39%)
Mar 20, 2019 67.34 67.52 66.67 66.91 2,105,075 -0.58(-0.86%)
Mar 19, 2019 67.96 67.97 67.16 67.49 1,807,236 -0.18(-0.26%)
Mar 18, 2019 67.63 67.87 67.10 67.67 1,456,639 +0.08(+0.11%)
Mar 15, 2019 67.38 67.86 67.26 67.59 3,007,166 +0.20(+0.30%)
Mar 14, 2019 66.92 67.39 66.65 67.39 1,836,954 +0.61(+0.92%)
Mar 13, 2019 66.60 67.28 66.49 66.77 2,162,271 +0.45(+0.68%)
Mar 12, 2019 66.29 66.85 66.17 66.32 2,253,728 +0.19(+0.28%)
Mar 11, 2019 65.36 66.18 65.28 66.13 2,024,849 +1.01(+1.55%)
Mar 08, 2019 64.69 65.17 64.07 65.13 1,852,078 +0.12(+0.18%)
Mar 07, 2019 65.44 65.63 64.85 65.01 3,046,779 -0.53(-0.81%)
Mar 06, 2019 65.78 65.87 65.33 65.53 2,005,549 -0.16(-0.25%)
Mar 05, 2019 65.37 65.90 65.22 65.70 1,942,412 +0.44(+0.67%)
Mar 04, 2019 66.35 66.54 64.55 65.26 3,116,050 -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.