Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 68.04 68.59 66.00 67.02 1,955,770 -0.98(-1.44%)
Jul 30, 2019 68.58 69.09 67.86 68.00 1,285,001 -1.12(-1.62%)
Jul 29, 2019 70.55 70.60 68.11 69.12 1,498,337 -1.74(-2.46%)
Jul 26, 2019 68.64 71.08 68.64 70.86 2,370,500 +2.13(+3.10%)
Jul 25, 2019 68.95 69.95 67.71 68.73 2,459,505 +0.68(+1.00%)
Jul 24, 2019 67.74 68.67 67.58 68.05 2,302,386 +0.23(+0.34%)
Jul 23, 2019 68.97 69.16 67.10 67.82 2,647,569 -0.71(-1.04%)
Jul 22, 2019 66.38 68.62 65.81 68.53 2,115,686 +2.68(+4.07%)
Jul 19, 2019 65.50 66.22 65.30 65.85 1,354,100 +0.65(+1.00%)
Jul 18, 2019 63.48 65.33 63.34 65.20 1,981,851 +1.78(+2.81%)
Jul 17, 2019 64.36 64.70 63.34 63.42 1,628,944 -0.79(-1.23%)
Jul 16, 2019 65.28 65.53 63.56 64.21 1,422,288 -1.34(-2.04%)
Jul 15, 2019 65.13 65.69 64.47 65.55 1,193,763 +0.95(+1.47%)
Jul 12, 2019 65.32 65.77 64.10 64.60 1,401,300 -0.39(-0.60%)
Jul 11, 2019 66.46 66.95 64.34 64.99 1,453,577 -1.46(-2.20%)
Jul 10, 2019 67.53 68.36 66.11 66.45 2,326,878 -0.41(-0.61%)
Jul 09, 2019 64.32 67.12 63.99 66.86 3,054,890 +2.85(+4.45%)
Jul 08, 2019 63.08 64.32 62.31 64.01 1,624,037 +0.63(+0.99%)
Jul 05, 2019 63.87 63.89 62.71 63.38 1,462,700 -0.90(-1.40%)
Jul 03, 2019 62.55 64.52 62.55 64.28 1,028,800 +1.64(+2.62%)
Jul 02, 2019 61.74 62.67 60.69 62.64 2,735,262 +0.95(+1.54%)
Jul 01, 2019 63.58 63.75 61.25 61.69 4,601,011 +0.32(+0.52%)
Jun 28, 2019 62.27 62.55 61.09 61.37 16,253,900 -0.99(-1.59%)
Jun 27, 2019 60.44 62.80 60.29 62.36 3,214,812 +2.00(+3.31%)
Jun 26, 2019 62.14 62.89 59.91 60.36 2,348,279 -1.43(-2.31%)
Jun 25, 2019 63.68 64.50 61.27 61.79 3,151,342 -2.40(-3.74%)
Jun 24, 2019 66.36 66.40 63.87 64.19 2,252,623 -1.59(-2.42%)
Jun 21, 2019 68.39 68.64 65.66 65.78 2,333,600 -3.05(-4.43%)
Jun 20, 2019 69.38 69.96 68.11 68.83 1,699,496 +0.69(+1.01%)
Jun 19, 2019 67.29 68.49 66.23 68.14 1,443,252 +1.19(+1.78%)
Jun 18, 2019 69.00 69.66 65.94 66.95 2,433,368 -1.51(-2.21%)
Jun 17, 2019 68.32 69.35 67.59 68.46 1,315,598 +0.66(+0.97%)
Jun 14, 2019 70.12 70.19 67.45 67.80 1,858,400 -2.25(-3.21%)
Jun 13, 2019 70.07 71.80 69.53 70.05 2,721,175 +0.88(+1.27%)
Jun 12, 2019 67.25 69.72 66.52 69.17 3,212,249 +1.99(+2.96%)
Jun 11, 2019 65.78 67.86 65.70 67.18 2,668,689 +1.87(+2.86%)
Jun 10, 2019 64.92 67.21 64.62 65.31 2,273,183 +1.42(+2.22%)
Jun 07, 2019 62.29 64.86 62.24 63.89 1,926,200 +1.93(+3.11%)
Jun 06, 2019 61.11 62.21 60.39 61.96 1,267,812 +0.47(+0.76%)
Jun 05, 2019 61.15 62.48 60.32 61.49 1,500,892 +0.24(+0.39%)
Jun 04, 2019 61.58 62.06 59.73 61.25 2,289,550 +0.18(+0.29%)
Jun 03, 2019 61.95 62.70 60.21 61.07 1,826,737 -1.24(-1.99%)
May 31, 2019 61.61 63.02 60.69 62.31 1,557,800 -0.64(-1.02%)
May 30, 2019 62.54 63.41 61.42 62.95 1,223,260 +0.82(+1.32%)
May 29, 2019 64.21 64.22 61.33 62.13 1,715,269 -2.90(-4.46%)
May 28, 2019 65.10 66.21 64.35 65.03 1,940,497 +0.32(+0.49%)
May 24, 2019 63.70 64.72 63.65 64.71 1,062,900 +1.39(+2.20%)
May 23, 2019 62.56 63.89 61.75 63.32 2,149,369 -0.69(-1.08%)
May 22, 2019 64.82 65.52 64.00 64.01 1,177,439 -1.20(-1.84%)
May 21, 2019 63.92 65.61 63.79 65.21 2,027,739 +2.09(+3.31%)
May 20, 2019 61.58 63.41 61.01 63.12 1,837,552 +0.34(+0.54%)
May 17, 2019 62.64 64.13 62.24 62.78 1,841,000 -0.87(-1.37%)
May 16, 2019 61.91 64.24 61.91 63.65 2,350,844 +1.76(+2.84%)
May 15, 2019 58.05 61.96 58.02 61.89 2,297,173 +3.07(+5.22%)
May 14, 2019 58.00 59.21 57.18 58.82 1,866,080 +1.59(+2.78%)
May 13, 2019 59.68 59.93 56.94 57.23 4,066,659 -4.57(-7.39%)
May 10, 2019 61.36 63.20 59.84 61.80 4,106,900 +1.04(+1.71%)
May 09, 2019 63.25 65.20 59.54 60.76 10,277,304 -7.32(-10.75%)
May 08, 2019 66.75 68.21 65.90 68.08 3,971,827 +1.11(+1.66%)
May 07, 2019 68.12 68.85 65.67 66.97 1,933,595 -2.06(-2.98%)
May 06, 2019 67.93 69.43 67.40 69.03 1,771,626 -0.62(-0.89%)
May 03, 2019 68.90 70.09 67.83 69.65 1,579,600 +1.58(+2.32%)
May 02, 2019 66.63 68.10 65.75 68.07 1,365,615 +1.28(+1.92%)
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.