Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 68.09 68.72 66.74 66.79 1,672,012 -0.96(-1.42%)
Apr 30, 2019 69.13 69.79 65.81 67.75 2,391,554 -1.66(-2.39%)
Apr 29, 2019 68.00 69.64 67.51 69.41 1,409,092 +1.70(+2.51%)
Apr 26, 2019 67.87 68.43 67.14 67.71 1,203,900 -0.14(-0.21%)
Apr 25, 2019 66.27 68.21 65.91 67.85 1,689,123 +1.77(+2.68%)
Apr 24, 2019 65.97 66.53 65.09 66.08 1,389,648 +0.86(+1.32%)
Apr 23, 2019 63.95 65.56 63.72 65.22 1,767,535 +1.71(+2.69%)
Apr 22, 2019 63.04 63.78 62.68 63.51 969,962 +0.11(+0.17%)
Apr 18, 2019 64.03 64.22 62.21 63.40 1,813,000 -0.85(-1.32%)
Apr 17, 2019 66.69 67.04 63.98 64.25 1,576,063 -2.03(-3.06%)
Apr 16, 2019 66.69 67.38 66.05 66.28 1,266,753 +0.08(+0.12%)
Apr 15, 2019 65.38 66.49 65.01 66.20 1,364,844 +0.82(+1.25%)
Apr 12, 2019 68.25 68.29 65.06 65.38 2,070,900 -2.27(-3.36%)
Apr 11, 2019 68.41 69.28 67.54 67.65 1,106,415 -0.56(-0.82%)
Apr 10, 2019 66.80 68.92 66.80 68.21 1,064,754 +1.52(+2.28%)
Apr 09, 2019 67.41 68.20 66.60 66.69 1,248,683 -0.96(-1.42%)
Apr 08, 2019 67.88 67.90 66.31 67.65 1,049,716 -0.57(-0.84%)
Apr 05, 2019 68.40 69.14 67.81 68.22 1,291,500 -0.08(-0.12%)
Apr 04, 2019 70.14 70.35 66.05 68.30 2,704,502 -1.16(-1.67%)
Apr 03, 2019 69.82 70.30 69.01 69.46 1,911,467 -0.27(-0.39%)
Apr 02, 2019 68.50 70.69 68.34 69.73 3,552,081 +1.57(+2.30%)
Apr 01, 2019 67.96 68.60 66.32 68.16 1,677,902 +0.94(+1.40%)
Mar 29, 2019 67.49 68.50 67.02 67.22 1,219,000 +0.09(+0.13%)
Mar 28, 2019 66.07 67.20 65.17 67.13 1,460,661 +1.62(+2.47%)
Mar 27, 2019 67.66 68.03 64.95 65.51 1,596,244 -2.59(-3.80%)
Mar 26, 2019 68.47 69.05 67.44 68.10 1,430,424 +0.24(+0.35%)
Mar 25, 2019 66.02 68.07 65.05 67.86 2,396,713 +1.84(+2.79%)
Mar 22, 2019 68.97 69.25 65.57 66.02 2,262,100 -3.42(-4.93%)
Mar 21, 2019 68.56 70.15 68.56 69.44 1,362,152 +0.54(+0.78%)
Mar 20, 2019 68.26 69.72 67.90 68.90 1,812,049 +0.40(+0.58%)
Mar 19, 2019 70.21 70.40 68.28 68.50 1,985,605 -1.05(-1.51%)
Mar 18, 2019 69.87 70.19 68.53 69.55 1,962,800 -0.34(-0.49%)
Mar 15, 2019 70.50 71.50 69.65 69.89 5,162,700 -0.02(-0.03%)
Mar 14, 2019 70.20 70.80 69.39 69.91 1,593,424 -0.24(-0.34%)
Mar 13, 2019 71.61 72.39 69.93 70.15 2,352,890 -1.00(-1.41%)
Mar 12, 2019 70.51 71.68 69.30 71.15 1,776,380 +0.49(+0.69%)
Mar 11, 2019 67.79 71.28 67.74 70.66 3,015,221 +2.89(+4.26%)
Mar 08, 2019 64.00 68.25 62.03 67.77 3,291,800 +0.53(+0.79%)
Mar 07, 2019 70.26 71.91 65.75 67.24 6,632,077 -2.80(-4.00%)
Mar 06, 2019 70.19 71.09 69.26 70.04 1,756,426 -0.57(-0.81%)
Mar 05, 2019 68.86 71.00 67.89 70.61 2,399,200 +1.62(+2.35%)
Mar 04, 2019 73.29 73.35 66.95 68.99 5,142,080 -3.78(-5.19%)
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.