Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 67.65 72.25 67.44 69.66 234,400 +1.89(+2.79%)
May 30, 2019 68.42 69.05 67.50 67.77 125,933 -0.21(-0.31%)
May 29, 2019 67.90 68.15 66.66 67.98 101,383 -0.37(-0.54%)
May 28, 2019 68.60 69.69 68.34 68.35 79,262 -0.12(-0.18%)
May 24, 2019 68.80 69.51 67.83 68.47 97,300 +0.04(+0.06%)
May 23, 2019 69.16 70.09 67.74 68.43 137,525 -1.14(-1.64%)
May 22, 2019 69.23 69.95 67.86 69.57 74,003 +0.35(+0.51%)
May 21, 2019 69.54 70.13 68.78 69.22 131,260 -0.04(-0.06%)
May 20, 2019 69.46 70.14 68.69 69.26 79,844 -0.66(-0.94%)
May 17, 2019 69.92 71.45 69.36 69.92 125,200 -0.46(-0.65%)
May 16, 2019 69.71 71.42 69.58 70.38 160,234 +1.24(+1.79%)
May 15, 2019 69.29 69.73 68.48 69.14 145,438 -0.63(-0.90%)
May 14, 2019 70.52 70.90 69.65 69.77 118,703 -0.78(-1.11%)
May 13, 2019 72.44 72.44 69.19 70.55 253,694 -2.64(-3.61%)
May 10, 2019 66.10 74.00 66.00 73.19 176,800 +0.02(+0.03%)
May 09, 2019 73.15 73.50 68.31 73.17 253,597 +2.17(+3.06%)
May 08, 2019 70.95 71.51 69.35 71.00 148,737 +0.24(+0.34%)
May 07, 2019 72.16 72.78 69.90 70.76 116,054 -1.93(-2.66%)
May 06, 2019 70.66 72.79 70.53 72.69 96,958 +1.26(+1.76%)
May 03, 2019 71.01 72.45 70.57 71.43 82,500 +0.82(+1.16%)
May 02, 2019 69.55 70.97 69.55 70.61 54,894 +0.37(+0.53%)
May 01, 2019 71.00 71.00 69.16 70.24 108,534 -0.74(-1.04%)
Apr 30, 2019 70.87 71.00 69.40 70.98 148,803 +0.08(+0.11%)
Apr 29, 2019 70.45 71.67 69.75 70.90 83,525 +0.13(+0.18%)
Apr 26, 2019 69.79 71.55 68.54 70.77 118,700 +1.11(+1.59%)
Apr 25, 2019 69.77 70.47 68.36 69.66 80,241 -0.34(-0.49%)
Apr 24, 2019 69.54 70.59 69.01 70.00 88,338 +0.36(+0.52%)
Apr 23, 2019 68.64 70.35 68.07 69.64 86,666 +0.83(+1.21%)
Apr 22, 2019 68.34 69.59 67.52 68.81 65,761 -0.07(-0.10%)
Apr 18, 2019 69.09 70.75 68.24 68.88 108,000 -0.12(-0.17%)
Apr 17, 2019 68.98 69.10 64.79 69.00 176,279 +0.40(+0.58%)
Apr 16, 2019 68.68 69.55 67.90 68.60 67,584 +0.15(+0.22%)
Apr 15, 2019 69.36 70.59 67.62 68.45 82,344 -0.84(-1.21%)
Apr 12, 2019 68.60 69.50 67.92 69.29 71,700 +1.02(+1.49%)
Apr 11, 2019 69.36 69.36 67.31 68.27 63,101 -0.88(-1.27%)
Apr 10, 2019 69.50 70.40 68.89 69.15 47,970 +0.06(+0.09%)
Apr 09, 2019 69.72 70.04 68.94 69.09 111,613 -0.75(-1.07%)
Apr 08, 2019 70.53 70.78 69.55 69.84 87,340 -0.66(-0.94%)
Apr 05, 2019 70.32 71.36 70.00 70.50 71,600 +0.02(+0.03%)
Apr 04, 2019 69.84 71.25 69.59 70.48 82,802 +0.62(+0.89%)
Apr 03, 2019 70.16 70.48 69.46 69.86 64,747 +0.32(+0.46%)
Apr 02, 2019 70.29 70.64 68.27 69.54 102,558 -0.64(-0.91%)
Apr 01, 2019 71.07 71.39 69.86 70.18 87,895 -0.36(-0.51%)
Mar 29, 2019 68.35 71.00 68.35 70.54 230,200 +2.78(+4.10%)
Mar 28, 2019 66.77 68.80 66.56 67.76 111,894 +1.37(+2.06%)
Mar 27, 2019 67.72 67.90 66.00 66.39 138,374 -1.62(-2.38%)
Mar 26, 2019 66.94 69.85 66.94 68.01 142,620 +1.37(+2.06%)
Mar 25, 2019 65.97 66.81 65.42 66.64 63,725 +0.67(+1.02%)
Mar 22, 2019 64.08 66.92 63.52 65.97 159,300 +1.55(+2.41%)
Mar 21, 2019 64.02 66.50 64.02 64.42 52,296 -0.03(-0.05%)
Mar 20, 2019 63.20 65.94 63.20 64.45 79,545 +1.14(+1.80%)
Mar 19, 2019 63.49 64.35 63.01 63.31 45,357 -0.08(-0.13%)
Mar 18, 2019 63.25 64.02 62.67 63.39 62,522 -0.10(-0.16%)
Mar 15, 2019 63.89 64.51 63.20 63.49 92,200 -0.25(-0.39%)
Mar 14, 2019 64.31 64.80 63.61 63.74 23,798 -0.57(-0.89%)
Mar 13, 2019 64.46 64.86 63.98 64.31 40,889 +0.10(+0.16%)
Mar 12, 2019 65.23 65.68 63.63 64.21 74,943 -1.02(-1.56%)
Mar 11, 2019 63.84 65.84 63.72 65.23 108,175 +1.40(+2.19%)
Mar 08, 2019 63.04 64.15 62.06 63.83 35,700 +0.33(+0.52%)
Mar 07, 2019 64.04 64.22 63.10 63.50 45,211 -0.54(-0.84%)
Mar 06, 2019 64.77 65.21 63.64 64.04 112,013 -1.09(-1.67%)
Mar 05, 2019 64.55 65.95 64.02 65.13 67,670 +0.61(+0.95%)
Mar 04, 2019 64.34 65.67 63.60 64.52 80,025 +0.21(+0.33%)
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.