Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 66.42 67.50 66.27 67.39 241,940 +0.91(+1.36%)
May 30, 2019 66.89 67.34 66.08 66.48 269,104 -0.25(-0.37%)
May 29, 2019 67.15 67.36 66.58 66.73 413,237 -0.44(-0.66%)
May 28, 2019 68.01 68.11 67.11 67.18 232,593 -0.71(-1.04%)
May 24, 2019 68.11 68.59 67.85 67.88 169,637 -0.16(-0.24%)
May 23, 2019 67.78 68.06 67.53 68.05 225,498 +0.17(+0.25%)
May 22, 2019 67.48 67.97 67.24 67.88 226,004 +0.44(+0.66%)
May 21, 2019 67.36 67.92 67.15 67.43 169,122 +0.08(+0.12%)
May 20, 2019 67.48 68.09 67.18 67.35 156,282 -0.22(-0.33%)
May 17, 2019 67.06 67.95 67.06 67.57 226,021 +0.30(+0.45%)
May 16, 2019 66.64 67.84 66.63 67.27 154,453 +0.35(+0.52%)
May 15, 2019 66.90 67.32 66.71 66.92 189,073 -0.02(-0.04%)
May 14, 2019 67.69 67.69 66.83 66.95 183,195 -0.87(-1.28%)
May 13, 2019 66.58 67.88 66.58 67.81 246,289 +0.68(+1.01%)
May 10, 2019 66.31 67.15 65.85 67.13 174,641 +0.83(+1.26%)
May 09, 2019 66.12 66.55 65.64 66.30 167,479 +0.26(+0.40%)
May 08, 2019 67.24 67.24 65.95 66.04 207,064 -1.13(-1.68%)
May 07, 2019 67.75 67.97 66.90 67.17 230,171 -0.65(-0.95%)
May 06, 2019 67.03 67.98 66.93 67.81 392,905 +0.77(+1.15%)
May 03, 2019 65.78 67.08 65.52 67.04 323,214 +1.43(+2.18%)
May 02, 2019 65.56 66.44 64.53 65.61 273,691 -0.08(-0.12%)
May 01, 2019 66.46 66.46 65.63 65.70 206,436 -0.86(-1.29%)
Apr 30, 2019 65.58 66.74 65.13 66.55 351,992 +1.04(+1.58%)
Apr 29, 2019 65.63 65.72 64.67 65.52 290,421 -0.17(-0.26%)
Apr 26, 2019 65.77 66.36 65.38 65.69 198,506 +0.28(+0.42%)
Apr 25, 2019 65.21 65.65 64.78 65.41 154,903 +0.00(+0.00%)
Apr 24, 2019 65.29 65.96 65.17 65.41 156,205 +0.26(+0.40%)
Apr 23, 2019 65.01 65.60 64.96 65.15 253,179 +0.22(+0.34%)
Apr 22, 2019 64.90 65.12 64.43 64.93 175,746 -0.06(-0.09%)
Apr 18, 2019 65.50 65.68 64.85 64.98 161,301 -0.21(-0.33%)
Apr 17, 2019 65.52 65.69 65.12 65.20 155,620 -0.32(-0.49%)
Apr 16, 2019 66.81 67.20 65.46 65.52 229,368 -1.33(-1.99%)
Apr 15, 2019 66.63 67.13 66.57 66.85 182,002 +0.22(+0.33%)
Apr 12, 2019 66.32 66.75 65.78 66.63 242,074 +0.16(+0.23%)
Apr 11, 2019 66.36 66.67 66.14 66.47 284,677 +0.19(+0.28%)
Apr 10, 2019 67.31 67.74 66.15 66.28 412,430 -0.83(-1.24%)
Apr 09, 2019 67.47 67.53 66.96 67.12 158,174 -0.20(-0.30%)
Apr 08, 2019 67.97 67.97 67.21 67.32 173,273 -0.80(-1.18%)
Apr 05, 2019 67.25 68.17 67.04 68.12 129,971 +0.96(+1.42%)
Apr 04, 2019 67.22 67.27 66.62 67.17 198,887 +0.25(+0.37%)
Apr 03, 2019 66.73 67.27 66.02 66.92 270,599 +0.24(+0.36%)
Apr 02, 2019 66.97 66.97 66.20 66.68 191,111 -0.17(-0.26%)
Apr 01, 2019 67.19 67.19 66.49 66.86 287,040 -0.33(-0.50%)
Mar 29, 2019 67.05 67.28 66.48 67.19 257,984 +0.21(+0.32%)
Mar 28, 2019 67.67 68.05 66.43 66.98 134,932 -0.68(-1.00%)
Mar 27, 2019 68.04 68.04 67.12 67.66 239,967 -0.42(-0.62%)
Mar 26, 2019 67.48 68.33 67.26 68.08 231,854 +0.52(+0.77%)
Mar 25, 2019 67.40 67.83 66.86 67.56 303,126 +0.37(+0.55%)
Mar 22, 2019 67.29 68.13 67.11 67.19 261,778 -0.09(-0.13%)
Mar 21, 2019 66.54 67.77 66.54 67.28 254,590 +0.73(+1.09%)
Mar 20, 2019 66.94 67.26 66.45 66.55 404,035 -0.30(-0.45%)
Mar 19, 2019 67.87 67.92 66.60 66.86 253,761 -1.09(-1.60%)
Mar 18, 2019 68.15 68.49 67.57 67.94 162,618 -0.23(-0.34%)
Mar 15, 2019 68.03 68.60 67.64 68.17 477,907 +0.54(+0.80%)
Mar 14, 2019 68.06 68.19 67.56 67.63 245,085 -0.38(-0.55%)
Mar 13, 2019 68.52 68.63 67.91 68.01 282,457 -0.49(-0.72%)
Mar 12, 2019 68.20 68.85 68.08 68.50 188,227 +0.29(+0.43%)
Mar 11, 2019 67.46 68.27 67.06 68.20 487,468 +0.78(+1.15%)
Mar 08, 2019 67.80 68.25 67.08 67.43 307,060 -0.08(-0.12%)
Mar 07, 2019 67.29 67.90 67.22 67.51 266,629 +0.50(+0.74%)
Mar 06, 2019 66.68 67.15 66.33 67.01 273,257 +0.30(+0.45%)
Mar 05, 2019 67.49 68.23 66.64 66.71 214,854 -1.14(-1.69%)
Mar 04, 2019 66.97 67.89 66.59 67.85 381,855 +1.11(+1.67%)
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.