Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 71.36 71.88 70.92 71.16 4,806,019 -0.25(-0.35%)
Jun 27, 2019 71.02 71.54 70.78 71.41 3,381,342 +0.46(+0.65%)
Jun 26, 2019 72.45 72.53 70.91 70.95 4,262,097 -1.73(-2.37%)
Jun 25, 2019 72.50 73.12 72.40 72.67 4,956,346 +0.17(+0.23%)
Jun 24, 2019 72.27 72.68 71.95 72.50 4,099,259 +0.31(+0.42%)
Jun 21, 2019 71.48 72.25 70.94 72.20 8,516,063 +0.77(+1.07%)
Jun 20, 2019 71.08 71.64 70.71 71.43 3,011,245 +0.75(+1.06%)
Jun 19, 2019 70.08 71.06 69.90 70.68 3,327,417 +0.33(+0.47%)
Jun 18, 2019 71.25 71.37 69.60 70.35 3,139,781 -0.57(-0.81%)
Jun 17, 2019 71.03 71.44 70.57 70.92 3,036,492 +0.06(+0.09%)
Jun 14, 2019 69.98 71.10 69.96 70.86 4,014,853 +0.89(+1.27%)
Jun 13, 2019 70.12 70.51 69.60 69.97 4,654,264 +0.10(+0.14%)
Jun 12, 2019 69.45 70.05 69.45 69.88 3,588,528 +0.81(+1.18%)
Jun 11, 2019 69.38 69.75 68.60 69.06 3,523,464 -0.52(-0.75%)
Jun 10, 2019 70.10 70.13 69.39 69.58 3,755,388 -0.60(-0.86%)
Jun 07, 2019 70.93 71.45 70.11 70.19 4,021,798 -0.54(-0.76%)
Jun 06, 2019 70.42 70.96 70.12 70.73 3,702,280 +0.40(+0.56%)
Jun 05, 2019 69.48 70.70 68.96 70.33 3,496,336 +1.06(+1.54%)
Jun 04, 2019 69.33 69.48 67.96 69.27 3,098,688 -0.10(-0.14%)
Jun 03, 2019 69.38 69.46 68.75 69.37 3,796,892 +0.33(+0.48%)
May 31, 2019 68.99 69.42 68.11 69.04 3,946,401 +0.06(+0.09%)
May 30, 2019 69.26 69.58 68.82 68.97 2,843,604 -0.23(-0.33%)
May 29, 2019 70.48 70.62 69.13 69.20 2,874,319 -1.06(-1.50%)
May 28, 2019 71.62 71.65 70.10 70.25 4,678,446 -1.36(-1.90%)
May 24, 2019 71.69 72.13 71.49 71.62 2,439,591 -0.07(-0.10%)
May 23, 2019 71.06 71.76 70.92 71.69 4,789,125 +0.88(+1.24%)
May 22, 2019 70.46 70.96 70.28 70.81 2,760,033 +0.59(+0.84%)
May 21, 2019 70.31 70.99 70.06 70.22 3,383,341 +0.10(+0.14%)
May 20, 2019 70.41 70.64 69.88 70.12 3,844,500 -0.19(-0.28%)
May 17, 2019 69.11 70.51 69.09 70.32 5,491,406 +0.77(+1.11%)
May 16, 2019 69.29 69.92 69.13 69.54 5,148,692 +0.30(+0.44%)
May 15, 2019 69.57 69.85 69.22 69.24 4,579,060 -0.18(-0.25%)
May 14, 2019 69.90 69.90 69.06 69.42 6,211,569 -0.83(-1.18%)
May 13, 2019 69.97 70.33 69.25 70.24 5,072,302 +0.05(+0.07%)
May 10, 2019 69.10 70.26 68.97 70.20 3,717,176 +0.93(+1.34%)
May 09, 2019 70.75 70.75 69.14 69.27 3,967,246 -0.77(-1.10%)
May 08, 2019 71.12 71.24 69.98 70.05 3,550,379 -1.16(-1.64%)
May 07, 2019 71.40 71.51 70.87 71.21 3,191,600 -0.18(-0.25%)
May 06, 2019 71.94 72.14 71.24 71.39 3,333,722 -0.54(-0.75%)
May 03, 2019 71.94 72.16 71.66 71.93 3,746,006 +0.28(+0.39%)
May 02, 2019 72.15 72.45 71.50 71.65 3,330,001 -0.48(-0.66%)
May 01, 2019 72.34 72.65 71.88 72.13 2,912,298 -0.57(-0.78%)
Apr 30, 2019 71.55 72.77 71.35 72.69 4,064,677 +1.23(+1.72%)
Apr 29, 2019 71.73 72.03 71.26 71.47 2,971,729 -0.59(-0.82%)
Apr 26, 2019 72.36 72.86 72.02 72.06 2,408,424 -0.10(-0.14%)
Apr 25, 2019 71.34 72.33 71.22 72.16 3,141,947 +0.61(+0.86%)
Apr 24, 2019 71.23 71.78 70.91 71.55 2,434,707 +0.53(+0.75%)
Apr 23, 2019 70.86 71.25 70.44 71.01 2,929,230 +0.22(+0.32%)
Apr 22, 2019 71.01 71.45 70.63 70.79 3,278,889 -0.33(-0.46%)
Apr 18, 2019 71.26 71.52 70.95 71.11 3,537,930 +0.06(+0.09%)
Apr 17, 2019 71.11 71.58 70.77 71.05 4,965,902 -0.02(-0.03%)
Apr 16, 2019 71.91 72.32 70.89 71.07 3,968,995 -1.08(-1.49%)
Apr 15, 2019 72.20 72.39 71.93 72.15 3,520,890 -0.01(-0.01%)
Apr 12, 2019 71.56 72.17 71.17 72.16 4,413,356 +0.15(+0.21%)
Apr 11, 2019 71.83 72.17 71.64 72.01 3,039,019 +0.26(+0.36%)
Apr 10, 2019 72.19 72.66 71.56 71.75 4,276,685 -0.25(-0.34%)
Apr 09, 2019 71.85 72.18 71.65 72.00 3,102,666 +0.11(+0.16%)
Apr 08, 2019 72.20 72.30 71.52 71.89 3,905,154 -0.34(-0.46%)
Apr 05, 2019 71.39 72.30 71.15 72.22 6,810,249 +0.94(+1.32%)
Apr 04, 2019 71.03 71.42 70.15 71.28 6,076,368 +0.40(+0.56%)
Apr 03, 2019 71.00 71.15 70.38 70.88 3,758,882 -0.22(-0.31%)
Apr 02, 2019 71.48 71.48 70.72 71.11 4,244,725 -0.12(-0.17%)
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.