Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 68.72 69.96 67.89 68.44 204,878 -0.25(-0.36%)
Jul 30, 2019 67.81 69.27 67.67 68.69 195,802 +0.32(+0.47%)
Jul 29, 2019 68.77 69.62 67.82 68.37 151,802 -0.40(-0.58%)
Jul 26, 2019 70.12 70.12 65.55 68.77 321,100 -2.36(-3.32%)
Jul 25, 2019 71.30 71.48 71.02 71.13 77,202 -0.38(-0.53%)
Jul 24, 2019 70.59 71.75 70.53 71.51 147,611 +0.76(+1.07%)
Jul 23, 2019 70.31 70.75 69.80 70.75 60,109 +0.45(+0.64%)
Jul 22, 2019 71.12 71.26 70.24 70.30 100,701 -0.97(-1.36%)
Jul 19, 2019 71.86 72.59 71.25 71.27 92,700 -0.74(-1.03%)
Jul 18, 2019 71.58 72.17 70.78 72.01 168,519 +0.33(+0.46%)
Jul 17, 2019 72.90 73.07 70.92 71.68 133,750 -1.25(-1.71%)
Jul 16, 2019 74.21 74.50 72.78 72.93 89,344 -1.59(-2.13%)
Jul 15, 2019 74.41 74.55 73.75 74.52 57,143 +0.09(+0.12%)
Jul 12, 2019 74.62 74.71 74.08 74.43 74,000 +0.12(+0.16%)
Jul 11, 2019 74.63 74.81 74.02 74.31 102,703 -0.42(-0.56%)
Jul 10, 2019 75.38 75.92 74.67 74.73 141,029 -0.33(-0.44%)
Jul 09, 2019 74.08 75.10 73.98 75.06 88,315 +0.87(+1.17%)
Jul 08, 2019 75.16 75.16 73.94 74.19 77,203 -0.36(-0.48%)
Jul 05, 2019 74.00 74.55 73.32 74.55 65,200 +0.34(+0.46%)
Jul 03, 2019 73.85 74.27 73.60 74.21 47,100 +0.36(+0.49%)
Jul 02, 2019 74.66 74.77 73.54 73.85 110,145 -0.73(-0.98%)
Jul 01, 2019 74.95 75.17 73.56 74.58 96,619 +0.53(+0.72%)
Jun 28, 2019 73.81 74.53 73.50 74.05 235,400 +0.36(+0.49%)
Jun 27, 2019 73.28 74.10 71.75 73.69 145,139 +0.71(+0.97%)
Jun 26, 2019 75.72 76.47 72.83 72.98 159,641 -2.51(-3.32%)
Jun 25, 2019 73.85 76.01 73.55 75.49 286,829 +1.64(+2.22%)
Jun 24, 2019 74.46 75.09 73.79 73.85 116,990 -0.55(-0.74%)
Jun 21, 2019 75.21 75.85 74.39 74.40 221,200 -0.96(-1.27%)
Jun 20, 2019 75.94 75.94 74.81 75.36 98,037 -0.18(-0.24%)
Jun 19, 2019 75.38 75.99 75.10 75.54 105,241 +0.31(+0.41%)
Jun 18, 2019 75.61 76.25 75.13 75.23 122,305 -0.12(-0.16%)
Jun 17, 2019 75.32 75.55 74.64 75.35 154,364 +0.09(+0.12%)
Jun 14, 2019 74.52 76.08 74.34 75.26 148,000 +0.58(+0.78%)
Jun 13, 2019 73.36 74.76 73.27 74.68 159,546 +1.58(+2.16%)
Jun 12, 2019 72.46 73.16 72.20 73.10 69,848 +0.54(+0.74%)
Jun 11, 2019 72.99 73.34 72.22 72.56 160,241 -0.35(-0.48%)
Jun 10, 2019 73.63 73.78 72.41 72.91 120,995 -0.46(-0.63%)
Jun 07, 2019 72.64 73.72 72.64 73.37 144,500 +0.90(+1.24%)
Jun 06, 2019 71.03 72.67 71.03 72.47 142,098 +1.15(+1.61%)
Jun 05, 2019 71.32 71.50 70.81 71.32 179,323 +0.09(+0.13%)
Jun 04, 2019 70.44 71.26 69.80 71.23 254,502 +1.07(+1.53%)
Jun 03, 2019 70.61 70.93 69.80 70.16 235,287 -0.33(-0.47%)
May 31, 2019 69.02 70.69 68.32 70.49 183,500 +1.03(+1.48%)
May 30, 2019 70.21 70.42 69.23 69.46 94,448 -0.67(-0.96%)
May 29, 2019 70.36 70.77 69.77 70.13 187,188 -0.71(-1.00%)
May 28, 2019 71.57 72.10 70.68 70.84 160,481 -0.96(-1.34%)
May 24, 2019 71.39 71.85 71.23 71.80 169,200 +0.64(+0.90%)
May 23, 2019 71.80 71.85 70.57 71.16 198,593 -1.24(-1.71%)
May 22, 2019 72.19 73.16 71.98 72.40 163,071 -0.15(-0.21%)
May 21, 2019 74.23 75.50 71.60 72.55 203,640 -2.19(-2.93%)
May 20, 2019 73.96 75.17 73.35 74.74 92,433 +0.77(+1.04%)
May 17, 2019 74.03 74.81 73.93 73.97 80,400 -0.53(-0.71%)
May 16, 2019 73.98 74.97 73.98 74.50 84,483 +0.73(+0.99%)
May 15, 2019 73.20 73.83 73.20 73.77 101,362 +0.20(+0.27%)
May 14, 2019 74.13 74.38 73.32 73.57 165,177 -0.40(-0.54%)
May 13, 2019 75.09 75.09 73.71 73.97 139,672 -1.46(-1.94%)
May 10, 2019 75.07 75.62 74.67 75.43 190,200 +0.31(+0.41%)
May 09, 2019 75.38 75.53 74.89 75.12 164,486 -0.41(-0.54%)
May 08, 2019 75.96 76.11 75.38 75.53 179,396 -0.31(-0.41%)
May 07, 2019 76.64 77.49 75.41 75.84 100,565 -1.02(-1.33%)
May 06, 2019 76.32 77.01 76.25 76.86 253,458 +0.17(+0.22%)
May 03, 2019 76.92 77.20 76.59 76.69 124,000 -0.30(-0.39%)
May 02, 2019 77.28 77.75 76.44 76.99 51,241 -0.25(-0.32%)
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.