Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 70.33 70.77 69.43 70.38 3,871,260 +0.07(+0.09%)
May 30, 2019 70.61 70.93 70.15 70.31 2,789,460 -0.23(-0.33%)
May 29, 2019 71.85 72.00 70.47 70.54 2,819,591 -1.08(-1.50%)
May 28, 2019 73.01 73.04 71.46 71.62 4,589,366 -1.39(-1.90%)
May 24, 2019 73.08 73.53 72.88 73.01 2,393,140 -0.07(-0.10%)
May 23, 2019 72.44 73.15 72.29 73.08 4,697,938 +0.90(+1.24%)
May 22, 2019 71.83 72.34 71.64 72.18 2,707,480 +0.60(+0.84%)
May 21, 2019 71.68 72.37 71.42 71.58 3,318,920 +0.10(+0.14%)
May 20, 2019 71.77 72.01 71.24 71.49 3,771,298 -0.20(-0.28%)
May 17, 2019 70.45 71.88 70.43 71.68 5,386,847 +0.79(+1.11%)
May 16, 2019 70.63 71.28 70.47 70.89 5,050,659 +0.31(+0.44%)
May 15, 2019 70.93 71.21 70.57 70.58 4,491,846 -0.18(-0.25%)
May 14, 2019 71.26 71.26 70.40 70.76 6,093,262 -0.85(-1.18%)
May 13, 2019 71.32 71.70 70.59 71.61 4,975,694 +0.05(+0.07%)
May 10, 2019 70.45 71.62 70.31 71.56 3,646,378 +0.94(+1.34%)
May 09, 2019 72.12 72.12 70.49 70.62 3,891,684 -0.79(-1.10%)
May 08, 2019 72.50 72.63 71.34 71.41 3,482,758 -1.19(-1.64%)
May 07, 2019 72.79 72.90 72.24 72.59 3,130,812 -0.18(-0.25%)
May 06, 2019 73.34 73.54 72.63 72.77 3,270,227 -0.55(-0.75%)
May 03, 2019 73.33 73.56 73.05 73.32 3,674,659 +0.28(+0.39%)
May 02, 2019 73.55 73.85 72.89 73.04 3,266,577 -0.49(-0.66%)
May 01, 2019 73.75 74.06 73.28 73.53 2,856,830 -0.58(-0.78%)
Apr 30, 2019 72.94 74.19 72.73 74.11 3,987,260 +1.25(+1.72%)
Apr 29, 2019 73.12 73.43 72.64 72.85 2,915,129 -0.60(-0.82%)
Apr 26, 2019 73.76 74.28 73.42 73.45 2,362,553 -0.11(-0.14%)
Apr 25, 2019 72.72 73.73 72.60 73.56 3,082,105 +0.63(+0.86%)
Apr 24, 2019 72.61 73.18 72.28 72.93 2,388,335 +0.54(+0.75%)
Apr 23, 2019 72.23 72.63 71.80 72.39 2,873,439 +0.23(+0.32%)
Apr 22, 2019 72.39 72.84 72.00 72.16 3,216,439 -0.33(-0.46%)
Apr 18, 2019 72.64 72.91 72.33 72.50 3,470,545 +0.06(+0.09%)
Apr 17, 2019 72.49 72.97 72.15 72.43 4,871,320 -0.02(-0.03%)
Apr 16, 2019 73.31 73.72 72.26 72.45 3,893,401 -1.10(-1.49%)
Apr 15, 2019 73.60 73.80 73.32 73.55 3,453,830 -0.01(-0.01%)
Apr 12, 2019 72.95 73.57 72.55 73.56 4,329,298 +0.15(+0.21%)
Apr 11, 2019 73.23 73.57 73.03 73.41 2,981,137 +0.26(+0.36%)
Apr 10, 2019 73.59 74.07 72.95 73.15 4,195,230 -0.25(-0.34%)
Apr 09, 2019 73.24 73.58 73.04 73.40 3,043,572 +0.11(+0.16%)
Apr 08, 2019 73.60 73.70 72.91 73.28 3,830,775 -0.34(-0.46%)
Apr 05, 2019 72.78 73.70 72.53 73.63 6,680,539 +0.96(+1.32%)
Apr 04, 2019 72.41 72.81 71.51 72.67 5,960,636 +0.41(+0.56%)
Apr 03, 2019 72.38 72.54 71.75 72.26 3,687,289 -0.23(-0.31%)
Apr 02, 2019 72.87 72.87 72.10 72.49 4,163,878 -0.12(-0.17%)
Apr 01, 2019 72.99 73.06 72.08 72.61 5,601,458 -0.59(-0.80%)
Mar 29, 2019 72.57 73.27 72.23 73.19 6,682,506 +0.50(+0.69%)
Mar 28, 2019 73.75 73.93 72.40 72.69 5,614,136 -0.89(-1.22%)
Mar 27, 2019 74.49 74.52 73.38 73.58 4,102,834 -0.85(-1.15%)
Mar 26, 2019 73.76 74.55 73.71 74.44 4,109,470 +0.62(+0.84%)
Mar 25, 2019 73.93 74.11 73.56 73.82 4,120,224 +0.06(+0.08%)
Mar 22, 2019 73.32 74.55 73.12 73.76 5,132,718 +0.64(+0.88%)
Mar 21, 2019 72.71 73.39 72.55 73.12 5,485,373 +0.43(+0.59%)
Mar 20, 2019 72.66 73.32 72.38 72.69 4,720,140 +0.21(+0.29%)
Mar 19, 2019 73.26 73.38 72.10 72.48 5,725,770 -0.76(-1.04%)
Mar 18, 2019 73.89 73.93 72.97 73.24 4,890,120 -0.48(-0.65%)
Mar 15, 2019 73.56 74.03 73.39 73.72 9,362,419 +0.24(+0.32%)
Mar 14, 2019 73.58 74.07 73.29 73.49 4,426,978 -0.16(-0.22%)
Mar 13, 2019 73.51 73.84 73.45 73.65 5,546,144 +0.04(+0.06%)
Mar 12, 2019 73.58 73.90 73.28 73.61 5,636,072 +0.12(+0.17%)
Mar 11, 2019 73.41 73.58 73.10 73.49 4,574,376 +0.13(+0.18%)
Mar 08, 2019 73.12 73.38 72.62 73.36 3,004,773 +0.50(+0.69%)
Mar 07, 2019 73.16 73.72 72.62 72.85 4,341,750 +0.01(+0.01%)
Mar 06, 2019 72.91 73.16 72.67 72.84 3,838,058 +0.03(+0.04%)
Mar 05, 2019 72.92 73.15 72.73 72.81 4,320,060 -0.28(-0.39%)
Mar 04, 2019 73.05 73.15 72.36 73.10 3,817,125 +0.28(+0.39%)
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.