Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 67.18 67.26 64.36 64.82 1,268,208 -2.70(-4.00%)
Jul 30, 2019 64.90 67.88 64.41 67.52 1,730,693 +3.23(+5.03%)
Jul 29, 2019 64.34 65.24 63.81 64.29 1,207,331 +0.49(+0.77%)
Jul 26, 2019 63.40 63.90 63.24 63.80 467,090 +0.39(+0.61%)
Jul 25, 2019 63.97 64.20 63.15 63.41 495,233 -0.66(-1.02%)
Jul 24, 2019 63.50 64.55 63.50 64.07 523,559 -0.24(-0.38%)
Jul 23, 2019 63.71 64.46 63.27 64.31 779,758 +0.98(+1.56%)
Jul 22, 2019 63.89 64.31 62.95 63.33 770,677 -0.44(-0.69%)
Jul 19, 2019 63.94 64.30 63.53 63.77 539,434 +0.25(+0.40%)
Jul 18, 2019 63.35 63.78 62.66 63.51 618,838 -0.29(-0.45%)
Jul 17, 2019 64.70 65.02 63.52 63.80 877,925 -1.55(-2.37%)
Jul 16, 2019 64.73 65.38 64.50 65.35 780,254 +0.40(+0.62%)
Jul 15, 2019 64.94 65.21 64.46 64.95 708,210 -0.40(-0.61%)
Jul 12, 2019 64.10 65.39 63.62 65.34 650,742 +1.90(+3.00%)
Jul 11, 2019 63.26 63.84 62.96 63.44 853,617 +0.15(+0.24%)
Jul 10, 2019 63.57 64.73 63.26 63.29 648,820 -1.07(-1.66%)
Jul 09, 2019 64.26 64.49 63.67 64.36 635,626 -0.49(-0.75%)
Jul 08, 2019 65.20 65.48 64.71 64.84 509,809 -0.53(-0.81%)
Jul 05, 2019 65.41 65.49 64.80 65.37 495,600 -0.65(-0.98%)
Jul 03, 2019 65.71 66.07 65.13 66.02 241,504 +0.67(+1.02%)
Jul 02, 2019 65.09 65.50 64.91 65.36 443,647 +0.00(+0.00%)
Jul 01, 2019 66.29 66.50 64.54 65.36 527,787 +0.06(+0.09%)
Jun 28, 2019 65.45 66.04 65.23 65.30 857,678 -0.24(-0.36%)
Jun 27, 2019 65.45 65.73 64.85 65.53 592,012 +0.29(+0.44%)
Jun 26, 2019 65.04 65.93 64.72 65.25 839,175 +0.58(+0.90%)
Jun 25, 2019 65.16 65.16 64.30 64.67 857,683 +0.26(+0.41%)
Jun 24, 2019 64.23 64.78 63.77 64.41 915,195 +1.49(+2.37%)
Jun 21, 2019 63.05 63.39 62.74 62.92 657,989 -0.45(-0.70%)
Jun 20, 2019 63.71 63.83 63.05 63.36 1,059,022 +0.31(+0.49%)
Jun 19, 2019 62.95 63.25 62.64 63.05 602,529 +0.22(+0.35%)
Jun 18, 2019 61.79 63.19 61.57 62.83 590,179 +1.58(+2.58%)
Jun 17, 2019 61.17 61.51 60.65 61.25 698,524 +0.32(+0.53%)
Jun 14, 2019 60.86 61.37 60.03 60.93 648,485 +0.04(+0.07%)
Jun 13, 2019 60.22 61.19 59.92 60.89 819,816 +0.79(+1.32%)
Jun 12, 2019 59.41 60.16 59.18 60.10 687,139 +0.84(+1.42%)
Jun 11, 2019 59.57 60.29 58.87 59.25 479,808 +0.24(+0.40%)
Jun 10, 2019 58.92 59.48 58.83 59.02 388,238 +0.30(+0.52%)
Jun 07, 2019 58.51 59.02 58.34 58.72 450,578 +0.50(+0.85%)
Jun 06, 2019 58.68 59.07 57.68 58.22 642,334 -0.67(-1.14%)
Jun 05, 2019 58.88 59.50 58.18 58.89 564,071 +0.45(+0.78%)
Jun 04, 2019 57.33 58.56 56.91 58.44 719,214 +1.92(+3.40%)
Jun 03, 2019 55.88 56.68 55.73 56.52 828,188 +0.49(+0.87%)
May 31, 2019 55.98 56.91 55.56 56.03 838,077 -0.76(-1.33%)
May 30, 2019 56.85 57.49 56.41 56.79 908,029 -0.07(-0.12%)
May 29, 2019 55.63 57.28 55.63 56.86 748,814 +0.87(+1.55%)
May 28, 2019 55.58 56.15 55.44 55.99 631,974 +0.28(+0.50%)
May 24, 2019 55.63 56.21 55.37 55.71 699,685 +0.69(+1.25%)
May 23, 2019 55.91 56.43 54.57 55.02 645,380 -1.70(-3.00%)
May 22, 2019 56.67 57.32 56.43 56.72 539,209 -0.19(-0.34%)
May 21, 2019 56.34 57.07 55.81 56.91 758,929 +1.27(+2.28%)
May 20, 2019 55.32 56.16 55.09 55.64 798,673 -1.10(-1.94%)
May 17, 2019 58.38 58.60 56.45 56.75 1,224,152 -2.53(-4.26%)
May 16, 2019 59.36 59.79 58.96 59.27 703,461 +0.09(+0.16%)
May 15, 2019 60.05 60.40 59.14 59.18 862,819 -0.93(-1.54%)
May 14, 2019 60.10 60.53 59.41 60.10 669,279 +0.78(+1.32%)
May 13, 2019 60.28 60.28 58.36 59.32 932,151 -2.26(-3.67%)
May 10, 2019 60.76 61.72 60.01 61.58 531,848 +0.37(+0.60%)
May 09, 2019 60.40 61.41 59.73 61.21 726,318 -0.10(-0.16%)
May 08, 2019 61.30 61.86 60.43 61.31 770,940 -0.09(-0.15%)
May 07, 2019 61.67 61.98 60.51 61.41 835,206 -0.87(-1.40%)
May 06, 2019 61.88 62.74 60.84 62.28 953,950 -0.56(-0.90%)
May 03, 2019 63.35 63.41 61.64 62.84 938,563 -0.09(-0.15%)
May 02, 2019 62.25 63.46 60.77 62.93 1,759,196 +4.09(+6.95%)
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.