Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 67.30 67.38 64.47 64.93 1,265,991 -2.71(-4.00%)
Jul 30, 2019 65.02 68.00 64.52 67.64 1,727,668 +3.24(+5.03%)
Jul 29, 2019 64.45 65.35 63.92 64.40 1,205,220 +0.49(+0.77%)
Jul 26, 2019 63.52 64.01 63.36 63.91 466,273 +0.39(+0.61%)
Jul 25, 2019 64.08 64.32 63.26 63.52 494,367 -0.66(-1.02%)
Jul 24, 2019 63.61 64.66 63.61 64.18 522,644 -0.24(-0.38%)
Jul 23, 2019 63.82 64.57 63.38 64.43 778,395 +0.99(+1.56%)
Jul 22, 2019 64.00 64.43 63.06 63.44 769,330 -0.44(-0.69%)
Jul 19, 2019 64.05 64.41 63.64 63.88 538,491 +0.25(+0.40%)
Jul 18, 2019 63.47 63.89 62.77 63.63 617,757 -0.29(-0.45%)
Jul 17, 2019 64.81 65.14 63.63 63.91 876,391 -1.55(-2.37%)
Jul 16, 2019 64.85 65.50 64.61 65.46 778,890 +0.40(+0.62%)
Jul 15, 2019 65.05 65.32 64.57 65.06 706,973 -0.40(-0.61%)
Jul 12, 2019 64.22 65.51 63.74 65.46 649,605 +1.91(+3.00%)
Jul 11, 2019 63.37 63.95 63.07 63.55 852,125 +0.15(+0.24%)
Jul 10, 2019 63.68 64.85 63.37 63.40 647,686 -1.07(-1.66%)
Jul 09, 2019 64.37 64.60 63.79 64.47 634,515 -0.49(-0.75%)
Jul 08, 2019 65.31 65.60 64.82 64.96 508,918 -0.53(-0.81%)
Jul 05, 2019 65.52 65.61 64.92 65.49 494,734 -0.65(-0.98%)
Jul 03, 2019 65.83 66.19 65.24 66.14 241,082 +0.67(+1.02%)
Jul 02, 2019 65.20 65.61 65.03 65.47 442,872 +0.00(+0.00%)
Jul 01, 2019 66.41 66.62 64.65 65.47 526,864 +0.06(+0.09%)
Jun 28, 2019 65.57 66.16 65.35 65.41 856,179 -0.24(-0.36%)
Jun 27, 2019 65.57 65.85 64.96 65.65 590,977 +0.29(+0.44%)
Jun 26, 2019 65.15 66.05 64.83 65.36 837,708 +0.58(+0.90%)
Jun 25, 2019 65.27 65.27 64.41 64.78 856,184 +0.26(+0.41%)
Jun 24, 2019 64.34 64.89 63.88 64.52 913,595 +1.49(+2.37%)
Jun 21, 2019 63.16 63.50 62.85 63.03 656,839 -0.45(-0.70%)
Jun 20, 2019 63.82 63.94 63.16 63.47 1,057,171 +0.31(+0.49%)
Jun 19, 2019 63.06 63.36 62.75 63.16 601,476 +0.22(+0.35%)
Jun 18, 2019 61.90 63.30 61.68 62.94 589,147 +1.59(+2.58%)
Jun 17, 2019 61.28 61.62 60.76 61.36 697,303 +0.32(+0.52%)
Jun 14, 2019 60.97 61.48 60.13 61.04 647,352 +0.04(+0.07%)
Jun 13, 2019 60.33 61.30 60.02 60.99 818,383 +0.79(+1.32%)
Jun 12, 2019 59.52 60.26 59.28 60.20 685,938 +0.84(+1.42%)
Jun 11, 2019 59.68 60.40 58.97 59.36 478,969 +0.24(+0.40%)
Jun 10, 2019 59.02 59.59 58.94 59.12 387,559 +0.30(+0.52%)
Jun 07, 2019 58.61 59.12 58.44 58.82 449,790 +0.50(+0.85%)
Jun 06, 2019 58.79 59.17 57.78 58.32 641,212 -0.67(-1.14%)
Jun 05, 2019 58.98 59.60 58.28 59.00 563,085 +0.46(+0.78%)
Jun 04, 2019 57.43 58.66 57.01 58.54 717,957 +1.92(+3.40%)
Jun 03, 2019 55.98 56.78 55.83 56.62 826,740 +0.49(+0.87%)
May 31, 2019 56.08 57.01 55.66 56.13 836,613 -0.76(-1.33%)
May 30, 2019 56.95 57.59 56.51 56.89 906,442 -0.07(-0.12%)
May 29, 2019 55.73 57.38 55.73 56.96 747,505 +0.87(+1.55%)
May 28, 2019 55.68 56.25 55.54 56.09 630,870 +0.28(+0.50%)
May 24, 2019 55.72 56.31 55.47 55.81 698,462 +0.69(+1.25%)
May 23, 2019 56.01 56.53 54.66 55.12 644,252 -1.70(-3.00%)
May 22, 2019 56.77 57.42 56.53 56.82 538,266 -0.19(-0.34%)
May 21, 2019 56.44 57.17 55.91 57.01 757,602 +1.27(+2.28%)
May 20, 2019 55.41 56.26 55.18 55.74 797,277 -1.10(-1.94%)
May 17, 2019 58.48 58.70 56.55 56.85 1,222,012 -2.53(-4.26%)
May 16, 2019 59.47 59.89 59.06 59.38 702,232 +0.09(+0.16%)
May 15, 2019 60.16 60.51 59.24 59.28 861,311 -0.93(-1.54%)
May 14, 2019 60.21 60.63 59.51 60.21 668,109 +0.78(+1.32%)
May 13, 2019 60.39 60.39 58.46 59.43 930,522 -2.26(-3.67%)
May 10, 2019 60.86 61.82 60.11 61.69 530,919 +0.37(+0.60%)
May 09, 2019 60.50 61.52 59.83 61.32 725,049 -0.10(-0.16%)
May 08, 2019 61.40 61.97 60.54 61.42 769,593 -0.09(-0.15%)
May 07, 2019 61.78 62.09 60.62 61.51 833,746 -0.88(-1.40%)
May 06, 2019 61.98 62.85 60.95 62.39 952,283 -0.56(-0.90%)
May 03, 2019 63.46 63.52 61.75 62.95 936,923 -0.09(-0.15%)
May 02, 2019 62.36 63.57 60.87 63.04 1,756,121 +4.10(+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.