Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 69.99 70.82 68.46 68.93 319,564 -1.12(-1.60%)
Jul 30, 2019 68.43 70.30 68.12 70.05 194,621 +0.98(+1.42%)
Jul 29, 2019 69.06 69.52 68.66 69.07 156,557 -0.10(-0.14%)
Jul 26, 2019 68.56 69.61 67.91 69.17 192,345 +0.52(+0.76%)
Jul 25, 2019 69.75 69.80 68.45 68.65 201,607 -1.15(-1.64%)
Jul 24, 2019 68.46 69.87 68.46 69.80 264,139 +1.06(+1.54%)
Jul 23, 2019 68.89 69.83 68.39 68.74 285,984 +0.26(+0.38%)
Jul 22, 2019 67.54 68.88 66.56 68.48 294,737 +1.11(+1.65%)
Jul 19, 2019 69.69 70.25 67.29 67.37 395,507 -2.40(-3.44%)
Jul 18, 2019 69.61 71.57 67.80 69.77 431,546 +1.74(+2.56%)
Jul 17, 2019 68.53 68.84 67.44 68.03 301,032 -0.90(-1.30%)
Jul 16, 2019 68.20 69.67 68.00 68.93 258,143 +0.88(+1.29%)
Jul 15, 2019 69.23 69.32 67.85 68.05 273,129 -1.21(-1.75%)
Jul 12, 2019 67.85 69.39 67.75 69.26 243,526 +1.55(+2.29%)
Jul 11, 2019 67.33 67.71 66.44 67.71 193,323 +0.43(+0.64%)
Jul 10, 2019 67.98 68.18 67.25 67.28 262,348 -0.37(-0.54%)
Jul 09, 2019 68.38 68.42 67.21 67.65 294,202 -1.18(-1.72%)
Jul 08, 2019 69.50 69.85 68.77 68.83 191,216 -1.07(-1.53%)
Jul 05, 2019 69.06 69.95 68.79 69.90 171,605 +0.49(+0.71%)
Jul 03, 2019 69.49 69.50 68.79 69.41 169,152 +0.12(+0.17%)
Jul 02, 2019 70.53 70.53 69.00 69.29 218,275 -1.53(-2.17%)
Jul 01, 2019 71.96 71.96 70.28 70.82 213,906 -0.29(-0.40%)
Jun 28, 2019 69.76 71.35 69.76 71.11 440,443 +1.39(+1.99%)
Jun 27, 2019 68.70 69.77 68.70 69.72 173,473 +1.26(+1.85%)
Jun 26, 2019 68.18 69.05 67.98 68.45 207,416 +0.57(+0.85%)
Jun 25, 2019 67.88 68.25 67.03 67.88 347,600 +0.26(+0.38%)
Jun 24, 2019 69.57 69.60 67.62 67.62 270,643 -1.84(-2.65%)
Jun 21, 2019 69.12 70.83 69.10 69.46 471,776 -0.04(-0.06%)
Jun 20, 2019 69.03 69.60 68.36 69.50 326,725 +1.34(+1.96%)
Jun 19, 2019 67.73 68.68 67.73 68.17 321,689 +0.47(+0.69%)
Jun 18, 2019 65.83 67.75 65.52 67.70 267,086 +2.48(+3.79%)
Jun 17, 2019 66.44 66.82 65.09 65.23 412,190 -1.15(-1.73%)
Jun 14, 2019 67.04 67.04 65.67 66.37 336,855 -0.71(-1.06%)
Jun 13, 2019 67.14 67.64 66.54 67.08 374,023 +0.35(+0.52%)
Jun 12, 2019 67.09 67.16 66.35 66.73 288,241 -0.40(-0.60%)
Jun 11, 2019 67.63 68.05 66.97 67.13 278,712 +0.08(+0.12%)
Jun 10, 2019 66.48 67.60 66.48 67.05 180,264 +0.77(+1.16%)
Jun 07, 2019 65.86 66.63 65.30 66.29 239,422 +0.69(+1.05%)
Jun 06, 2019 65.25 65.93 64.49 65.60 250,261 +0.20(+0.31%)
Jun 05, 2019 65.81 65.83 64.23 65.40 221,930 -0.25(-0.38%)
Jun 04, 2019 63.95 65.88 63.84 65.65 271,727 +2.50(+3.97%)
Jun 03, 2019 62.47 63.35 61.95 63.14 369,245 +0.91(+1.46%)
May 31, 2019 63.35 63.35 62.13 62.23 283,963 -2.09(-3.24%)
May 30, 2019 64.73 65.54 63.98 64.32 210,768 -0.30(-0.47%)
May 29, 2019 64.98 65.48 64.29 64.62 224,814 -0.78(-1.19%)
May 28, 2019 65.43 66.09 65.18 65.40 268,321 +0.08(+0.12%)
May 24, 2019 66.06 66.06 64.87 65.32 205,315 -0.16(-0.24%)
May 23, 2019 66.10 66.44 65.23 65.48 212,537 -1.48(-2.21%)
May 22, 2019 68.27 68.40 66.71 66.96 182,472 -1.35(-1.97%)
May 21, 2019 67.98 68.42 67.49 68.30 121,061 +0.77(+1.14%)
May 20, 2019 67.99 68.90 67.37 67.53 199,926 -1.10(-1.60%)
May 17, 2019 68.24 69.04 67.78 68.63 307,748 -0.44(-0.63%)
May 16, 2019 69.25 70.08 68.77 69.07 218,551 +0.11(+0.16%)
May 15, 2019 67.59 69.31 67.49 68.96 125,643 +0.64(+0.94%)
May 14, 2019 67.21 68.60 67.08 68.32 167,759 +1.06(+1.58%)
May 13, 2019 66.55 67.39 66.24 67.26 231,600 -0.66(-0.97%)
May 10, 2019 67.12 68.20 66.23 67.92 156,735 +0.50(+0.74%)
May 09, 2019 66.24 67.74 65.52 67.42 196,814 +0.50(+0.75%)
May 08, 2019 67.37 67.64 66.71 66.92 142,606 -0.26(-0.38%)
May 07, 2019 68.01 68.96 65.92 67.18 267,439 -1.83(-2.65%)
May 06, 2019 68.31 70.24 68.16 69.01 520,607 -0.77(-1.10%)
May 03, 2019 68.87 70.39 68.87 69.77 207,446 +1.52(+2.23%)
May 02, 2019 68.42 68.52 67.15 68.25 178,098 -0.37(-0.55%)
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.