Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.92 76.38 75.17 75.62 641,420 -1.53(-1.98%)
May 30, 2019 77.60 78.02 76.86 77.15 489,722 +0.12(+0.15%)
May 29, 2019 75.03 77.33 75.03 77.03 545,122 +0.76(+1.00%)
May 28, 2019 77.36 77.49 76.19 76.27 696,226 -0.90(-1.17%)
May 24, 2019 77.85 77.97 76.99 77.16 259,321 +0.11(+0.14%)
May 23, 2019 77.30 77.92 75.96 77.06 573,336 -1.45(-1.85%)
May 22, 2019 80.03 80.04 78.38 78.51 396,264 -2.09(-2.60%)
May 21, 2019 79.52 81.09 79.32 80.60 521,102 +1.79(+2.27%)
May 20, 2019 78.49 79.56 78.30 78.82 534,728 -0.34(-0.43%)
May 17, 2019 80.02 81.00 79.11 79.16 1,213,320 -1.64(-2.03%)
May 16, 2019 80.93 81.50 80.48 80.80 430,540 +0.18(+0.22%)
May 15, 2019 79.37 80.70 78.70 80.62 353,478 +0.32(+0.40%)
May 14, 2019 79.18 80.76 78.68 80.30 582,964 +1.77(+2.25%)
May 13, 2019 80.45 80.48 77.17 78.53 524,538 -3.87(-4.70%)
May 10, 2019 81.11 82.46 80.77 82.40 553,080 +0.94(+1.15%)
May 09, 2019 80.31 81.81 79.94 81.46 419,986 +0.32(+0.39%)
May 08, 2019 80.12 81.69 79.97 81.14 419,227 +0.79(+0.98%)
May 07, 2019 81.85 82.52 79.84 80.36 535,257 -2.36(-2.85%)
May 06, 2019 81.42 83.41 81.34 82.71 544,376 -0.43(-0.52%)
May 03, 2019 82.12 83.60 82.12 83.15 478,391 +1.89(+2.33%)
May 02, 2019 80.89 81.98 80.57 81.25 330,865 +0.03(+0.03%)
May 01, 2019 82.80 82.80 81.16 81.22 251,948 -1.76(-2.12%)
Apr 30, 2019 82.73 83.29 82.30 82.98 429,366 +0.23(+0.28%)
Apr 29, 2019 82.57 82.97 81.83 82.75 438,003 -0.05(-0.07%)
Apr 26, 2019 82.12 83.67 82.03 82.80 618,905 +0.38(+0.46%)
Apr 25, 2019 82.95 83.81 80.63 82.43 735,831 +2.27(+2.84%)
Apr 24, 2019 80.83 80.93 79.99 80.15 398,060 -0.47(-0.58%)
Apr 23, 2019 80.20 81.35 79.93 80.62 488,984 +0.32(+0.40%)
Apr 22, 2019 80.89 80.95 79.58 80.30 375,625 -0.92(-1.13%)
Apr 18, 2019 80.98 81.76 80.66 81.22 398,160 -1.02(-1.24%)
Apr 17, 2019 83.48 84.12 82.16 82.24 325,703 -0.51(-0.61%)
Apr 16, 2019 82.82 83.00 82.48 82.74 348,145 +0.37(+0.45%)
Apr 15, 2019 82.35 82.62 81.72 82.37 355,839 -0.02(-0.02%)
Apr 12, 2019 82.33 82.78 81.80 82.39 393,284 +0.47(+0.57%)
Apr 11, 2019 82.37 82.73 81.48 81.92 603,125 -0.52(-0.63%)
Apr 10, 2019 82.75 82.78 81.90 82.44 659,585 +0.13(+0.15%)
Apr 09, 2019 83.81 83.81 82.14 82.32 466,885 -2.05(-2.43%)
Apr 08, 2019 85.05 85.11 84.21 84.37 646,906 -0.69(-0.81%)
Apr 05, 2019 85.03 85.70 84.86 85.05 342,420 +0.05(+0.05%)
Apr 04, 2019 84.05 85.03 83.67 85.01 371,975 +1.01(+1.20%)
Apr 03, 2019 83.95 84.55 83.59 84.00 505,210 +0.97(+1.17%)
Apr 02, 2019 83.42 83.67 82.28 83.02 359,173 -0.07(-0.09%)
Apr 01, 2019 82.34 83.19 82.30 83.09 368,361 +1.64(+2.02%)
Mar 29, 2019 81.13 81.85 80.98 81.45 537,012 +0.88(+1.09%)
Mar 28, 2019 80.67 80.92 79.56 80.58 569,542 +0.33(+0.42%)
Mar 27, 2019 79.93 80.37 79.41 80.24 646,920 +0.47(+0.59%)
Mar 26, 2019 80.21 80.47 79.38 79.77 538,048 +0.32(+0.40%)
Mar 25, 2019 78.84 79.72 78.45 79.46 471,890 +0.87(+1.10%)
Mar 22, 2019 80.75 80.84 78.54 78.59 600,731 -2.91(-3.57%)
Mar 21, 2019 79.64 81.76 78.99 81.50 306,383 +1.46(+1.83%)
Mar 20, 2019 80.25 80.69 78.87 80.03 408,761 -0.22(-0.27%)
Mar 19, 2019 80.38 80.95 79.92 80.25 481,028 +0.41(+0.51%)
Mar 18, 2019 79.39 80.50 79.25 79.84 500,839 +0.88(+1.12%)
Mar 15, 2019 78.65 79.79 78.34 78.96 1,259,309 +0.31(+0.39%)
Mar 14, 2019 79.14 79.32 78.45 78.65 439,796 -0.79(-1.00%)
Mar 13, 2019 79.73 79.81 79.23 79.45 503,202 +0.23(+0.29%)
Mar 12, 2019 79.09 79.79 78.91 79.21 363,755 +0.42(+0.53%)
Mar 11, 2019 77.74 78.85 77.27 78.79 599,747 +1.44(+1.87%)
Mar 08, 2019 77.76 77.76 76.89 77.35 531,558 -1.13(-1.44%)
Mar 07, 2019 78.90 78.90 77.73 78.48 494,641 -0.57(-0.73%)
Mar 06, 2019 80.25 80.25 78.82 79.05 544,331 -1.23(-1.53%)
Mar 05, 2019 80.36 80.83 80.03 80.28 354,705 -0.08(-0.10%)
Mar 04, 2019 80.21 80.66 79.58 80.36 470,216 +0.31(+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.