Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 65.39 66.32 65.30 65.88 2,462,697 +0.40(+0.62%)
Jun 27, 2019 65.63 66.02 65.22 65.47 1,056,286 -0.07(-0.11%)
Jun 26, 2019 67.01 67.22 65.48 65.54 1,322,766 -1.62(-2.42%)
Jun 25, 2019 67.58 67.58 67.05 67.16 1,136,395 -0.28(-0.42%)
Jun 24, 2019 68.02 68.21 67.37 67.44 1,612,262 -0.48(-0.71%)
Jun 21, 2019 67.90 68.04 67.06 67.93 1,820,997 +0.08(+0.12%)
Jun 20, 2019 67.47 68.16 67.16 67.85 1,007,894 +0.40(+0.60%)
Jun 19, 2019 66.85 67.73 66.68 67.44 1,689,738 +0.41(+0.61%)
Jun 18, 2019 67.30 67.36 66.20 67.03 1,626,183 +0.20(+0.30%)
Jun 17, 2019 67.30 67.70 66.49 66.83 1,036,068 -0.45(-0.66%)
Jun 14, 2019 67.05 67.56 66.91 67.28 1,302,211 +0.44(+0.66%)
Jun 13, 2019 66.90 67.22 66.43 66.84 1,108,120 -0.03(-0.04%)
Jun 12, 2019 65.97 66.88 65.97 66.87 1,126,097 +1.15(+1.75%)
Jun 11, 2019 66.14 66.29 65.26 65.72 1,236,621 -0.45(-0.68%)
Jun 10, 2019 65.92 66.34 65.56 66.17 1,240,393 +0.03(+0.05%)
Jun 07, 2019 67.20 67.59 66.13 66.13 1,549,062 -0.57(-0.85%)
Jun 06, 2019 66.58 66.81 66.24 66.70 1,338,378 +0.34(+0.51%)
Jun 05, 2019 65.07 66.50 64.91 66.36 1,607,494 +1.47(+2.27%)
Jun 04, 2019 64.91 64.95 63.58 64.89 1,568,175 -0.03(-0.04%)
Jun 03, 2019 63.85 65.04 63.84 64.91 1,919,252 +0.99(+1.55%)
May 31, 2019 64.00 64.26 63.44 63.92 2,426,456 +0.37(+0.58%)
May 30, 2019 63.76 64.19 63.38 63.55 1,228,109 -0.24(-0.37%)
May 29, 2019 65.00 65.11 63.61 63.79 1,137,760 -0.98(-1.52%)
May 28, 2019 65.87 65.87 64.76 64.77 1,797,786 -0.92(-1.41%)
May 24, 2019 66.13 66.36 65.65 65.70 899,881 -0.29(-0.44%)
May 23, 2019 65.41 65.99 65.29 65.99 1,310,955 +0.73(+1.12%)
May 22, 2019 64.85 65.29 64.59 65.25 1,010,861 +0.51(+0.78%)
May 21, 2019 65.10 65.33 64.61 64.75 1,774,380 -0.35(-0.54%)
May 20, 2019 65.38 65.58 64.84 65.10 1,227,278 -0.02(-0.03%)
May 17, 2019 64.50 65.37 64.50 65.11 1,202,901 +0.41(+0.63%)
May 16, 2019 64.17 64.97 64.06 64.70 1,003,708 +0.45(+0.71%)
May 15, 2019 64.55 64.64 64.10 64.25 1,234,208 -0.11(-0.18%)
May 14, 2019 64.95 65.02 64.25 64.36 1,417,909 -0.65(-1.01%)
May 13, 2019 63.89 65.12 63.83 65.02 1,787,137 +1.14(+1.79%)
May 10, 2019 62.43 63.88 62.35 63.88 1,299,624 +1.21(+1.93%)
May 09, 2019 62.22 63.01 62.10 62.67 1,838,711 +0.47(+0.76%)
May 08, 2019 63.31 63.35 62.09 62.19 1,605,451 -1.17(-1.84%)
May 07, 2019 63.45 63.75 63.11 63.36 1,180,959 -0.04(-0.07%)
May 06, 2019 63.55 63.83 63.28 63.41 1,027,984 -0.17(-0.27%)
May 03, 2019 63.15 63.69 63.15 63.58 789,160 +0.53(+0.84%)
May 02, 2019 63.09 63.48 62.60 63.05 1,397,116 +0.09(+0.14%)
May 01, 2019 63.23 63.43 62.72 62.96 1,152,074 -0.46(-0.73%)
Apr 30, 2019 62.20 63.48 62.13 63.42 1,936,793 +1.23(+1.98%)
Apr 29, 2019 62.73 62.85 62.08 62.19 1,029,801 -0.71(-1.14%)
Apr 26, 2019 63.28 63.83 62.89 62.91 1,389,578 -0.07(-0.11%)
Apr 25, 2019 62.49 63.28 62.40 62.98 1,406,916 +0.24(+0.38%)
Apr 24, 2019 62.01 62.97 61.92 62.74 2,219,147 +0.73(+1.18%)
Apr 23, 2019 61.89 62.08 61.44 62.01 1,893,311 +0.55(+0.89%)
Apr 22, 2019 61.32 61.73 61.24 61.46 1,436,974 +0.03(+0.06%)
Apr 18, 2019 61.60 61.93 61.38 61.43 1,450,389 -0.11(-0.18%)
Apr 17, 2019 61.68 61.95 61.45 61.54 1,262,858 -0.21(-0.34%)
Apr 16, 2019 62.71 62.96 61.65 61.75 1,112,030 -1.03(-1.64%)
Apr 15, 2019 62.92 63.09 62.56 62.78 868,011 +0.04(+0.07%)
Apr 12, 2019 62.48 62.77 61.93 62.73 1,682,731 +0.12(+0.19%)
Apr 11, 2019 62.32 62.64 62.07 62.61 982,646 +0.30(+0.48%)
Apr 10, 2019 62.80 63.25 62.23 62.32 1,608,656 -0.45(-0.72%)
Apr 09, 2019 62.54 62.79 62.33 62.77 950,252 +0.31(+0.49%)
Apr 08, 2019 63.07 63.08 62.35 62.46 1,181,157 -0.63(-0.99%)
Apr 05, 2019 62.53 63.12 62.06 63.09 2,934,740 +0.72(+1.16%)
Apr 04, 2019 63.29 63.29 62.22 62.37 2,243,122 -0.59(-0.94%)
Apr 03, 2019 63.21 63.44 62.62 62.96 1,563,215 -0.28(-0.44%)
Apr 02, 2019 63.44 63.49 62.93 63.24 1,524,100 -0.20(-0.32%)
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.