Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.58 76.29 75.41 76.07 2,547,187 +0.72(+0.96%)
May 30, 2019 75.71 76.06 75.17 75.34 2,650,562 -0.34(-0.46%)
May 29, 2019 76.90 77.03 75.39 75.69 2,376,357 -0.87(-1.13%)
May 28, 2019 78.07 78.18 76.50 76.55 3,000,501 -1.43(-1.83%)
May 24, 2019 77.86 78.62 77.66 77.99 1,661,858 +0.10(+0.12%)
May 23, 2019 77.36 77.96 77.12 77.89 2,306,270 +0.79(+1.02%)
May 22, 2019 76.64 77.17 76.38 77.10 2,169,901 +0.60(+0.79%)
May 21, 2019 76.25 76.97 76.25 76.50 2,002,099 +0.01(+0.01%)
May 20, 2019 76.13 76.64 75.85 76.49 2,424,985 +0.66(+0.87%)
May 17, 2019 75.02 76.29 75.02 75.83 2,504,505 +0.40(+0.53%)
May 16, 2019 75.07 75.84 74.87 75.43 2,113,223 +0.31(+0.41%)
May 15, 2019 75.76 75.95 75.06 75.12 2,456,653 -0.45(-0.60%)
May 14, 2019 76.23 76.38 75.41 75.57 2,720,619 -0.69(-0.90%)
May 13, 2019 74.78 76.44 74.46 76.26 4,037,937 +1.48(+1.98%)
May 10, 2019 73.30 74.92 73.02 74.78 2,925,999 +1.58(+2.16%)
May 09, 2019 73.44 73.74 72.92 73.20 2,776,068 -0.17(-0.23%)
May 08, 2019 73.97 74.03 73.19 73.37 3,469,767 -0.79(-1.06%)
May 07, 2019 74.45 74.49 73.97 74.15 2,064,207 -0.18(-0.24%)
May 06, 2019 74.95 75.07 74.13 74.33 2,275,436 -0.53(-0.70%)
May 03, 2019 74.36 74.93 74.15 74.86 1,510,122 +0.64(+0.86%)
May 02, 2019 74.33 74.67 73.64 74.22 2,042,363 -0.22(-0.29%)
May 01, 2019 74.66 75.00 74.17 74.43 2,605,067 -0.53(-0.70%)
Apr 30, 2019 73.66 74.99 73.49 74.96 2,904,852 +1.32(+1.80%)
Apr 29, 2019 73.99 74.18 73.41 73.64 1,682,959 -0.59(-0.79%)
Apr 26, 2019 74.89 75.15 74.09 74.22 2,009,883 -0.11(-0.14%)
Apr 25, 2019 73.18 74.63 73.13 74.33 2,567,163 +0.71(+0.96%)
Apr 24, 2019 73.32 73.91 73.08 73.62 2,616,074 +0.39(+0.54%)
Apr 23, 2019 72.73 73.33 72.44 73.23 3,107,374 +0.56(+0.77%)
Apr 22, 2019 72.66 72.84 72.30 72.66 2,647,858 -0.07(-0.10%)
Apr 18, 2019 72.75 73.23 72.59 72.73 2,588,504 -0.17(-0.23%)
Apr 17, 2019 72.81 73.28 72.49 72.90 2,389,872 +0.13(+0.18%)
Apr 16, 2019 73.65 74.06 72.54 72.77 2,496,007 -1.06(-1.44%)
Apr 15, 2019 73.73 74.14 73.57 73.83 2,768,103 +0.10(+0.13%)
Apr 12, 2019 73.19 73.80 72.76 73.73 2,806,144 +0.18(+0.25%)
Apr 11, 2019 73.08 73.59 72.98 73.55 3,146,627 +0.52(+0.71%)
Apr 10, 2019 73.51 74.03 72.88 73.03 2,048,548 -0.19(-0.26%)
Apr 09, 2019 72.80 73.40 72.71 73.23 2,166,671 +0.37(+0.51%)
Apr 08, 2019 73.06 73.26 72.44 72.86 3,561,946 -0.37(-0.50%)
Apr 05, 2019 72.57 73.24 72.28 73.23 2,504,621 +0.83(+1.15%)
Apr 04, 2019 72.95 72.95 71.98 72.39 2,740,399 -0.25(-0.35%)
Apr 03, 2019 72.76 72.95 72.05 72.65 3,162,745 -0.15(-0.20%)
Apr 02, 2019 72.92 72.97 72.16 72.80 3,773,498 +0.23(+0.31%)
Apr 01, 2019 73.51 73.57 72.11 72.57 5,443,489 -0.81(-1.11%)
Mar 29, 2019 73.25 73.51 72.97 73.38 5,279,153 -0.04(-0.05%)
Mar 28, 2019 74.67 75.01 73.42 73.42 5,694,867 -1.26(-1.69%)
Mar 27, 2019 75.38 75.44 74.34 74.68 3,763,264 -0.66(-0.87%)
Mar 26, 2019 74.80 75.35 74.65 75.34 2,472,429 +0.58(+0.77%)
Mar 25, 2019 74.71 75.04 74.40 74.76 2,720,558 +0.16(+0.21%)
Mar 22, 2019 74.11 75.10 73.90 74.60 4,103,192 +0.92(+1.25%)
Mar 21, 2019 72.63 73.90 72.50 73.68 3,701,541 +1.07(+1.47%)
Mar 20, 2019 72.66 73.23 72.22 72.61 3,792,197 +0.27(+0.38%)
Mar 19, 2019 73.02 73.11 71.92 72.34 4,400,539 -0.81(-1.10%)
Mar 18, 2019 73.45 73.48 72.77 73.15 3,848,201 -0.29(-0.39%)
Mar 15, 2019 72.90 73.84 72.73 73.44 11,300,015 +0.73(+1.00%)
Mar 14, 2019 72.86 73.37 72.44 72.71 3,327,228 -0.18(-0.24%)
Mar 13, 2019 72.73 73.08 72.69 72.88 2,032,961 +0.06(+0.08%)
Mar 12, 2019 72.72 73.09 72.35 72.82 2,706,594 +0.45(+0.62%)
Mar 11, 2019 71.95 72.38 71.81 72.38 4,372,696 +0.57(+0.79%)
Mar 08, 2019 71.58 71.84 70.91 71.81 1,964,118 +0.44(+0.61%)
Mar 07, 2019 71.50 72.03 71.21 71.37 2,414,277 +0.17(+0.23%)
Mar 06, 2019 71.10 71.46 70.84 71.20 2,159,691 +0.20(+0.28%)
Mar 05, 2019 71.25 71.32 70.67 71.00 2,578,057 -0.34(-0.48%)
Mar 04, 2019 71.63 71.68 70.69 71.34 3,486,002 +0.02(+0.02%)
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.