Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.99 76.50 74.83 75.50 97,499 -1.40(-1.82%)
May 30, 2019 77.65 78.07 76.14 76.90 99,254 -0.64(-0.83%)
May 29, 2019 76.98 77.92 76.52 77.54 273,311 +0.07(+0.09%)
May 28, 2019 78.08 78.64 77.09 77.47 86,525 -0.41(-0.52%)
May 24, 2019 77.80 78.54 76.72 77.88 255,316 +0.64(+0.82%)
May 23, 2019 78.01 78.99 76.40 77.25 102,615 -1.60(-2.03%)
May 22, 2019 79.03 80.94 78.00 78.85 133,688 -0.63(-0.79%)
May 21, 2019 78.45 80.00 78.06 79.47 276,436 +1.19(+1.53%)
May 20, 2019 78.01 78.93 77.60 78.28 71,320 -0.31(-0.40%)
May 17, 2019 79.18 79.77 78.26 78.59 74,600 -1.22(-1.53%)
May 16, 2019 80.02 80.87 78.91 79.81 106,763 +0.13(+0.16%)
May 15, 2019 79.18 80.16 78.92 79.69 51,811 -0.22(-0.28%)
May 14, 2019 79.38 80.57 78.87 79.91 105,299 +1.01(+1.28%)
May 13, 2019 80.26 80.73 78.06 78.90 304,122 -3.02(-3.68%)
May 10, 2019 80.66 81.98 80.11 81.91 77,787 +1.03(+1.27%)
May 09, 2019 80.37 81.25 78.95 80.89 60,835 -0.10(-0.12%)
May 08, 2019 81.20 82.50 80.91 80.99 103,290 -0.61(-0.74%)
May 07, 2019 81.99 82.86 80.58 81.59 212,665 -1.15(-1.39%)
May 06, 2019 82.27 83.40 82.03 82.74 113,654 -1.00(-1.19%)
May 03, 2019 82.34 84.14 82.34 83.74 182,368 +1.91(+2.33%)
May 02, 2019 81.13 82.70 80.11 81.84 71,371 +0.30(+0.36%)
May 01, 2019 83.46 83.83 81.52 81.54 183,394 -1.82(-2.19%)
Apr 30, 2019 82.36 83.54 81.78 83.36 319,042 +1.28(+1.56%)
Apr 29, 2019 82.55 83.41 81.39 82.08 185,772 -0.90(-1.08%)
Apr 26, 2019 82.24 83.45 81.51 82.98 86,757 +0.83(+1.01%)
Apr 25, 2019 83.66 83.86 82.00 82.15 159,765 -1.84(-2.19%)
Apr 24, 2019 85.19 91.79 82.70 83.99 267,294 -6.75(-7.44%)
Apr 23, 2019 88.71 90.83 88.71 90.74 179,986 +1.84(+2.08%)
Apr 22, 2019 88.96 89.58 87.94 88.90 133,756 -0.12(-0.13%)
Apr 18, 2019 89.23 89.58 87.98 89.01 86,531 -0.55(-0.61%)
Apr 17, 2019 89.29 89.97 89.09 89.56 155,893 +0.68(+0.77%)
Apr 16, 2019 88.80 89.71 88.18 88.88 112,814 +0.29(+0.32%)
Apr 15, 2019 89.17 89.39 88.45 88.59 79,965 -0.58(-0.65%)
Apr 12, 2019 89.48 90.14 89.17 89.17 101,250 +0.42(+0.47%)
Apr 11, 2019 89.58 89.72 88.61 88.75 94,427 -0.67(-0.75%)
Apr 10, 2019 88.34 89.52 87.80 89.43 121,965 +1.24(+1.40%)
Apr 09, 2019 88.82 89.11 87.78 88.19 180,078 -1.35(-1.51%)
Apr 08, 2019 91.53 91.53 89.01 89.54 219,912 -2.07(-2.26%)
Apr 05, 2019 91.42 92.24 91.26 91.61 125,346 -0.04(-0.05%)
Apr 04, 2019 90.37 91.70 90.27 91.65 57,865 +0.99(+1.10%)
Apr 03, 2019 90.60 93.58 90.14 90.66 103,021 +0.65(+0.72%)
Apr 02, 2019 89.23 90.10 88.51 90.01 111,517 +0.82(+0.92%)
Apr 01, 2019 89.33 89.93 88.97 89.19 128,445 +0.96(+1.09%)
Mar 29, 2019 87.57 88.53 87.20 88.23 175,437 +1.06(+1.22%)
Mar 28, 2019 87.09 87.63 86.26 87.17 102,327 +0.20(+0.23%)
Mar 27, 2019 87.09 87.49 86.39 86.97 105,673 -0.31(-0.36%)
Mar 26, 2019 87.16 87.71 86.39 87.28 136,170 +0.64(+0.74%)
Mar 25, 2019 87.02 88.02 86.01 86.64 120,937 -0.39(-0.45%)
Mar 22, 2019 89.17 89.66 86.58 87.03 169,146 -2.85(-3.17%)
Mar 21, 2019 89.48 90.91 88.90 89.87 203,874 +0.22(+0.24%)
Mar 20, 2019 87.78 90.27 86.92 89.66 256,789 +1.89(+2.15%)
Mar 19, 2019 88.86 89.22 87.41 87.77 122,056 -0.35(-0.39%)
Mar 18, 2019 87.83 88.81 87.20 88.11 213,059 +0.51(+0.58%)
Mar 15, 2019 87.63 88.99 86.95 87.61 316,808 +0.00(+0.00%)
Mar 14, 2019 88.15 88.71 87.54 87.61 169,066 -0.71(-0.80%)
Mar 13, 2019 89.17 89.51 88.23 88.32 220,356 -0.37(-0.42%)
Mar 12, 2019 88.56 89.52 88.13 88.69 169,488 +0.12(+0.13%)
Mar 11, 2019 87.07 88.58 86.04 88.57 263,838 +1.70(+1.96%)
Mar 08, 2019 86.78 88.04 85.64 86.87 145,881 -1.52(-1.73%)
Mar 07, 2019 89.73 89.89 88.38 88.39 188,127 -1.35(-1.50%)
Mar 06, 2019 91.41 91.73 88.85 89.74 159,214 -1.91(-2.09%)
Mar 05, 2019 91.93 92.67 90.82 91.65 110,081 -0.45(-0.48%)
Mar 04, 2019 91.80 92.15 90.68 92.10 124,813 +0.37(+0.40%)
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.