Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 77.18 78.34 75.95 76.76 88,423 -0.48(-0.62%)
Jul 30, 2019 75.46 77.69 75.08 77.24 100,476 +1.78(+2.35%)
Jul 29, 2019 75.50 75.70 74.36 75.46 59,304 -0.04(-0.06%)
Jul 26, 2019 74.53 75.60 74.14 75.50 50,045 +1.15(+1.54%)
Jul 25, 2019 75.31 75.31 73.76 74.36 43,629 -1.20(-1.59%)
Jul 24, 2019 74.40 75.88 74.40 75.56 44,609 +1.16(+1.56%)
Jul 23, 2019 75.06 75.11 73.89 74.40 51,950 -0.34(-0.45%)
Jul 22, 2019 75.38 76.01 74.05 74.74 31,841 -0.54(-0.72%)
Jul 19, 2019 75.12 76.33 75.12 75.27 67,142 -0.09(-0.12%)
Jul 18, 2019 71.87 75.53 71.36 75.36 149,977 +3.74(+5.22%)
Jul 17, 2019 71.41 71.87 71.20 71.63 100,661 +0.42(+0.60%)
Jul 16, 2019 71.01 71.92 71.01 71.20 92,069 -0.04(-0.06%)
Jul 15, 2019 71.69 71.97 70.67 71.25 79,085 -0.12(-0.17%)
Jul 12, 2019 71.54 71.55 70.27 71.37 100,770 +0.11(+0.15%)
Jul 11, 2019 70.02 71.65 69.44 71.27 78,634 +1.69(+2.42%)
Jul 10, 2019 71.99 72.40 69.41 69.58 95,618 -2.37(-3.29%)
Jul 09, 2019 71.77 72.32 71.42 71.94 97,951 +0.19(+0.26%)
Jul 08, 2019 71.27 71.76 70.94 71.76 90,995 +0.54(+0.76%)
Jul 05, 2019 70.89 71.54 69.89 71.22 79,937 +0.34(+0.47%)
Jul 03, 2019 70.29 71.53 70.29 70.89 77,332 +0.72(+1.02%)
Jul 02, 2019 70.51 71.37 69.93 70.17 79,731 +0.39(+0.56%)
Jul 01, 2019 70.31 71.42 69.20 69.78 71,110 -0.60(-0.85%)
Jun 28, 2019 70.21 71.02 69.96 70.38 134,964 +0.26(+0.37%)
Jun 27, 2019 68.99 70.25 68.40 70.13 45,090 +0.97(+1.40%)
Jun 26, 2019 69.69 70.24 68.90 69.15 46,620 -0.60(-0.86%)
Jun 25, 2019 70.39 70.55 69.10 69.75 48,047 -0.26(-0.37%)
Jun 24, 2019 69.83 70.88 69.76 70.01 58,368 -0.10(-0.14%)
Jun 21, 2019 69.83 70.56 69.27 70.11 81,975 -0.04(-0.06%)
Jun 20, 2019 70.05 71.32 69.26 70.15 56,292 +0.47(+0.67%)
Jun 19, 2019 68.31 69.68 68.31 69.68 25,713 +0.99(+1.44%)
Jun 18, 2019 69.49 69.77 68.43 68.69 50,257 -0.86(-1.23%)
Jun 17, 2019 70.64 70.72 68.78 69.55 62,329 -0.57(-0.82%)
Jun 14, 2019 71.01 71.01 69.21 70.13 41,553 -1.03(-1.45%)
Jun 13, 2019 72.84 72.84 70.89 71.16 49,122 -0.98(-1.36%)
Jun 12, 2019 70.34 72.63 70.34 72.14 85,602 +1.82(+2.59%)
Jun 11, 2019 70.54 70.95 69.31 70.32 83,373 -0.15(-0.21%)
Jun 10, 2019 70.51 71.54 69.34 70.47 84,127 -0.19(-0.26%)
Jun 07, 2019 69.87 70.99 69.87 70.66 45,629 +0.79(+1.14%)
Jun 06, 2019 69.19 70.07 68.30 69.86 67,744 +0.61(+0.88%)
Jun 05, 2019 68.29 69.48 67.91 69.25 45,659 +1.20(+1.77%)
Jun 04, 2019 67.63 68.79 67.16 68.05 120,611 +0.64(+0.94%)
Jun 03, 2019 67.76 68.18 66.48 67.41 67,712 -0.28(-0.42%)
May 31, 2019 67.22 67.94 66.66 67.70 80,389 -0.25(-0.36%)
May 30, 2019 70.26 70.26 66.63 67.94 48,031 +0.58(+0.87%)
May 29, 2019 66.58 68.27 66.04 67.36 60,508 +0.34(+0.50%)
May 28, 2019 69.33 69.45 66.35 67.03 82,983 -1.58(-2.30%)
May 24, 2019 68.38 70.28 68.04 68.61 54,008 +0.33(+0.48%)
May 23, 2019 68.54 69.50 68.09 68.28 49,533 -0.77(-1.11%)
May 22, 2019 68.22 69.37 68.11 69.05 53,298 +0.60(+0.88%)
May 21, 2019 68.80 69.70 68.32 68.45 38,074 -0.11(-0.15%)
May 20, 2019 68.66 69.27 68.09 68.55 38,947 -0.20(-0.30%)
May 17, 2019 68.98 70.18 68.68 68.76 53,102 -0.42(-0.60%)
May 16, 2019 68.94 70.70 68.87 69.17 38,775 +0.40(+0.58%)
May 15, 2019 68.23 69.70 67.71 68.77 88,648 +0.53(+0.78%)
May 14, 2019 68.06 68.78 67.41 68.24 56,462 +0.19(+0.29%)
May 13, 2019 68.36 68.60 67.00 68.05 99,619 -1.07(-1.55%)
May 10, 2019 68.09 69.34 66.97 69.12 63,179 +0.68(+0.99%)
May 09, 2019 68.32 69.13 68.05 68.44 37,019 -0.12(-0.18%)
May 08, 2019 68.63 69.75 68.47 68.56 63,615 -0.91(-1.31%)
May 07, 2019 69.29 69.99 68.89 69.47 71,870 -0.61(-0.87%)
May 06, 2019 69.66 70.81 69.42 70.08 110,563 -0.68(-0.96%)
May 03, 2019 70.70 73.81 70.05 70.76 111,187 -1.91(-2.63%)
May 02, 2019 64.84 73.66 64.84 72.67 178,987 +7.95(+12.28%)
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.