Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 77.46 77.85 76.26 76.49 317,116 -1.09(-1.40%)
Jul 30, 2019 76.28 77.72 75.95 77.57 299,949 +0.54(+0.70%)
Jul 29, 2019 78.42 78.53 76.87 77.03 515,809 -1.53(-1.94%)
Jul 26, 2019 78.95 79.16 78.39 78.56 325,447 -0.18(-0.23%)
Jul 25, 2019 78.94 79.53 78.26 78.74 443,071 -0.20(-0.25%)
Jul 24, 2019 81.02 81.45 78.66 78.94 678,825 -2.30(-2.83%)
Jul 23, 2019 79.90 83.37 78.94 81.25 1,123,260 +2.32(+2.94%)
Jul 22, 2019 78.31 79.11 77.97 78.93 461,855 +0.88(+1.12%)
Jul 19, 2019 76.51 78.64 76.40 78.05 568,056 +1.72(+2.25%)
Jul 18, 2019 75.94 77.17 75.39 76.33 539,690 +0.24(+0.31%)
Jul 17, 2019 77.69 78.09 76.03 76.09 448,288 -1.79(-2.30%)
Jul 16, 2019 76.65 77.95 76.29 77.88 473,546 +1.24(+1.62%)
Jul 15, 2019 76.04 76.80 75.81 76.64 344,578 +0.70(+0.93%)
Jul 12, 2019 74.77 76.29 74.77 75.94 257,381 +1.47(+1.98%)
Jul 11, 2019 74.66 74.91 73.61 74.47 265,655 +0.01(+0.01%)
Jul 10, 2019 76.40 76.40 74.39 74.46 298,898 -1.36(-1.80%)
Jul 09, 2019 76.10 76.31 75.65 75.82 214,179 -0.71(-0.93%)
Jul 08, 2019 76.93 77.29 76.29 76.53 310,286 -0.73(-0.95%)
Jul 05, 2019 77.20 77.34 76.28 77.26 190,957 -0.25(-0.32%)
Jul 03, 2019 77.46 77.64 77.11 77.51 179,029 +0.39(+0.51%)
Jul 02, 2019 76.48 77.27 75.65 77.12 512,012 +0.59(+0.78%)
Jul 01, 2019 77.15 77.27 75.97 76.52 395,063 +0.27(+0.36%)
Jun 28, 2019 74.91 76.33 74.52 76.25 540,151 +1.57(+2.10%)
Jun 27, 2019 73.70 74.84 73.29 74.68 404,362 +1.15(+1.57%)
Jun 26, 2019 74.14 74.37 73.47 73.53 189,005 -0.39(-0.53%)
Jun 25, 2019 74.00 74.69 73.58 73.92 445,927 +0.26(+0.35%)
Jun 24, 2019 73.97 74.18 73.41 73.66 332,426 -0.11(-0.15%)
Jun 21, 2019 75.03 75.03 73.11 73.77 584,908 -1.61(-2.13%)
Jun 20, 2019 74.37 75.71 74.17 75.38 544,454 +2.25(+3.07%)
Jun 19, 2019 73.22 73.78 72.58 73.13 478,167 +0.33(+0.45%)
Jun 18, 2019 72.87 73.92 72.37 72.80 502,944 +0.50(+0.70%)
Jun 17, 2019 72.70 72.92 71.98 72.30 273,703 -0.48(-0.67%)
Jun 14, 2019 74.21 74.21 72.64 72.79 194,787 -1.63(-2.19%)
Jun 13, 2019 73.82 75.11 73.46 74.41 285,351 +1.02(+1.39%)
Jun 12, 2019 72.79 73.41 72.35 73.39 221,363 +0.47(+0.64%)
Jun 11, 2019 73.67 74.28 72.45 72.92 377,841 -0.17(-0.24%)
Jun 10, 2019 73.51 74.06 73.10 73.10 651,633 -0.04(-0.05%)
Jun 07, 2019 73.80 73.95 72.99 73.13 359,590 -0.05(-0.06%)
Jun 06, 2019 73.59 73.59 72.27 73.18 281,756 -0.38(-0.52%)
Jun 05, 2019 73.95 74.27 73.12 73.56 183,433 -0.37(-0.51%)
Jun 04, 2019 72.03 74.01 71.77 73.94 205,613 +3.19(+4.51%)
Jun 03, 2019 70.05 71.45 70.05 70.75 276,087 +0.88(+1.26%)
May 31, 2019 70.69 70.69 69.61 69.87 329,387 -1.59(-2.23%)
May 30, 2019 72.02 72.47 71.02 71.46 176,834 -0.43(-0.60%)
May 29, 2019 71.51 72.26 71.20 71.89 207,896 -0.15(-0.20%)
May 28, 2019 73.47 73.51 72.00 72.04 216,677 -1.18(-1.61%)
May 24, 2019 73.88 74.33 72.87 73.22 173,978 +0.02(+0.02%)
May 23, 2019 73.95 74.33 72.73 73.20 300,217 -1.47(-1.97%)
May 22, 2019 76.32 76.56 74.42 74.67 318,206 -1.75(-2.28%)
May 21, 2019 74.56 76.55 72.47 76.42 825,152 -0.75(-0.97%)
May 20, 2019 76.85 77.63 76.63 77.16 168,048 -0.13(-0.16%)
May 17, 2019 77.66 77.98 76.98 77.29 156,162 -1.14(-1.45%)
May 16, 2019 78.16 78.88 77.56 78.43 241,392 +0.76(+0.98%)
May 15, 2019 77.21 78.06 76.51 77.66 235,460 -0.29(-0.37%)
May 14, 2019 77.24 78.54 76.90 77.96 258,279 +1.04(+1.35%)
May 13, 2019 76.39 77.38 75.65 76.92 476,541 -1.23(-1.57%)
May 10, 2019 77.45 78.45 76.34 78.15 161,001 +0.19(+0.24%)
May 09, 2019 76.89 78.32 76.39 77.96 281,297 +0.31(+0.40%)
May 08, 2019 77.74 78.22 77.30 77.65 496,101 -0.25(-0.32%)
May 07, 2019 78.49 78.74 77.32 77.89 233,975 -1.73(-2.17%)
May 06, 2019 79.07 80.00 77.90 79.62 353,705 -1.07(-1.33%)
May 03, 2019 78.64 80.93 78.64 80.69 389,196 +2.85(+3.66%)
May 02, 2019 76.93 77.95 76.76 77.85 346,860 +0.55(+0.72%)
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.