Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 80.50 81.00 74.10 75.10 29,031 -4.90(-6.13%)
Jul 30, 2019 82.40 83.93 79.00 80.00 13,089 -2.60(-3.15%)
Jul 29, 2019 83.50 84.80 80.70 82.60 12,213 -0.20(-0.24%)
Jul 26, 2019 84.80 86.10 81.10 82.80 28,540 +2.90(+3.63%)
Jul 25, 2019 76.30 82.50 75.10 79.90 9,784 +2.80(+3.63%)
Jul 24, 2019 77.20 78.30 75.00 77.10 7,894 -0.40(-0.52%)
Jul 23, 2019 78.50 79.51 75.00 77.50 10,577 -1.40(-1.77%)
Jul 22, 2019 81.00 82.97 77.70 78.90 10,101 -2.10(-2.59%)
Jul 19, 2019 82.30 84.40 80.20 81.00 10,550 -1.50(-1.82%)
Jul 18, 2019 82.50 83.50 81.40 82.50 8,605 -0.20(-0.24%)
Jul 17, 2019 82.70 83.90 81.50 82.70 9,075 +0.00(+0.00%)
Jul 16, 2019 84.20 84.70 80.90 82.70 9,729 -1.80(-2.13%)
Jul 15, 2019 86.60 86.80 83.50 84.50 9,381 -1.10(-1.29%)
Jul 12, 2019 89.40 90.29 84.00 85.60 12,670 -3.80(-4.25%)
Jul 11, 2019 86.80 91.00 86.50 89.40 20,776 +3.20(+3.71%)
Jul 10, 2019 86.90 88.58 83.70 86.20 10,700 -0.40(-0.46%)
Jul 09, 2019 88.60 88.60 85.10 86.60 13,591 -2.00(-2.26%)
Jul 08, 2019 87.10 90.50 87.10 88.60 10,883 +1.50(+1.72%)
Jul 05, 2019 88.10 90.00 85.20 87.10 9,090 -1.70(-1.91%)
Jul 03, 2019 87.10 91.50 81.10 88.80 20,990 +1.70(+1.95%)
Jul 02, 2019 93.40 93.70 86.90 87.10 14,580 -6.50(-6.94%)
Jul 01, 2019 91.30 94.00 88.60 93.60 22,635 -0.30(-0.32%)
Jun 28, 2019 94.50 97.90 91.40 93.90 194,320 -0.80(-0.84%)
Jun 27, 2019 88.20 95.50 88.20 94.70 36,356 +6.10(+6.88%)
Jun 26, 2019 86.20 89.30 85.00 88.60 13,167 +1.20(+1.37%)
Jun 25, 2019 89.20 89.20 86.10 87.40 15,287 -2.60(-2.89%)
Jun 24, 2019 90.30 92.89 84.30 90.00 27,528 -2.50(-2.70%)
Jun 21, 2019 88.40 92.50 84.10 92.50 41,910 +3.50(+3.93%)
Jun 20, 2019 89.70 89.70 86.50 89.00 21,160 +1.00(+1.14%)
Jun 19, 2019 83.50 88.60 82.46 88.00 21,607 +3.50(+4.14%)
Jun 18, 2019 85.00 86.00 80.60 84.50 17,228 -0.50(-0.59%)
Jun 17, 2019 82.00 86.30 81.05 85.00 31,845 +5.90(+7.46%)
Jun 14, 2019 74.00 79.80 73.27 79.10 17,910 +4.40(+5.89%)
Jun 13, 2019 68.30 78.50 68.30 74.70 22,142 +6.40(+9.37%)
Jun 12, 2019 63.80 68.80 63.80 68.30 15,171 +4.60(+7.22%)
Jun 11, 2019 67.80 68.00 63.30 63.70 14,393 -4.60(-6.73%)
Jun 10, 2019 62.80 68.30 61.30 68.30 21,719 +5.10(+8.07%)
Jun 07, 2019 61.80 66.40 60.60 63.20 21,880 -1.80(-2.77%)
Jun 06, 2019 62.00 65.00 61.00 65.00 20,461 +4.70(+7.79%)
Jun 05, 2019 67.50 68.30 60.30 60.30 37,211 -6.10(-9.19%)
Jun 04, 2019 68.00 69.50 63.55 66.40 39,426 -0.70(-1.04%)
Jun 03, 2019 72.90 74.82 65.39 67.10 31,057 -9.00(-11.83%)
May 31, 2019 70.00 77.00 69.50 76.10 38,860 +5.90(+8.40%)
May 30, 2019 68.40 71.40 67.23 70.20 28,868 -2.20(-3.04%)
May 29, 2019 65.40 78.30 65.20 72.40 86,419 +6.40(+9.70%)
May 28, 2019 68.00 68.00 64.10 66.00 26,448 -2.70(-3.93%)
May 24, 2019 71.10 71.30 65.30 68.70 34,880 -3.10(-4.32%)
May 23, 2019 70.20 72.00 67.00 71.80 19,529 +1.70(+2.43%)
May 22, 2019 75.70 75.85 68.00 70.10 35,978 -4.80(-6.41%)
May 21, 2019 75.00 78.20 70.60 74.90 44,087 +0.40(+0.54%)
May 20, 2019 80.50 80.70 74.20 74.50 23,313 -6.60(-8.14%)
May 17, 2019 84.60 84.60 77.00 81.10 35,980 -3.80(-4.48%)
May 16, 2019 87.00 88.10 83.80 84.90 25,037 -2.10(-2.41%)
May 15, 2019 83.30 90.30 82.80 87.00 21,786 +2.60(+3.08%)
May 14, 2019 93.80 99.70 82.90 84.40 53,175 -9.60(-10.21%)
May 13, 2019 89.20 97.00 86.10 94.00 42,985 +4.80(+5.38%)
May 10, 2019 87.50 90.00 87.10 89.20 31,660 +2.20(+2.53%)
May 09, 2019 86.60 88.20 80.60 87.00 39,201 +4.30(+5.20%)
May 08, 2019 76.50 83.60 75.40 82.70 40,957 +7.30(+9.68%)
May 07, 2019 70.00 75.50 70.00 75.40 23,539 +6.50(+9.43%)
May 06, 2019 67.50 69.90 67.00 68.90 17,136 +2.20(+3.30%)
May 03, 2019 67.50 67.50 66.25 66.70 5,990 -0.30(-0.45%)
May 02, 2019 65.90 67.00 65.10 67.00 9,636 +1.00(+1.52%)
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.