Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 70.19 73.00 69.87 72.98 156,115 +2.63(+3.74%)
Jun 29, 2020 69.67 71.33 69.06 70.35 118,409 +1.25(+1.81%)
Jun 26, 2020 71.09 71.49 68.46 69.10 342,200 -2.17(-3.04%)
Jun 25, 2020 69.71 71.69 69.69 71.27 246,517 +0.72(+1.02%)
Jun 24, 2020 70.51 71.30 68.22 70.55 225,052 -0.85(-1.19%)
Jun 23, 2020 71.36 71.86 69.98 71.40 110,332 +1.06(+1.51%)
Jun 22, 2020 68.96 71.04 68.68 70.34 186,642 +0.40(+0.57%)
Jun 19, 2020 71.78 72.86 69.61 69.94 299,600 -1.32(-1.85%)
Jun 18, 2020 70.19 71.28 69.55 71.26 87,730 +0.56(+0.79%)
Jun 17, 2020 73.94 73.94 70.34 70.70 132,857 -2.60(-3.55%)
Jun 16, 2020 73.08 74.00 71.88 73.30 186,115 +2.51(+3.55%)
Jun 15, 2020 67.30 70.97 66.97 70.79 164,421 +1.62(+2.34%)
Jun 12, 2020 69.73 70.50 67.40 69.17 188,200 +1.63(+2.41%)
Jun 11, 2020 70.45 71.15 67.11 67.54 239,265 -5.12(-7.05%)
Jun 10, 2020 75.02 75.02 72.54 72.66 100,055 -2.78(-3.69%)
Jun 09, 2020 76.00 76.28 75.27 75.44 145,224 -1.48(-1.92%)
Jun 08, 2020 76.68 78.50 76.68 76.92 174,745 +0.80(+1.05%)
Jun 05, 2020 74.96 77.60 74.96 76.12 224,200 +3.07(+4.20%)
Jun 04, 2020 72.54 73.67 71.86 73.05 119,393 -0.08(-0.11%)
Jun 03, 2020 75.95 76.17 72.62 73.13 142,405 -1.84(-2.45%)
Jun 02, 2020 73.88 75.44 72.67 74.97 157,393 +1.58(+2.15%)
Jun 01, 2020 74.88 75.16 73.37 73.39 204,819 -1.60(-2.13%)
May 29, 2020 73.15 75.21 72.75 74.99 314,900 +1.36(+1.85%)
May 28, 2020 74.33 76.43 72.87 73.63 285,146 -0.12(-0.16%)
May 27, 2020 71.50 74.21 69.24 73.75 370,825 +2.66(+3.74%)
May 26, 2020 71.58 73.76 70.60 71.09 407,073 -0.08(-0.11%)
May 22, 2020 70.89 71.50 69.09 71.17 172,300 +0.78(+1.11%)
May 21, 2020 70.29 71.38 67.60 70.39 278,554 -0.18(-0.26%)
May 20, 2020 71.50 71.70 69.77 70.57 238,068 +0.47(+0.67%)
May 19, 2020 70.33 72.17 70.10 70.10 273,506 -0.97(-1.36%)
May 18, 2020 70.11 72.26 69.31 71.07 243,244 +2.47(+3.60%)
May 15, 2020 68.17 69.42 67.10 68.60 221,200 -0.03(-0.04%)
May 14, 2020 66.06 69.41 66.06 68.63 373,092 +0.54(+0.79%)
May 13, 2020 69.02 69.16 66.09 68.09 424,043 -0.47(-0.69%)
May 12, 2020 68.07 69.48 67.24 68.56 345,822 -0.71(-1.02%)
May 11, 2020 68.11 73.57 68.00 69.27 392,345 +7.08(+11.38%)
May 08, 2020 59.75 62.37 59.17 62.19 176,500 +3.58(+6.11%)
May 07, 2020 58.68 60.19 57.38 58.61 282,582 +0.89(+1.54%)
May 06, 2020 61.53 61.53 57.70 57.72 182,200 -3.44(-5.62%)
May 05, 2020 63.67 64.78 60.87 61.16 223,649 -1.33(-2.13%)
May 04, 2020 66.92 67.86 62.10 62.49 401,515 -5.51(-8.10%)
May 01, 2020 67.02 71.00 65.50 68.00 459,200 +7.27(+11.97%)
Apr 30, 2020 59.30 62.70 58.27 60.73 314,684 +0.03(+0.05%)
Apr 29, 2020 56.69 61.29 54.29 60.70 250,067 +5.59(+10.14%)
Apr 28, 2020 56.21 56.21 53.28 55.11 182,616 -0.03(-0.05%)
Apr 27, 2020 54.74 55.63 53.31 55.14 105,527 +1.19(+2.21%)
Apr 24, 2020 54.11 54.56 52.73 53.95 89,400 +0.25(+0.47%)
Apr 23, 2020 51.56 54.30 51.56 53.70 121,748 +2.05(+3.97%)
Apr 22, 2020 50.50 53.11 49.43 51.65 139,926 +2.39(+4.85%)
Apr 21, 2020 50.14 51.13 48.82 49.26 157,054 -2.37(-4.59%)
Apr 20, 2020 52.72 53.51 51.27 51.63 115,809 -1.77(-3.31%)
Apr 17, 2020 53.47 54.50 52.04 53.40 169,700 +1.60(+3.09%)
Apr 16, 2020 52.18 52.62 50.02 51.80 196,439 -0.20(-0.38%)
Apr 15, 2020 50.72 55.79 50.72 52.00 142,958 -0.79(-1.50%)
Apr 14, 2020 54.30 55.32 52.08 52.79 141,941 -0.21(-0.40%)
Apr 13, 2020 53.37 53.37 50.77 53.00 181,447 -0.60(-1.12%)
Apr 09, 2020 53.27 54.62 52.17 53.60 143,400 +1.87(+3.61%)
Apr 08, 2020 49.68 53.27 48.06 51.73 142,555 +2.89(+5.92%)
Apr 07, 2020 50.10 53.60 48.02 48.84 125,756 -0.02(-0.04%)
Apr 06, 2020 43.88 49.04 43.88 48.86 150,976 +7.13(+17.09%)
Apr 03, 2020 43.36 45.45 40.02 41.73 172,900 -2.23(-5.07%)
Apr 02, 2020 44.27 45.46 42.06 43.96 126,176 -0.49(-1.10%)
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.
 
bottom clear