Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 69.25 69.70 69.00 69.12 190,934 +0.10(+0.14%)
Sep 27, 2019 69.21 69.95 68.80 69.02 176,900 +0.27(+0.39%)
Sep 26, 2019 68.55 69.02 67.77 68.75 138,225 +0.31(+0.45%)
Sep 25, 2019 65.62 68.46 65.62 68.44 279,058 +2.66(+4.04%)
Sep 24, 2019 67.40 67.65 65.49 65.78 217,084 -0.82(-1.23%)
Sep 23, 2019 66.79 68.80 65.50 66.60 322,673 +1.74(+2.68%)
Sep 20, 2019 65.95 66.42 64.78 64.86 316,200 -0.90(-1.37%)
Sep 19, 2019 67.12 67.36 65.69 65.76 173,722 -1.14(-1.70%)
Sep 18, 2019 67.32 67.85 66.35 66.90 180,160 -0.52(-0.77%)
Sep 17, 2019 68.30 68.37 66.96 67.42 195,717 -1.03(-1.50%)
Sep 16, 2019 68.77 69.81 68.23 68.45 179,390 -0.69(-1.00%)
Sep 13, 2019 68.86 69.50 68.38 69.14 152,500 +0.55(+0.80%)
Sep 12, 2019 69.25 69.25 67.49 68.59 174,127 -0.37(-0.54%)
Sep 11, 2019 67.27 69.49 66.13 68.96 155,708 +2.11(+3.16%)
Sep 10, 2019 65.50 67.09 65.43 66.85 139,573 +1.14(+1.73%)
Sep 09, 2019 63.08 65.99 62.93 65.71 173,294 +3.04(+4.85%)
Sep 06, 2019 62.66 63.34 62.11 62.67 68,600 +0.12(+0.19%)
Sep 05, 2019 61.38 63.62 61.38 62.55 132,138 +2.44(+4.06%)
Sep 04, 2019 59.66 60.28 58.98 60.11 90,909 +1.48(+2.52%)
Sep 03, 2019 59.27 59.41 57.89 58.63 160,695 -1.34(-2.23%)
Aug 30, 2019 60.20 60.57 59.60 59.97 87,200 +0.42(+0.71%)
Aug 29, 2019 58.09 59.61 58.09 59.55 97,679 +2.35(+4.11%)
Aug 28, 2019 56.49 58.01 56.31 57.20 82,993 +0.43(+0.76%)
Aug 27, 2019 58.29 58.29 56.75 56.77 130,990 -0.73(-1.27%)
Aug 26, 2019 57.89 58.13 56.86 57.50 111,904 +0.41(+0.72%)
Aug 23, 2019 58.91 59.03 56.89 57.09 198,500 -2.25(-3.79%)
Aug 22, 2019 59.10 59.63 58.50 59.34 102,900 +0.42(+0.71%)
Aug 21, 2019 59.22 59.41 58.57 58.92 106,824 +0.56(+0.96%)
Aug 20, 2019 58.63 58.87 57.97 58.36 108,100 -0.50(-0.85%)
Aug 19, 2019 58.55 59.53 58.12 58.86 111,813 +1.41(+2.45%)
Aug 16, 2019 55.98 57.72 55.56 57.45 104,300 +2.03(+3.66%)
Aug 15, 2019 56.76 56.90 55.35 55.42 140,596 -1.36(-2.40%)
Aug 14, 2019 57.77 57.98 56.49 56.78 211,131 -2.34(-3.96%)
Aug 13, 2019 57.31 60.07 57.31 59.12 158,644 +1.47(+2.55%)
Aug 12, 2019 59.19 59.45 57.65 57.65 69,386 -2.24(-3.74%)
Aug 09, 2019 60.15 60.57 59.19 59.89 113,800 -0.97(-1.59%)
Aug 08, 2019 59.23 60.94 59.16 60.86 240,772 +2.23(+3.80%)
Aug 07, 2019 57.40 58.79 57.40 58.63 189,370 +0.19(+0.33%)
Aug 06, 2019 58.18 58.45 57.07 58.44 185,972 +1.02(+1.78%)
Aug 05, 2019 58.12 58.67 56.80 57.42 258,198 -2.76(-4.59%)
Aug 02, 2019 62.22 62.22 59.66 60.18 253,100 -2.13(-3.42%)
Aug 01, 2019 64.03 65.18 62.10 62.31 143,789 -2.05(-3.19%)
Jul 31, 2019 65.89 66.57 64.19 64.36 289,950 -1.56(-2.37%)
Jul 30, 2019 64.13 66.00 63.61 65.92 171,823 +1.58(+2.46%)
Jul 29, 2019 63.30 64.45 62.82 64.34 225,028 +1.10(+1.74%)
Jul 26, 2019 63.15 64.34 62.17 63.24 312,000 +0.62(+0.99%)
Jul 25, 2019 64.81 67.42 61.93 62.62 245,606 +3.41(+5.76%)
Jul 24, 2019 57.46 59.23 57.46 59.21 165,599 +1.33(+2.30%)
Jul 23, 2019 57.29 58.02 57.06 57.88 115,632 +0.82(+1.44%)
Jul 22, 2019 57.00 57.71 56.95 57.06 124,841 +0.14(+0.25%)
Jul 19, 2019 57.30 57.97 56.85 56.92 184,300 -0.31(-0.54%)
Jul 18, 2019 56.68 57.39 56.01 57.23 140,959 +0.23(+0.40%)
Jul 17, 2019 58.11 58.81 56.67 57.00 134,537 -1.21(-2.08%)
Jul 16, 2019 57.50 58.75 57.50 58.21 75,963 +0.54(+0.94%)
Jul 15, 2019 58.63 58.63 57.36 57.67 82,105 -0.76(-1.30%)
Jul 12, 2019 57.13 58.92 57.13 58.43 85,300 +1.32(+2.31%)
Jul 11, 2019 57.48 57.64 56.75 57.11 67,184 -0.33(-0.57%)
Jul 10, 2019 58.52 58.87 57.33 57.44 87,231 -0.67(-1.15%)
Jul 09, 2019 57.96 58.59 57.48 58.11 96,629 -0.34(-0.58%)
Jul 08, 2019 59.24 59.43 58.03 58.45 77,100 -1.13(-1.90%)
Jul 05, 2019 59.04 59.77 58.43 59.58 61,400 +0.11(+0.18%)
Jul 03, 2019 58.74 59.47 58.42 59.47 42,700 +0.94(+1.61%)
Jul 02, 2019 59.67 59.67 58.01 58.53 128,198 -1.08(-1.81%)
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.