Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 73.51 76.12 72.70 75.92 46,236 +5.37(+7.61%)
Nov 27, 2019 73.44 74.29 70.50 70.54 36,428 -3.12(-4.23%)
Nov 26, 2019 67.58 73.97 67.58 73.66 67,782 +6.49(+9.67%)
Nov 25, 2019 72.35 72.74 67.17 67.17 75,790 -2.42(-3.48%)
Nov 22, 2019 71.42 73.84 67.72 69.59 96,876 -2.31(-3.22%)
Nov 21, 2019 73.75 76.86 71.86 71.90 26,350 -3.29(-4.37%)
Nov 20, 2019 76.17 80.35 70.02 75.19 151,424 -1.68(-2.18%)
Nov 19, 2019 71.84 77.50 71.84 76.87 49,428 +6.04(+8.52%)
Nov 18, 2019 63.54 71.19 63.54 70.83 90,866 +8.30(+13.28%)
Nov 15, 2019 65.82 65.83 61.41 62.53 56,044 -3.41(-5.17%)
Nov 14, 2019 63.18 67.17 61.80 65.94 51,098 +1.67(+2.60%)
Nov 13, 2019 62.95 64.98 61.13 64.27 48,927 +2.93(+4.77%)
Nov 12, 2019 59.46 62.61 57.94 61.34 44,764 +1.00(+1.66%)
Nov 11, 2019 58.85 60.60 56.44 60.34 60,573 +5.81(+10.64%)
Nov 08, 2019 58.95 59.95 54.54 54.54 48,338 -1.48(-2.64%)
Nov 07, 2019 55.26 57.15 52.92 56.02 40,399 -2.54(-4.34%)
Nov 06, 2019 55.47 59.36 52.54 58.55 68,816 +3.04(+5.47%)
Nov 05, 2019 53.83 55.96 49.71 55.52 110,888 -0.44(-0.78%)
Nov 04, 2019 64.50 64.50 54.46 55.96 102,762 -12.49(-18.25%)
Nov 01, 2019 74.65 74.65 67.28 68.45 59,446 -7.50(-9.88%)
Oct 31, 2019 74.76 80.74 72.94 75.95 51,019 +0.83(+1.10%)
Oct 30, 2019 64.32 75.40 64.13 75.12 55,724 +7.71(+11.44%)
Oct 29, 2019 73.44 75.82 65.28 67.41 39,360 -6.95(-9.35%)
Oct 28, 2019 68.64 74.36 66.32 74.36 28,391 +3.92(+5.56%)
Oct 25, 2019 77.22 78.05 70.07 70.44 40,531 -5.98(-7.82%)
Oct 24, 2019 72.44 79.49 72.44 76.42 40,100 +1.10(+1.46%)
Oct 23, 2019 80.55 84.88 72.44 75.32 38,506 -5.41(-6.70%)
Oct 22, 2019 83.72 87.86 76.70 80.73 38,701 -3.75(-4.44%)
Oct 21, 2019 88.71 88.93 83.76 84.47 21,017 -1.96(-2.27%)
Oct 18, 2019 78.90 86.43 77.24 86.43 35,127 +7.07(+8.91%)
Oct 17, 2019 79.63 81.79 78.30 79.36 20,412 -0.47(-0.59%)
Oct 16, 2019 77.14 80.28 74.61 79.83 19,913 +2.28(+2.94%)
Oct 15, 2019 79.40 82.28 72.09 77.55 28,088 -1.07(-1.36%)
Oct 14, 2019 78.58 83.32 77.37 78.62 29,933 +4.13(+5.54%)
Oct 11, 2019 77.83 77.83 72.64 74.49 53,141 -5.84(-7.26%)
Oct 10, 2019 81.40 83.69 78.51 80.33 41,931 -1.31(-1.60%)
Oct 09, 2019 78.31 83.42 74.92 81.64 39,391 +0.91(+1.13%)
Oct 08, 2019 75.07 81.14 75.07 80.73 36,023 +7.84(+10.76%)
Oct 07, 2019 70.06 73.79 68.86 72.88 24,849 +3.48(+5.01%)
Oct 04, 2019 67.76 73.19 67.31 69.40 26,620 +0.58(+0.84%)
Oct 03, 2019 74.93 77.23 68.65 68.83 72,696 -4.01(-5.50%)
Oct 02, 2019 69.82 73.37 65.26 72.83 40,042 +5.05(+7.44%)
Oct 01, 2019 60.43 67.85 57.58 67.79 50,312 +7.26(+12.00%)
Sep 30, 2019 60.80 61.96 59.70 60.52 72,518 +1.82(+3.10%)
Sep 27, 2019 60.66 61.49 57.41 58.70 66,752 +0.60(+1.03%)
Sep 26, 2019 55.55 59.80 55.55 58.10 35,392 +4.13(+7.65%)
Sep 25, 2019 55.24 56.42 53.46 53.98 37,712 +0.82(+1.54%)
Sep 24, 2019 49.08 54.14 48.93 53.16 94,287 +5.06(+10.51%)
Sep 23, 2019 48.83 49.87 47.81 48.10 25,864 +0.34(+0.71%)
Sep 20, 2019 47.24 48.97 46.28 47.76 55,912 -0.28(-0.58%)
Sep 19, 2019 43.96 48.65 43.62 48.04 53,757 +2.52(+5.52%)
Sep 18, 2019 44.93 46.26 43.94 45.53 167,687 +2.28(+5.26%)
Sep 17, 2019 38.56 43.72 38.56 43.25 129,256 +5.20(+13.66%)
Sep 16, 2019 43.52 46.78 36.44 38.05 161,222 -18.65(-32.89%)
Sep 13, 2019 56.93 59.85 54.89 56.71 16,833 -3.29(-5.49%)
Sep 12, 2019 59.88 62.51 57.35 60.00 67,799 +3.32(+5.85%)
Sep 11, 2019 56.68 59.12 51.60 56.68 65,006 -1.02(-1.77%)
Sep 10, 2019 55.82 58.38 51.56 57.70 45,514 -0.27(-0.46%)
Sep 09, 2019 66.80 67.50 57.93 57.97 32,928 -12.41(-17.64%)
Sep 06, 2019 69.22 74.35 69.22 70.39 14,829 +2.66(+3.93%)
Sep 05, 2019 70.93 70.93 64.51 67.72 37,805 -5.28(-7.23%)
Sep 04, 2019 76.94 76.94 71.78 73.00 25,439 -7.50(-9.32%)
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.