Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 81.68 85.98 79.84 80.51 54,944 +3.93(+5.13%)
Aug 30, 2019 70.81 78.59 70.81 76.58 55,311 +4.69(+6.53%)
Aug 29, 2019 77.11 77.55 70.77 71.88 41,700 -8.32(-10.38%)
Aug 28, 2019 88.56 88.64 77.84 80.21 69,415 -9.91(-11.00%)
Aug 27, 2019 85.14 92.07 85.14 90.12 21,370 +1.92(+2.17%)
Aug 26, 2019 86.75 89.02 82.70 88.20 12,348 -1.28(-1.43%)
Aug 23, 2019 82.83 90.02 82.34 89.48 49,099 +9.97(+12.54%)
Aug 22, 2019 73.40 79.51 72.45 79.51 9,646 +4.50(+6.00%)
Aug 21, 2019 71.00 75.55 69.41 75.01 14,068 +1.14(+1.54%)
Aug 20, 2019 72.72 76.08 72.17 73.87 9,401 +1.91(+2.65%)
Aug 19, 2019 76.38 76.53 71.40 71.96 20,376 -8.47(-10.53%)
Aug 16, 2019 88.92 90.34 79.71 80.44 29,760 -10.42(-11.47%)
Aug 15, 2019 91.50 94.03 89.04 90.86 52,502 +1.26(+1.40%)
Aug 14, 2019 82.78 91.30 82.44 89.60 67,764 +12.24(+15.82%)
Aug 13, 2019 80.57 81.23 71.10 77.36 17,739 -0.77(-0.98%)
Aug 12, 2019 76.16 81.07 76.16 78.13 17,645 +2.23(+2.93%)
Aug 09, 2019 71.62 77.39 70.95 75.91 46,193 +2.04(+2.76%)
Aug 08, 2019 75.93 78.67 73.76 73.87 27,824 -5.11(-6.47%)
Aug 07, 2019 82.27 86.08 76.67 78.98 23,735 +1.25(+1.60%)
Aug 06, 2019 72.84 81.30 72.84 77.73 29,299 +3.96(+5.37%)
Aug 05, 2019 69.85 74.78 69.84 73.77 21,742 +8.49(+13.01%)
Aug 02, 2019 63.61 68.00 59.91 65.28 18,236 +0.87(+1.35%)
Aug 01, 2019 57.19 66.27 56.17 64.41 36,613 +9.88(+18.12%)
Jul 31, 2019 54.51 56.91 50.65 54.53 42,190 -1.50(-2.67%)
Jul 30, 2019 68.74 68.96 54.43 56.03 44,951 -12.94(-18.77%)
Jul 29, 2019 64.61 70.54 64.61 68.97 33,948 +4.02(+6.19%)
Jul 26, 2019 61.38 65.34 61.38 64.95 26,152 +4.34(+7.16%)
Jul 25, 2019 53.89 60.68 53.89 60.61 28,891 +6.45(+11.90%)
Jul 24, 2019 54.07 54.16 51.35 54.16 27,571 +0.09(+0.17%)
Jul 23, 2019 55.09 56.53 54.07 54.07 6,690 -1.02(-1.85%)
Jul 22, 2019 55.59 56.83 53.87 55.09 14,928 -0.72(-1.29%)
Jul 19, 2019 58.03 58.37 55.54 55.81 16,032 -1.37(-2.39%)
Jul 18, 2019 56.01 58.35 55.92 57.17 25,503 +1.23(+2.19%)
Jul 17, 2019 51.38 55.96 51.38 55.95 48,873 +4.57(+8.90%)
Jul 16, 2019 47.95 52.46 47.94 51.38 20,804 +3.35(+6.98%)
Jul 15, 2019 44.15 48.02 44.15 48.02 16,352 +3.52(+7.92%)
Jul 12, 2019 44.94 45.06 44.10 44.50 5,010 -0.51(-1.13%)
Jul 11, 2019 42.10 45.51 41.92 45.01 28,885 +2.54(+5.97%)
Jul 10, 2019 44.75 44.75 42.18 42.47 39,510 -3.11(-6.82%)
Jul 09, 2019 45.69 47.73 45.53 45.58 10,177 +0.28(+0.62%)
Jul 08, 2019 43.53 45.30 42.49 45.30 16,626 +1.78(+4.08%)
Jul 05, 2019 45.54 45.54 43.15 43.52 12,224 -2.00(-4.39%)
Jul 03, 2019 45.72 46.43 45.31 45.52 3,807 -0.43(-0.93%)
Jul 02, 2019 41.64 46.39 41.64 45.95 17,981 +4.33(+10.41%)
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.