Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 68.99 70.41 68.85 69.65 11,538,719 +1.05(+1.53%)
Sep 27, 2019 69.40 69.49 68.32 68.59 9,027,394 -0.80(-1.16%)
Sep 26, 2019 69.18 69.57 68.70 69.40 9,382,111 +0.65(+0.94%)
Sep 25, 2019 69.06 69.52 68.63 68.75 8,509,440 -0.41(-0.60%)
Sep 24, 2019 69.95 70.22 68.99 69.17 10,863,957 -0.63(-0.90%)
Sep 23, 2019 70.25 70.51 69.78 69.79 11,078,647 -0.66(-0.94%)
Sep 20, 2019 70.11 71.04 69.76 70.46 27,453,372 +0.98(+1.42%)
Sep 19, 2019 68.69 69.74 68.57 69.47 8,054,425 +0.79(+1.14%)
Sep 18, 2019 68.40 68.90 68.16 68.69 8,045,920 +0.42(+0.62%)
Sep 17, 2019 67.95 69.08 67.95 68.26 8,541,599 +0.40(+0.59%)
Sep 16, 2019 68.21 68.21 67.59 67.87 7,140,533 -0.48(-0.70%)
Sep 13, 2019 68.64 69.14 67.94 68.35 8,674,696 -0.14(-0.21%)
Sep 12, 2019 68.63 69.12 68.06 68.49 9,768,788 +0.32(+0.47%)
Sep 11, 2019 67.30 68.33 67.10 68.17 12,302,506 +1.01(+1.51%)
Sep 10, 2019 67.73 67.73 64.82 67.16 20,991,606 -1.46(-2.13%)
Sep 09, 2019 71.11 71.13 68.17 68.62 13,974,376 -2.55(-3.58%)
Sep 06, 2019 71.15 71.47 70.96 71.17 8,179,894 +0.39(+0.55%)
Sep 05, 2019 71.23 71.25 70.29 70.78 8,733,836 +0.04(+0.06%)
Sep 04, 2019 71.64 71.66 70.23 70.74 9,149,117 -0.49(-0.69%)
Sep 03, 2019 70.90 71.53 70.74 71.24 7,772,192 +0.15(+0.21%)
Aug 30, 2019 71.62 71.71 70.84 71.09 7,886,752 -0.21(-0.29%)
Aug 29, 2019 71.58 71.81 70.85 71.29 7,336,534 +0.20(+0.28%)
Aug 28, 2019 70.09 71.17 69.91 71.10 7,156,725 +0.79(+1.12%)
Aug 27, 2019 71.05 71.46 70.25 70.31 7,575,578 -0.30(-0.42%)
Aug 26, 2019 70.19 70.62 69.95 70.60 7,012,553 +0.77(+1.11%)
Aug 23, 2019 70.88 71.48 69.45 69.83 12,312,962 -1.46(-2.05%)
Aug 22, 2019 71.32 71.69 70.91 71.29 7,647,505 -0.16(-0.22%)
Aug 21, 2019 70.94 71.73 70.81 71.45 7,528,024 +1.04(+1.47%)
Aug 20, 2019 70.71 71.30 70.36 70.42 7,168,866 -0.44(-0.63%)
Aug 19, 2019 70.37 71.14 70.25 70.86 8,885,057 +0.93(+1.33%)
Aug 16, 2019 69.43 70.18 69.18 69.93 10,627,088 +1.32(+1.92%)
Aug 15, 2019 68.52 68.93 68.15 68.61 11,076,778 +0.05(+0.07%)
Aug 14, 2019 70.18 70.57 68.52 68.57 13,244,536 -2.20(-3.11%)
Aug 13, 2019 70.26 71.35 70.26 70.77 9,806,696 +0.30(+0.43%)
Aug 12, 2019 70.07 70.65 69.49 70.46 8,273,015 +0.16(+0.22%)
Aug 09, 2019 69.96 70.79 69.64 70.31 10,408,873 +0.65(+0.93%)
Aug 08, 2019 69.68 69.92 69.32 69.66 10,097,491 +0.39(+0.57%)
Aug 07, 2019 69.23 69.63 68.07 69.26 13,358,625 -0.08(-0.12%)
Aug 06, 2019 68.34 69.45 68.32 69.35 12,796,499 +1.01(+1.48%)
Aug 05, 2019 68.94 69.34 67.54 68.34 13,794,061 -1.11(-1.60%)
Aug 02, 2019 68.96 69.69 68.69 69.44 12,667,044 +0.64(+0.93%)
Aug 01, 2019 68.29 69.47 67.94 68.80 12,244,156 +0.58(+0.84%)
Jul 31, 2019 68.15 69.59 68.10 68.23 14,442,490 -0.23(-0.34%)
Jul 30, 2019 69.05 70.02 68.09 68.46 16,582,021 +0.64(+0.95%)
Jul 29, 2019 67.50 68.07 67.09 67.82 12,910,267 +0.87(+1.30%)
Jul 26, 2019 66.87 67.11 66.52 66.95 8,866,043 -0.26(-0.39%)
Jul 25, 2019 66.96 68.29 66.63 67.21 11,223,731 +0.00(+0.00%)
Jul 24, 2019 67.44 67.67 66.69 67.21 8,960,293 -0.23(-0.34%)
Jul 23, 2019 66.99 67.77 66.50 67.44 8,610,972 +0.67(+1.01%)
Jul 22, 2019 67.15 67.27 66.63 66.76 8,428,221 -0.15(-0.22%)
Jul 19, 2019 67.99 68.09 66.72 66.91 13,990,078 -1.07(-1.57%)
Jul 18, 2019 67.75 68.20 67.09 67.98 9,833,802 +0.63(+0.94%)
Jul 17, 2019 67.38 67.69 67.06 67.35 11,431,455 +0.27(+0.40%)
Jul 16, 2019 66.86 67.23 66.50 67.08 9,805,896 +0.52(+0.78%)
Jul 15, 2019 66.26 66.81 65.87 66.56 12,676,689 +1.01(+1.54%)
Jul 12, 2019 66.47 66.51 64.64 65.55 21,948,960 -1.04(-1.57%)
Jul 11, 2019 68.65 68.79 65.59 66.59 25,702,572 -3.14(-4.50%)
Jul 10, 2019 69.72 69.97 69.35 69.73 6,959,300 -0.03(-0.05%)
Jul 09, 2019 69.26 70.05 69.13 69.77 9,854,950 +0.67(+0.98%)
Jul 08, 2019 69.89 70.29 68.65 69.09 15,893,009 -1.28(-1.82%)
Jul 05, 2019 71.26 71.36 70.28 70.37 10,175,940 -1.07(-1.50%)
Jul 03, 2019 70.75 71.58 70.69 71.44 7,582,784 +1.14(+1.63%)
Jul 02, 2019 69.44 70.30 69.14 70.30 12,049,429 +0.62(+0.90%)
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.