Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 71.23 71.97 70.75 71.70 14,323,752 +0.36(+0.51%)
Oct 30, 2019 70.32 71.56 69.76 71.33 11,563,014 +0.93(+1.32%)
Oct 29, 2019 69.54 70.96 68.42 70.41 20,034,566 +2.40(+3.53%)
Oct 28, 2019 68.45 69.06 66.47 68.01 17,940,966 -0.05(-0.07%)
Oct 25, 2019 68.06 68.54 67.87 68.06 9,074,896 -0.26(-0.39%)
Oct 24, 2019 68.76 69.20 67.87 68.32 6,053,639 -0.24(-0.35%)
Oct 23, 2019 67.25 68.56 67.15 68.56 9,888,170 +1.30(+1.93%)
Oct 22, 2019 67.84 68.40 66.39 67.26 22,023,960 -2.66(-3.81%)
Oct 21, 2019 70.30 70.37 69.56 69.93 6,196,791 -0.13(-0.19%)
Oct 18, 2019 69.26 70.25 69.22 70.06 9,092,059 +0.73(+1.05%)
Oct 17, 2019 69.84 70.03 69.28 69.33 8,319,933 -0.54(-0.77%)
Oct 16, 2019 70.37 70.40 69.84 69.87 6,601,348 -0.49(-0.69%)
Oct 15, 2019 70.24 70.41 69.98 70.36 6,018,454 +0.29(+0.41%)
Oct 14, 2019 69.80 70.41 69.73 70.07 6,702,527 +0.29(+0.42%)
Oct 11, 2019 69.84 70.69 69.71 69.78 7,212,777 +0.48(+0.69%)
Oct 10, 2019 69.61 70.20 69.15 69.30 10,185,112 -0.35(-0.50%)
Oct 09, 2019 69.64 69.90 69.11 69.65 5,462,711 +0.74(+1.07%)
Oct 08, 2019 69.32 69.84 68.74 68.91 7,449,757 -0.91(-1.30%)
Oct 07, 2019 70.35 70.41 69.45 69.82 5,939,375 -0.50(-0.72%)
Oct 04, 2019 69.02 70.42 68.80 70.32 8,754,108 +1.87(+2.73%)
Oct 03, 2019 67.78 68.57 67.54 68.45 6,877,106 +0.93(+1.37%)
Oct 02, 2019 68.73 68.84 66.63 67.53 10,337,782 -1.65(-2.38%)
Oct 01, 2019 69.65 69.99 69.12 69.17 8,160,480 -0.47(-0.68%)
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%)
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.