Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 71.45 71.53 70.67 70.91 7,906,158 -0.20(-0.29%)
Aug 29, 2019 71.41 71.64 70.68 71.12 7,354,587 +0.20(+0.28%)
Aug 28, 2019 69.92 71.00 69.74 70.92 7,174,335 +0.79(+1.12%)
Aug 27, 2019 70.87 71.28 70.08 70.14 7,594,219 -0.30(-0.42%)
Aug 26, 2019 70.02 70.45 69.77 70.43 7,029,808 +0.77(+1.11%)
Aug 23, 2019 70.71 71.30 69.28 69.66 12,343,260 -1.46(-2.05%)
Aug 22, 2019 71.14 71.51 70.73 71.12 7,666,323 -0.16(-0.22%)
Aug 21, 2019 70.77 71.55 70.64 71.28 7,546,548 +1.03(+1.47%)
Aug 20, 2019 70.54 71.12 70.18 70.24 7,186,506 -0.44(-0.63%)
Aug 19, 2019 70.19 70.97 70.08 70.69 8,906,920 +0.93(+1.33%)
Aug 16, 2019 69.26 70.00 69.01 69.76 10,653,237 +1.31(+1.92%)
Aug 15, 2019 68.36 68.76 67.98 68.45 11,104,034 +0.05(+0.07%)
Aug 14, 2019 70.01 70.40 68.36 68.40 13,277,126 -2.20(-3.11%)
Aug 13, 2019 70.09 71.18 70.09 70.59 9,830,827 +0.30(+0.43%)
Aug 12, 2019 69.90 70.47 69.32 70.29 8,293,372 +0.16(+0.22%)
Aug 09, 2019 69.79 70.62 69.47 70.14 10,434,485 +0.65(+0.93%)
Aug 08, 2019 69.50 69.75 69.15 69.49 10,122,337 +0.39(+0.57%)
Aug 07, 2019 69.06 69.45 67.90 69.09 13,391,495 -0.08(-0.12%)
Aug 06, 2019 68.17 69.28 68.15 69.18 12,827,986 +1.01(+1.48%)
Aug 05, 2019 68.77 69.17 67.38 68.17 13,828,003 -1.11(-1.60%)
Aug 02, 2019 68.79 69.52 68.52 69.27 12,698,213 +0.64(+0.93%)
Aug 01, 2019 68.12 69.30 67.77 68.63 12,274,284 +0.57(+0.84%)
Jul 31, 2019 67.99 69.42 67.94 68.06 14,478,027 -0.23(-0.34%)
Jul 30, 2019 68.88 69.85 67.92 68.29 16,622,823 +0.64(+0.95%)
Jul 29, 2019 67.33 67.90 66.93 67.65 12,942,035 +0.87(+1.30%)
Jul 26, 2019 66.71 66.95 66.35 66.78 8,887,859 -0.26(-0.39%)
Jul 25, 2019 66.80 68.12 66.47 67.04 11,251,348 +0.00(+0.00%)
Jul 24, 2019 67.27 67.50 66.53 67.04 8,982,341 -0.23(-0.34%)
Jul 23, 2019 66.82 67.60 66.34 67.27 8,632,161 +0.67(+1.01%)
Jul 22, 2019 66.99 67.10 66.47 66.60 8,448,959 -0.15(-0.22%)
Jul 19, 2019 67.82 67.92 66.55 66.75 14,024,503 -1.07(-1.57%)
Jul 18, 2019 67.59 68.04 66.92 67.81 9,857,999 +0.63(+0.94%)
Jul 17, 2019 67.22 67.53 66.90 67.18 11,459,584 +0.27(+0.40%)
Jul 16, 2019 66.69 67.07 66.34 66.91 9,830,024 +0.52(+0.78%)
Jul 15, 2019 66.10 66.65 65.71 66.40 12,707,881 +1.01(+1.54%)
Jul 12, 2019 66.31 66.35 64.49 65.39 22,002,968 -1.04(-1.57%)
Jul 11, 2019 68.48 68.62 65.43 66.43 25,765,816 -3.13(-4.50%)
Jul 10, 2019 69.55 69.80 69.18 69.56 6,976,424 -0.03(-0.05%)
Jul 09, 2019 69.09 69.88 68.96 69.59 9,879,200 +0.67(+0.98%)
Jul 08, 2019 69.72 70.12 68.48 68.92 15,932,116 -1.28(-1.82%)
Jul 05, 2019 71.09 71.19 70.11 70.20 10,200,980 -1.07(-1.50%)
Jul 03, 2019 70.58 71.41 70.52 71.27 7,601,442 +1.14(+1.63%)
Jul 02, 2019 69.27 70.13 68.97 70.13 12,079,078 +0.62(+0.90%)
Jul 01, 2019 69.16 69.65 68.80 69.50 11,965,079 +0.74(+1.07%)
Jun 28, 2019 68.86 69.27 68.05 68.77 54,318,364 +0.02(+0.02%)
Jun 27, 2019 68.62 69.45 68.40 68.75 13,638,257 +0.24(+0.35%)
Jun 26, 2019 69.86 69.87 68.14 68.51 14,665,266 -1.39(-1.99%)
Jun 25, 2019 70.16 70.74 69.55 69.91 10,876,252 -0.22(-0.32%)
Jun 24, 2019 69.68 70.55 69.50 70.13 9,181,750 +0.77(+1.11%)
Jun 21, 2019 69.25 69.52 68.59 69.36 17,492,340 -0.02(-0.04%)
Jun 20, 2019 70.51 70.94 69.15 69.38 14,532,710 -0.62(-0.89%)
Jun 19, 2019 69.09 70.17 69.06 70.00 11,432,008 +0.71(+1.03%)
Jun 18, 2019 68.26 69.44 68.26 69.29 13,293,175 +0.98(+1.43%)
Jun 17, 2019 67.82 68.34 67.68 68.31 7,478,235 +0.43(+0.63%)
Jun 14, 2019 67.83 68.37 67.63 67.89 9,296,220 +0.35(+0.52%)
Jun 13, 2019 68.48 68.58 67.23 67.54 11,939,926 -0.66(-0.97%)
Jun 12, 2019 67.80 68.65 67.73 68.20 12,951,744 +0.59(+0.88%)
Jun 11, 2019 67.53 67.95 67.17 67.60 9,123,821 +0.41(+0.61%)
Jun 10, 2019 67.36 67.36 66.52 67.19 8,827,084 +0.02(+0.02%)
Jun 07, 2019 66.66 67.52 66.66 67.18 10,304,094 +0.83(+1.25%)
Jun 06, 2019 66.93 67.16 66.34 66.35 13,345,345 -0.20(-0.31%)
Jun 05, 2019 66.30 67.02 66.05 66.55 11,504,635 +0.50(+0.75%)
Jun 04, 2019 65.78 66.26 65.26 66.05 10,973,750 +0.67(+1.02%)
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.