Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 66.45 66.64 66.11 66.27 803,551 -0.10(-0.15%)
Sep 27, 2019 65.97 66.68 65.75 66.37 778,400 +0.33(+0.50%)
Sep 26, 2019 66.00 66.29 65.70 66.04 652,651 -0.02(-0.03%)
Sep 25, 2019 66.60 66.73 66.00 66.06 913,932 -0.55(-0.83%)
Sep 24, 2019 67.21 67.21 66.18 66.61 850,138 -0.48(-0.72%)
Sep 23, 2019 67.19 67.47 66.80 67.09 587,258 -0.27(-0.40%)
Sep 20, 2019 66.11 67.62 65.98 67.36 3,731,200 +1.18(+1.78%)
Sep 19, 2019 66.39 66.58 65.50 66.18 855,352 -0.08(-0.12%)
Sep 18, 2019 66.40 66.55 65.81 66.26 684,446 -0.32(-0.48%)
Sep 17, 2019 66.20 66.94 66.05 66.58 855,156 +0.30(+0.45%)
Sep 16, 2019 66.06 66.66 65.41 66.28 1,301,786 +0.81(+1.24%)
Sep 13, 2019 65.65 65.91 65.17 65.47 1,193,400 -0.14(-0.21%)
Sep 12, 2019 65.51 65.81 65.33 65.61 516,395 +0.04(+0.06%)
Sep 11, 2019 65.46 65.70 65.16 65.57 676,159 +0.23(+0.35%)
Sep 10, 2019 65.86 66.04 65.13 65.34 658,146 -0.38(-0.58%)
Sep 09, 2019 65.25 65.73 65.12 65.72 752,594 +0.68(+1.05%)
Sep 06, 2019 65.49 65.95 65.00 65.04 606,600 -0.51(-0.78%)
Sep 05, 2019 66.23 66.62 65.52 65.55 1,034,184 -0.61(-0.92%)
Sep 04, 2019 66.51 66.75 65.96 66.16 610,969 -0.10(-0.15%)
Sep 03, 2019 66.05 66.54 65.51 66.26 475,287 -0.42(-0.63%)
Aug 30, 2019 66.05 66.76 65.76 66.68 774,700 +0.64(+0.97%)
Aug 29, 2019 65.67 66.29 65.67 66.04 884,652 +0.41(+0.62%)
Aug 28, 2019 65.50 65.97 65.15 65.63 683,040 +0.31(+0.47%)
Aug 27, 2019 65.56 65.80 65.04 65.32 476,115 -0.24(-0.37%)
Aug 26, 2019 65.86 66.28 65.35 65.56 585,961 -0.28(-0.43%)
Aug 23, 2019 66.11 67.00 65.70 65.84 503,600 -0.64(-0.96%)
Aug 22, 2019 67.10 67.20 66.25 66.48 571,569 -0.72(-1.07%)
Aug 21, 2019 67.48 67.75 66.83 67.20 878,739 -0.13(-0.19%)
Aug 20, 2019 67.30 67.47 66.75 67.33 428,355 +0.00(+0.00%)
Aug 19, 2019 66.80 67.45 66.60 67.33 847,118 +0.74(+1.11%)
Aug 16, 2019 65.73 66.83 65.67 66.59 788,400 +1.04(+1.59%)
Aug 15, 2019 65.15 65.70 64.93 65.55 624,678 +0.33(+0.51%)
Aug 14, 2019 65.77 65.91 64.89 65.22 1,088,402 -0.59(-0.90%)
Aug 13, 2019 64.79 65.88 64.71 65.81 745,043 +0.81(+1.25%)
Aug 12, 2019 64.94 65.22 64.45 65.00 434,447 +0.24(+0.37%)
Aug 09, 2019 64.56 65.16 64.34 64.76 678,300 +0.23(+0.36%)
Aug 08, 2019 64.48 64.89 64.06 64.53 1,171,457 +0.31(+0.48%)
Aug 07, 2019 64.27 64.75 63.87 64.22 779,764 -0.84(-1.29%)
Aug 06, 2019 65.30 65.55 64.66 65.06 954,845 -0.94(-1.42%)
Aug 05, 2019 66.27 66.46 65.08 66.00 1,350,121 -0.64(-0.96%)
Aug 02, 2019 66.79 66.98 65.98 66.64 905,100 -0.13(-0.19%)
Aug 01, 2019 66.45 67.27 65.54 66.77 1,278,716 +0.63(+0.95%)
Jul 31, 2019 65.35 66.77 65.34 66.14 832,659 +0.67(+1.02%)
Jul 30, 2019 65.44 65.88 65.19 65.47 752,741 -0.03(-0.05%)
Jul 29, 2019 66.17 66.26 65.50 65.50 1,649,322 -0.67(-1.01%)
Jul 26, 2019 66.61 66.82 66.08 66.17 739,700 -0.57(-0.85%)
Jul 25, 2019 66.63 67.08 66.47 66.74 744,139 +0.08(+0.12%)
Jul 24, 2019 66.41 66.87 66.17 66.66 592,153 +0.27(+0.41%)
Jul 23, 2019 65.75 66.39 65.56 66.39 388,167 +0.70(+1.07%)
Jul 22, 2019 65.44 66.00 65.44 65.69 726,440 +0.27(+0.41%)
Jul 19, 2019 65.31 65.90 65.20 65.42 616,600 +0.12(+0.18%)
Jul 18, 2019 65.60 65.65 65.02 65.30 1,297,940 -0.33(-0.50%)
Jul 17, 2019 66.21 66.21 65.54 65.63 602,011 -0.45(-0.68%)
Jul 16, 2019 66.05 66.37 65.79 66.08 525,043 +0.03(+0.05%)
Jul 15, 2019 66.07 66.50 65.86 66.05 599,992 +0.15(+0.23%)
Jul 12, 2019 65.95 66.29 65.74 65.90 671,600 -0.12(-0.18%)
Jul 11, 2019 65.79 66.11 65.67 66.02 817,692 +0.40(+0.61%)
Jul 10, 2019 65.15 65.79 65.06 65.62 732,410 +0.59(+0.91%)
Jul 09, 2019 64.67 65.08 64.33 65.03 764,037 +0.25(+0.39%)
Jul 08, 2019 64.66 65.04 64.42 64.78 840,605 -0.06(-0.09%)
Jul 05, 2019 64.68 65.01 64.43 64.84 317,900 +0.16(+0.25%)
Jul 03, 2019 64.13 64.87 63.96 64.68 285,300 +0.56(+0.87%)
Jul 02, 2019 63.94 64.18 63.54 64.12 586,844 +0.07(+0.11%)
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.