Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 70.80 71.25 69.87 69.93 249,832 -0.80(-1.14%)
Sep 27, 2019 70.51 71.10 70.04 70.73 329,542 +0.42(+0.59%)
Sep 26, 2019 70.90 70.90 70.01 70.32 225,394 -0.68(-0.95%)
Sep 25, 2019 69.16 71.20 68.69 70.99 290,873 +1.87(+2.70%)
Sep 24, 2019 70.49 70.61 68.85 69.13 349,130 -1.14(-1.62%)
Sep 23, 2019 71.04 71.45 70.11 70.27 297,820 -1.30(-1.82%)
Sep 20, 2019 71.97 72.55 71.48 71.57 869,177 -0.50(-0.69%)
Sep 19, 2019 72.48 72.89 71.92 72.06 305,693 -0.39(-0.53%)
Sep 18, 2019 72.48 72.76 71.69 72.45 193,286 -0.03(-0.04%)
Sep 17, 2019 72.10 72.49 71.49 72.48 273,846 +0.05(+0.07%)
Sep 16, 2019 70.84 73.33 70.66 72.43 272,592 +1.27(+1.79%)
Sep 13, 2019 70.21 71.71 70.06 71.16 288,550 +1.40(+2.01%)
Sep 12, 2019 68.72 70.22 68.34 69.76 284,135 +1.37(+2.00%)
Sep 11, 2019 66.23 68.73 65.84 68.39 260,710 +2.27(+3.44%)
Sep 10, 2019 66.64 67.01 65.69 66.12 235,793 -0.72(-1.08%)
Sep 09, 2019 66.74 67.86 66.31 66.84 397,354 +0.32(+0.48%)
Sep 06, 2019 67.98 68.06 66.44 66.52 238,696 -1.68(-2.46%)
Sep 05, 2019 67.93 69.17 67.54 68.20 216,519 +0.36(+0.53%)
Sep 04, 2019 69.82 69.82 67.65 67.84 314,880 -1.42(-2.05%)
Sep 03, 2019 68.44 69.63 68.03 69.26 329,427 +0.49(+0.71%)
Aug 30, 2019 68.80 69.50 68.41 68.78 331,254 +0.17(+0.25%)
Aug 29, 2019 68.55 69.09 68.30 68.61 225,165 +0.71(+1.05%)
Aug 28, 2019 67.76 69.17 67.30 67.90 195,806 -0.21(-0.31%)
Aug 27, 2019 68.60 68.97 67.44 68.11 252,990 -0.01(-0.01%)
Aug 26, 2019 68.51 68.53 67.76 68.12 184,194 +0.42(+0.61%)
Aug 23, 2019 69.68 70.08 67.51 67.70 183,866 -2.31(-3.30%)
Aug 22, 2019 70.00 70.57 69.46 70.01 199,141 -0.10(-0.14%)
Aug 21, 2019 69.46 70.52 69.05 70.11 240,844 +1.30(+1.89%)
Aug 20, 2019 68.81 69.16 68.54 68.81 205,217 -0.21(-0.30%)
Aug 19, 2019 68.37 69.41 67.99 69.02 319,133 +1.22(+1.80%)
Aug 16, 2019 66.90 67.90 66.46 67.80 368,338 +1.17(+1.76%)
Aug 15, 2019 66.14 66.92 65.38 66.63 408,624 +0.93(+1.42%)
Aug 14, 2019 66.66 66.93 65.46 65.70 527,251 -2.11(-3.11%)
Aug 13, 2019 67.94 69.17 67.16 67.81 444,176 -0.73(-1.07%)
Aug 12, 2019 69.61 69.75 68.37 68.54 293,958 -1.63(-2.32%)
Aug 09, 2019 69.56 70.93 68.70 70.17 260,561 +0.39(+0.55%)
Aug 08, 2019 71.65 71.65 68.63 69.78 400,959 -1.47(-2.06%)
Aug 07, 2019 68.46 73.35 67.47 71.25 690,669 +5.49(+8.35%)
Aug 06, 2019 63.17 65.81 62.94 65.76 392,178 +2.97(+4.73%)
Aug 05, 2019 63.62 63.62 62.19 62.79 232,831 -1.69(-2.63%)
Aug 02, 2019 64.56 64.65 63.07 64.48 332,614 -0.60(-0.93%)
Aug 01, 2019 65.75 66.48 65.02 65.08 413,662 -0.52(-0.79%)
Jul 31, 2019 66.12 67.29 65.54 65.60 274,013 -0.15(-0.23%)
Jul 30, 2019 66.06 66.44 65.43 65.75 499,108 -0.85(-1.28%)
Jul 29, 2019 67.31 67.31 66.08 66.60 217,121 -0.77(-1.15%)
Jul 26, 2019 68.08 68.41 66.74 67.37 259,552 -0.65(-0.96%)
Jul 25, 2019 68.06 68.44 67.18 68.03 269,403 -0.03(-0.04%)
Jul 24, 2019 65.99 68.07 65.99 68.06 358,499 +2.00(+3.03%)
Jul 23, 2019 67.36 67.38 65.55 66.06 563,700 -0.74(-1.11%)
Jul 22, 2019 66.37 67.36 66.31 66.80 205,729 +0.90(+1.37%)
Jul 19, 2019 65.99 67.05 65.87 65.90 137,748 -0.11(-0.17%)
Jul 18, 2019 66.17 66.32 65.48 66.01 118,845 -0.28(-0.42%)
Jul 17, 2019 65.84 66.53 65.69 66.28 195,422 +0.24(+0.36%)
Jul 16, 2019 65.77 66.56 65.52 66.05 135,875 +0.04(+0.06%)
Jul 15, 2019 66.89 67.20 65.85 66.01 194,196 -0.82(-1.23%)
Jul 12, 2019 66.31 67.10 65.89 66.83 145,518 +0.77(+1.17%)
Jul 11, 2019 67.02 67.02 65.42 66.06 210,787 -0.72(-1.08%)
Jul 10, 2019 67.04 67.69 66.42 66.78 240,129 +0.04(+0.06%)
Jul 09, 2019 65.89 66.81 65.26 66.74 244,912 +0.55(+0.82%)
Jul 08, 2019 66.22 66.36 65.24 66.19 290,586 -0.20(-0.30%)
Jul 05, 2019 65.62 66.64 65.25 66.39 178,215 +0.55(+0.83%)
Jul 03, 2019 65.35 66.04 65.06 65.85 170,545 +0.77(+1.19%)
Jul 02, 2019 64.46 65.30 64.15 65.07 170,197 +0.67(+1.05%)
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.