Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 64.41 65.21 63.95 64.40 268,859 +0.51(+0.79%)
Jun 28, 2019 62.46 64.21 62.46 63.90 889,159 +1.40(+2.24%)
Jun 27, 2019 61.74 62.54 61.26 62.50 212,570 +0.80(+1.30%)
Jun 26, 2019 62.15 62.91 61.51 61.70 388,722 +0.19(+0.31%)
Jun 25, 2019 61.85 61.97 61.17 61.51 260,295 -0.14(-0.22%)
Jun 24, 2019 62.76 62.93 61.22 61.65 262,146 -0.98(-1.57%)
Jun 21, 2019 60.97 63.24 60.45 62.63 864,636 +1.29(+2.10%)
Jun 20, 2019 60.80 61.60 60.36 61.34 147,934 +1.29(+2.15%)
Jun 19, 2019 59.80 60.61 59.31 60.05 158,724 +0.16(+0.26%)
Jun 18, 2019 59.00 60.77 58.71 59.89 175,908 +1.12(+1.91%)
Jun 17, 2019 60.33 60.42 58.61 58.77 245,439 -1.81(-2.99%)
Jun 14, 2019 61.88 62.25 60.49 60.59 193,352 -1.53(-2.46%)
Jun 13, 2019 61.77 62.27 60.99 62.11 173,586 +0.60(+0.98%)
Jun 12, 2019 61.47 61.84 60.57 61.51 191,081 +0.13(+0.21%)
Jun 11, 2019 59.83 61.45 59.67 61.38 209,831 +1.99(+3.35%)
Jun 10, 2019 59.48 60.26 59.07 59.39 239,868 +0.13(+0.22%)
Jun 07, 2019 59.30 59.64 59.03 59.26 131,289 +0.20(+0.34%)
Jun 06, 2019 59.30 59.57 58.49 59.06 131,663 -0.18(-0.30%)
Jun 05, 2019 59.20 60.29 58.96 59.24 144,684 +0.09(+0.15%)
Jun 04, 2019 57.59 59.16 57.14 59.15 168,297 +2.14(+3.75%)
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.