Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 71.88 71.96 71.09 71.34 7,859,141 -0.21(-0.29%)
Aug 29, 2019 71.83 72.06 71.10 71.55 7,310,850 +0.20(+0.28%)
Aug 28, 2019 70.34 71.42 70.16 71.35 7,131,670 +0.79(+1.12%)
Aug 27, 2019 71.30 71.71 70.50 70.56 7,549,057 -0.30(-0.42%)
Aug 26, 2019 70.44 70.87 70.19 70.85 6,988,003 +0.78(+1.11%)
Aug 23, 2019 71.13 71.73 69.70 70.08 12,269,856 -1.47(-2.05%)
Aug 22, 2019 71.57 71.94 71.16 71.55 7,620,732 -0.16(-0.22%)
Aug 21, 2019 71.19 71.98 71.06 71.70 7,501,670 +1.04(+1.47%)
Aug 20, 2019 70.96 71.55 70.60 70.66 7,143,769 -0.45(-0.63%)
Aug 19, 2019 70.61 71.39 70.50 71.11 8,853,952 +0.93(+1.33%)
Aug 16, 2019 69.67 70.42 69.42 70.18 10,589,884 +1.32(+1.92%)
Aug 15, 2019 68.76 69.17 68.39 68.86 11,038,000 +0.05(+0.07%)
Aug 14, 2019 70.43 70.82 68.76 68.81 13,198,169 -2.21(-3.11%)
Aug 13, 2019 70.51 71.60 70.51 71.02 9,772,364 +0.31(+0.43%)
Aug 12, 2019 70.32 70.89 69.73 70.71 8,244,053 +0.16(+0.22%)
Aug 09, 2019 70.21 71.04 69.89 70.56 10,372,433 +0.65(+0.93%)
Aug 08, 2019 69.92 70.17 69.57 69.90 10,062,141 +0.40(+0.57%)
Aug 07, 2019 69.47 69.87 68.31 69.51 13,311,858 -0.08(-0.12%)
Aug 06, 2019 68.58 69.70 68.56 69.59 12,751,700 +1.01(+1.48%)
Aug 05, 2019 69.18 69.58 67.78 68.58 13,745,770 -1.11(-1.60%)
Aug 02, 2019 69.20 69.94 68.93 69.69 12,622,699 +0.64(+0.93%)
Aug 01, 2019 68.53 69.71 68.18 69.05 12,201,291 +0.58(+0.84%)
Jul 31, 2019 68.39 69.84 68.34 68.47 14,391,929 -0.23(-0.34%)
Jul 30, 2019 69.29 70.27 68.33 68.70 16,523,969 +0.64(+0.95%)
Jul 29, 2019 67.73 68.31 67.33 68.06 12,865,070 +0.87(+1.30%)
Jul 26, 2019 67.11 67.35 66.75 67.18 8,835,004 -0.26(-0.39%)
Jul 25, 2019 67.20 68.53 66.87 67.44 11,184,438 +0.00(+0.00%)
Jul 24, 2019 67.68 67.91 66.93 67.44 8,928,924 -0.23(-0.34%)
Jul 23, 2019 67.22 68.01 66.74 67.68 8,580,827 +0.68(+1.01%)
Jul 22, 2019 67.39 67.50 66.87 67.00 8,398,714 -0.15(-0.22%)
Jul 19, 2019 68.23 68.33 66.95 67.15 13,941,101 -1.07(-1.57%)
Jul 18, 2019 67.99 68.44 67.32 68.22 9,799,375 +0.64(+0.94%)
Jul 17, 2019 67.62 67.93 67.30 67.59 11,391,436 +0.27(+0.40%)
Jul 16, 2019 67.09 67.47 66.74 67.31 9,771,567 +0.52(+0.78%)
Jul 15, 2019 66.50 67.05 66.10 66.79 12,632,309 +1.01(+1.54%)
Jul 12, 2019 66.70 66.74 64.87 65.78 21,872,120 -1.05(-1.57%)
Jul 11, 2019 68.89 69.03 65.82 66.83 25,612,592 -3.15(-4.50%)
Jul 10, 2019 69.96 70.22 69.59 69.98 6,934,936 -0.03(-0.05%)
Jul 09, 2019 69.50 70.30 69.38 70.01 9,820,450 +0.68(+0.98%)
Jul 08, 2019 70.13 70.54 68.89 69.33 15,837,370 -1.29(-1.82%)
Jul 05, 2019 71.51 71.61 70.53 70.62 10,140,316 -1.07(-1.50%)
Jul 03, 2019 71.00 71.83 70.94 71.69 7,556,237 +1.15(+1.63%)
Jul 02, 2019 69.68 70.55 69.38 70.55 12,007,246 +0.63(+0.90%)
Jul 01, 2019 69.57 70.07 69.21 69.92 11,893,924 +0.74(+1.07%)
Jun 28, 2019 69.28 69.68 68.46 69.18 53,995,344 +0.02(+0.02%)
Jun 27, 2019 69.03 69.87 68.81 69.16 13,557,152 +0.24(+0.35%)
Jun 26, 2019 70.27 70.29 68.55 68.92 14,578,054 -1.40(-1.99%)
Jun 25, 2019 70.58 71.17 69.97 70.32 10,811,572 -0.22(-0.32%)
Jun 24, 2019 70.10 70.98 69.91 70.55 9,127,147 +0.78(+1.11%)
Jun 21, 2019 69.66 69.94 69.00 69.77 17,388,316 -0.02(-0.04%)
Jun 20, 2019 70.93 71.36 69.57 69.80 14,446,286 -0.63(-0.89%)
Jun 19, 2019 69.51 70.59 69.47 70.42 11,364,024 +0.72(+1.03%)
Jun 18, 2019 68.67 69.85 68.67 69.71 13,214,123 +0.98(+1.43%)
Jun 17, 2019 68.23 68.75 68.09 68.72 7,433,763 +0.43(+0.63%)
Jun 14, 2019 68.24 68.78 68.03 68.29 9,240,937 +0.35(+0.52%)
Jun 13, 2019 68.89 68.99 67.64 67.94 11,868,921 -0.66(-0.97%)
Jun 12, 2019 68.20 69.06 68.14 68.60 12,874,721 +0.60(+0.88%)
Jun 11, 2019 67.93 68.36 67.57 68.01 9,069,563 +0.41(+0.61%)
Jun 10, 2019 67.76 67.76 66.92 67.60 8,774,590 +0.02(+0.02%)
Jun 07, 2019 67.05 67.92 67.05 67.58 10,242,817 +0.84(+1.25%)
Jun 06, 2019 67.33 67.56 66.74 66.74 13,265,982 -0.20(-0.31%)
Jun 05, 2019 66.69 67.42 66.45 66.95 11,436,218 +0.50(+0.75%)
Jun 04, 2019 66.18 66.65 65.65 66.45 10,908,491 +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.