Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 61.85 62.34 60.81 61.43 474,309 +0.40(+0.65%)
Aug 29, 2019 60.32 61.26 60.30 61.04 480,159 +1.43(+2.40%)
Aug 28, 2019 57.71 59.93 57.38 59.61 452,185 +1.61(+2.77%)
Aug 27, 2019 58.70 59.32 57.85 58.00 472,467 +0.31(+0.54%)
Aug 26, 2019 58.07 58.38 57.08 57.69 400,927 +0.68(+1.20%)
Aug 23, 2019 58.33 58.94 56.81 57.01 385,349 -1.96(-3.32%)
Aug 22, 2019 58.87 59.64 58.77 58.96 328,002 -0.75(-1.26%)
Aug 21, 2019 59.64 59.93 59.17 59.72 591,040 +1.88(+3.25%)
Aug 20, 2019 58.16 58.31 57.64 57.84 368,531 -1.05(-1.78%)
Aug 19, 2019 59.30 59.54 58.65 58.89 449,100 +0.32(+0.55%)
Aug 16, 2019 56.97 58.90 56.95 58.57 507,455 +2.25(+4.00%)
Aug 15, 2019 57.74 57.77 55.78 56.32 592,871 -1.53(-2.65%)
Aug 14, 2019 58.96 58.96 57.36 57.85 615,722 -2.64(-4.37%)
Aug 13, 2019 59.77 61.77 59.51 60.49 484,305 +0.85(+1.43%)
Aug 12, 2019 60.33 60.45 59.57 59.64 300,969 -1.13(-1.86%)
Aug 09, 2019 61.42 61.53 60.36 60.77 398,546 -1.23(-1.98%)
Aug 08, 2019 61.48 62.33 61.41 62.00 399,500 +0.96(+1.57%)
Aug 07, 2019 60.88 61.25 59.75 61.04 492,875 +0.25(+0.41%)
Aug 06, 2019 60.61 61.07 59.99 60.79 364,562 +0.73(+1.21%)
Aug 05, 2019 60.37 60.50 59.14 60.06 855,942 -1.76(-2.85%)
Aug 02, 2019 61.75 62.10 60.86 61.82 455,866 -0.35(-0.56%)
Aug 01, 2019 64.41 64.72 61.65 62.17 612,758 -2.03(-3.16%)
Jul 31, 2019 65.10 65.40 63.60 64.19 877,406 -0.39(-0.61%)
Jul 30, 2019 64.74 64.92 64.21 64.59 524,935 -1.49(-2.26%)
Jul 29, 2019 65.55 66.49 64.95 66.08 703,558 +0.00(+0.00%)
Jul 26, 2019 66.61 66.76 65.85 66.08 402,367 -0.27(-0.40%)
Jul 25, 2019 66.61 66.92 66.05 66.35 795,111 -2.19(-3.19%)
Jul 24, 2019 66.89 68.61 66.38 68.54 842,501 +2.29(+3.45%)
Jul 23, 2019 65.67 66.35 65.17 66.25 1,089,083 +2.13(+3.32%)
Jul 22, 2019 64.92 65.42 63.70 64.12 759,746 +0.16(+0.25%)
Jul 19, 2019 64.24 66.32 63.93 63.96 1,795,705 +1.89(+3.04%)
Jul 18, 2019 61.64 62.38 61.40 62.08 861,773 -0.05(-0.09%)
Jul 17, 2019 62.57 62.73 61.37 62.13 797,168 -0.15(-0.24%)
Jul 16, 2019 58.94 62.83 58.60 62.28 1,459,253 +1.22(+2.00%)
Jul 15, 2019 61.31 61.36 60.00 61.06 664,625 +0.52(+0.85%)
Jul 12, 2019 59.60 60.82 59.50 60.55 534,991 +1.68(+2.86%)
Jul 11, 2019 58.47 59.00 58.20 58.86 425,284 -0.41(-0.69%)
Jul 10, 2019 59.19 59.59 58.46 59.27 479,716 +0.48(+0.82%)
Jul 09, 2019 58.21 59.05 58.14 58.79 426,944 -0.25(-0.42%)
Jul 08, 2019 59.98 60.26 58.69 59.04 623,271 -1.24(-2.05%)
Jul 05, 2019 59.92 60.53 59.51 60.28 253,109 +0.07(+0.12%)
Jul 03, 2019 61.21 61.53 60.00 60.21 362,243 +0.05(+0.09%)
Jul 02, 2019 61.57 61.71 60.05 60.15 543,459 -1.55(-2.51%)
Jul 01, 2019 63.28 63.71 61.52 61.70 418,707 -1.03(-1.65%)
Jun 28, 2019 62.93 63.52 62.59 62.74 458,226 +0.01(+0.01%)
Jun 27, 2019 61.87 62.86 61.58 62.73 585,522 +1.27(+2.07%)
Jun 26, 2019 60.56 61.52 60.40 61.45 640,330 +1.33(+2.22%)
Jun 25, 2019 60.10 60.80 60.06 60.12 472,999 -0.10(-0.16%)
Jun 24, 2019 59.58 60.46 59.02 60.22 537,357 +0.34(+0.56%)
Jun 21, 2019 60.57 60.80 59.88 59.88 1,313,426 -0.63(-1.04%)
Jun 20, 2019 60.25 60.80 59.95 60.51 683,263 +1.39(+2.35%)
Jun 19, 2019 59.76 59.91 59.06 59.12 473,222 -0.40(-0.67%)
Jun 18, 2019 58.22 60.88 58.12 59.52 885,939 +1.95(+3.38%)
Jun 17, 2019 57.73 57.98 57.18 57.57 2,407,406 -1.13(-1.92%)
Jun 14, 2019 58.75 58.81 58.09 58.70 552,749 -0.61(-1.04%)
Jun 13, 2019 58.74 59.34 58.27 59.32 912,488 +0.13(+0.23%)
Jun 12, 2019 60.19 60.23 59.13 59.19 373,988 -1.53(-2.52%)
Jun 11, 2019 61.18 61.55 60.67 60.72 699,051 -0.45(-0.74%)
Jun 10, 2019 60.41 61.73 60.38 61.17 965,485 +2.10(+3.55%)
Jun 07, 2019 58.35 59.44 58.26 59.07 476,884 +0.36(+0.62%)
Jun 06, 2019 58.10 58.86 58.02 58.70 433,558 +0.50(+0.86%)
Jun 05, 2019 58.46 58.89 57.33 58.21 707,106 -0.55(-0.94%)
Jun 04, 2019 57.25 58.80 57.08 58.76 837,601 +2.32(+4.11%)
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.