Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 71.62 71.71 70.84 71.09 7,886,752 -0.21(-0.29%)
Aug 29, 2019 71.58 71.81 70.85 71.29 7,336,534 +0.20(+0.28%)
Aug 28, 2019 70.09 71.17 69.91 71.10 7,156,725 +0.79(+1.12%)
Aug 27, 2019 71.05 71.46 70.25 70.31 7,575,578 -0.30(-0.42%)
Aug 26, 2019 70.19 70.62 69.95 70.60 7,012,553 +0.77(+1.11%)
Aug 23, 2019 70.88 71.48 69.45 69.83 12,312,962 -1.46(-2.05%)
Aug 22, 2019 71.32 71.69 70.91 71.29 7,647,505 -0.16(-0.22%)
Aug 21, 2019 70.94 71.73 70.81 71.45 7,528,024 +1.04(+1.47%)
Aug 20, 2019 70.71 71.30 70.36 70.42 7,168,866 -0.44(-0.63%)
Aug 19, 2019 70.37 71.14 70.25 70.86 8,885,057 +0.93(+1.33%)
Aug 16, 2019 69.43 70.18 69.18 69.93 10,627,088 +1.32(+1.92%)
Aug 15, 2019 68.52 68.93 68.15 68.61 11,076,778 +0.05(+0.07%)
Aug 14, 2019 70.18 70.57 68.52 68.57 13,244,536 -2.20(-3.11%)
Aug 13, 2019 70.26 71.35 70.26 70.77 9,806,696 +0.30(+0.43%)
Aug 12, 2019 70.07 70.65 69.49 70.46 8,273,015 +0.16(+0.22%)
Aug 09, 2019 69.96 70.79 69.64 70.31 10,408,873 +0.65(+0.93%)
Aug 08, 2019 69.68 69.92 69.32 69.66 10,097,491 +0.39(+0.57%)
Aug 07, 2019 69.23 69.63 68.07 69.26 13,358,625 -0.08(-0.12%)
Aug 06, 2019 68.34 69.45 68.32 69.35 12,796,499 +1.01(+1.48%)
Aug 05, 2019 68.94 69.34 67.54 68.34 13,794,061 -1.11(-1.60%)
Aug 02, 2019 68.96 69.69 68.69 69.44 12,667,044 +0.64(+0.93%)
Aug 01, 2019 68.29 69.47 67.94 68.80 12,244,156 +0.58(+0.84%)
Jul 31, 2019 68.15 69.59 68.10 68.23 14,442,490 -0.23(-0.34%)
Jul 30, 2019 69.05 70.02 68.09 68.46 16,582,021 +0.64(+0.95%)
Jul 29, 2019 67.50 68.07 67.09 67.82 12,910,267 +0.87(+1.30%)
Jul 26, 2019 66.87 67.11 66.52 66.95 8,866,043 -0.26(-0.39%)
Jul 25, 2019 66.96 68.29 66.63 67.21 11,223,731 +0.00(+0.00%)
Jul 24, 2019 67.44 67.67 66.69 67.21 8,960,293 -0.23(-0.34%)
Jul 23, 2019 66.99 67.77 66.50 67.44 8,610,972 +0.67(+1.01%)
Jul 22, 2019 67.15 67.27 66.63 66.76 8,428,221 -0.15(-0.22%)
Jul 19, 2019 67.99 68.09 66.72 66.91 13,990,078 -1.07(-1.57%)
Jul 18, 2019 67.75 68.20 67.09 67.98 9,833,802 +0.63(+0.94%)
Jul 17, 2019 67.38 67.69 67.06 67.35 11,431,455 +0.27(+0.40%)
Jul 16, 2019 66.86 67.23 66.50 67.08 9,805,896 +0.52(+0.78%)
Jul 15, 2019 66.26 66.81 65.87 66.56 12,676,689 +1.01(+1.54%)
Jul 12, 2019 66.47 66.51 64.64 65.55 21,948,960 -1.04(-1.57%)
Jul 11, 2019 68.65 68.79 65.59 66.59 25,702,572 -3.14(-4.50%)
Jul 10, 2019 69.72 69.97 69.35 69.73 6,959,300 -0.03(-0.05%)
Jul 09, 2019 69.26 70.05 69.13 69.77 9,854,950 +0.67(+0.98%)
Jul 08, 2019 69.89 70.29 68.65 69.09 15,893,009 -1.28(-1.82%)
Jul 05, 2019 71.26 71.36 70.28 70.37 10,175,940 -1.07(-1.50%)
Jul 03, 2019 70.75 71.58 70.69 71.44 7,582,784 +1.14(+1.63%)
Jul 02, 2019 69.44 70.30 69.14 70.30 12,049,429 +0.62(+0.90%)
Jul 01, 2019 69.33 69.82 68.97 69.68 11,935,709 +0.74(+1.07%)
Jun 28, 2019 69.03 69.44 68.22 68.94 54,185,036 +0.02(+0.02%)
Jun 27, 2019 68.79 69.63 68.57 68.92 13,604,781 +0.24(+0.35%)
Jun 26, 2019 70.03 70.05 68.31 68.68 14,629,269 -1.40(-1.99%)
Jun 25, 2019 70.33 70.92 69.72 70.08 10,849,555 -0.22(-0.32%)
Jun 24, 2019 69.86 70.73 69.67 70.30 9,159,212 +0.77(+1.11%)
Jun 21, 2019 69.42 69.69 68.76 69.53 17,449,404 -0.02(-0.04%)
Jun 20, 2019 70.69 71.11 69.32 69.55 14,497,039 -0.62(-0.89%)
Jun 19, 2019 69.26 70.34 69.23 70.18 11,403,948 +0.72(+1.03%)
Jun 18, 2019 68.43 69.61 68.43 69.46 13,260,546 +0.98(+1.43%)
Jun 17, 2019 67.99 68.51 67.85 68.48 7,459,879 +0.43(+0.63%)
Jun 14, 2019 68.00 68.54 67.79 68.06 9,273,402 +0.33(+0.49%)
Jun 13, 2019 68.67 68.77 67.42 67.72 11,906,975 -0.66(-0.97%)
Jun 12, 2019 67.98 68.84 67.92 68.38 12,916,000 +0.60(+0.88%)
Jun 11, 2019 67.71 68.14 67.35 67.79 9,098,642 +0.41(+0.61%)
Jun 10, 2019 67.54 67.54 66.70 67.38 8,802,723 +0.02(+0.02%)
Jun 07, 2019 66.84 67.71 66.84 67.36 10,275,658 +0.83(+1.25%)
Jun 06, 2019 67.12 67.35 66.52 66.53 13,308,516 -0.20(-0.31%)
Jun 05, 2019 66.48 67.21 66.24 66.73 11,472,885 +0.50(+0.75%)
Jun 04, 2019 65.97 66.44 65.44 66.24 10,943,465 +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.