Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 70.89 71.53 70.76 70.84 291,264 -0.15(-0.22%)
Sep 27, 2019 71.32 71.35 70.44 70.99 237,533 -0.33(-0.47%)
Sep 26, 2019 71.54 71.80 71.04 71.32 499,226 -0.13(-0.18%)
Sep 25, 2019 71.25 71.55 70.56 71.45 301,248 +0.45(+0.64%)
Sep 24, 2019 71.09 71.52 70.85 71.00 290,966 +0.29(+0.41%)
Sep 23, 2019 70.59 71.38 70.59 70.71 251,511 -0.03(-0.05%)
Sep 20, 2019 70.55 71.20 70.21 70.74 680,641 +0.12(+0.17%)
Sep 19, 2019 70.97 70.98 70.33 70.62 207,261 +0.28(+0.40%)
Sep 18, 2019 70.54 70.81 69.77 70.34 220,658 +0.15(+0.21%)
Sep 17, 2019 70.04 70.80 69.80 70.19 201,783 +0.07(+0.10%)
Sep 16, 2019 70.58 70.74 69.93 70.12 251,026 -0.45(-0.63%)
Sep 13, 2019 70.54 71.12 70.32 70.56 286,767 -0.10(-0.14%)
Sep 12, 2019 70.98 71.29 70.14 70.66 340,950 +0.05(+0.07%)
Sep 11, 2019 68.97 70.79 67.74 70.61 364,319 +1.67(+2.42%)
Sep 10, 2019 68.69 68.95 68.02 68.94 298,827 +0.29(+0.42%)
Sep 09, 2019 68.69 68.80 68.11 68.65 206,641 -0.30(-0.43%)
Sep 06, 2019 69.61 69.65 68.83 68.95 191,630 -0.53(-0.76%)
Sep 05, 2019 70.32 70.38 69.34 69.48 158,349 -1.07(-1.52%)
Sep 04, 2019 70.47 70.81 70.14 70.55 185,003 +0.38(+0.54%)
Sep 03, 2019 69.32 70.18 69.14 70.17 259,250 +0.69(+0.99%)
Aug 30, 2019 69.36 69.83 69.01 69.48 187,312 +0.22(+0.32%)
Aug 29, 2019 69.18 69.31 68.67 69.26 153,143 +0.66(+0.96%)
Aug 28, 2019 69.10 69.24 68.52 68.60 203,133 -0.43(-0.62%)
Aug 27, 2019 69.75 69.97 68.95 69.03 226,842 -0.50(-0.72%)
Aug 26, 2019 68.42 69.61 68.29 69.53 312,652 +1.43(+2.11%)
Aug 23, 2019 69.48 69.79 67.96 68.10 246,541 -1.33(-1.91%)
Aug 22, 2019 69.52 69.79 68.96 69.43 152,063 -0.09(-0.13%)
Aug 21, 2019 69.24 69.62 68.97 69.52 164,119 +0.28(+0.40%)
Aug 20, 2019 69.61 69.61 69.04 69.24 119,803 -0.16(-0.23%)
Aug 19, 2019 69.07 69.73 68.64 69.40 129,687 +0.44(+0.63%)
Aug 16, 2019 68.45 69.13 68.37 68.97 151,281 +0.56(+0.82%)
Aug 15, 2019 67.79 68.62 67.49 68.41 192,346 +0.67(+0.99%)
Aug 14, 2019 68.46 68.50 67.54 67.73 215,484 -0.60(-0.88%)
Aug 13, 2019 67.97 68.50 67.80 68.34 187,054 +0.21(+0.31%)
Aug 12, 2019 68.82 69.10 67.95 68.13 100,392 -0.75(-1.09%)
Aug 09, 2019 69.50 69.76 68.77 68.87 244,284 -0.75(-1.08%)
Aug 08, 2019 68.70 69.88 68.19 69.62 300,732 +1.05(+1.53%)
Aug 07, 2019 68.45 69.05 67.39 68.58 251,563 +0.09(+0.13%)
Aug 06, 2019 68.12 68.61 67.41 68.49 225,008 +0.08(+0.12%)
Aug 05, 2019 68.30 69.10 67.86 68.41 563,259 -0.09(-0.13%)
Aug 02, 2019 69.18 69.75 68.42 68.50 233,598 -1.16(-1.66%)
Aug 01, 2019 69.38 71.13 69.21 69.66 355,242 -0.32(-0.46%)
Jul 31, 2019 70.13 71.29 69.88 69.98 350,225 -0.12(-0.17%)
Jul 30, 2019 69.93 70.40 69.57 70.10 229,460 -0.11(-0.16%)
Jul 29, 2019 69.97 70.25 69.58 70.21 205,932 +0.52(+0.75%)
Jul 26, 2019 68.96 69.72 68.75 69.69 204,398 +0.86(+1.25%)
Jul 25, 2019 68.94 69.42 68.56 68.83 243,839 -0.25(-0.36%)
Jul 24, 2019 68.92 69.20 68.15 69.08 308,899 +0.22(+0.32%)
Jul 23, 2019 69.00 69.12 68.47 68.86 194,449 +0.00(+0.00%)
Jul 22, 2019 69.48 69.48 68.52 68.86 168,609 -0.29(-0.42%)
Jul 19, 2019 70.08 70.43 69.12 69.15 166,128 -1.18(-1.67%)
Jul 18, 2019 69.67 70.48 69.35 70.32 191,793 +0.68(+0.98%)
Jul 17, 2019 69.90 70.27 69.60 69.64 193,668 -0.16(-0.23%)
Jul 16, 2019 69.69 70.16 69.21 69.80 325,651 -0.12(-0.17%)
Jul 15, 2019 70.02 70.24 69.48 69.92 189,744 +0.02(+0.02%)
Jul 12, 2019 69.86 70.33 69.38 69.90 263,419 -0.10(-0.15%)
Jul 11, 2019 69.49 70.03 69.20 70.01 361,769 +0.45(+0.65%)
Jul 10, 2019 69.54 70.11 69.44 69.56 239,485 +0.17(+0.24%)
Jul 09, 2019 69.44 69.90 69.08 69.39 296,415 -0.07(-0.10%)
Jul 08, 2019 69.35 69.97 68.87 69.46 271,134 +0.19(+0.28%)
Jul 05, 2019 68.84 69.28 67.96 69.27 213,096 +0.04(+0.06%)
Jul 03, 2019 68.18 69.37 68.18 69.23 229,622 +1.14(+1.68%)
Jul 02, 2019 66.98 68.10 66.93 68.09 210,837 +1.30(+1.94%)
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.