Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 66.40 69.25 65.79 67.90 6,780 +0.30(+0.44%)
Nov 27, 2019 64.60 68.00 63.34 67.60 9,660 +3.10(+4.81%)
Nov 26, 2019 64.20 67.90 64.00 64.50 9,676 +0.60(+0.94%)
Nov 25, 2019 64.20 65.00 61.00 63.90 11,533 +0.35(+0.55%)
Nov 22, 2019 63.20 64.80 62.50 63.55 5,680 +1.05(+1.68%)
Nov 21, 2019 61.90 64.90 61.60 62.50 9,473 +0.90(+1.46%)
Nov 20, 2019 62.40 65.60 61.40 61.60 8,920 -1.40(-2.22%)
Nov 19, 2019 65.00 65.10 61.20 63.00 13,841 -1.50(-2.33%)
Nov 18, 2019 65.70 69.20 64.00 64.50 9,485 -2.30(-3.44%)
Nov 15, 2019 67.30 68.26 66.00 66.80 5,560 +0.30(+0.45%)
Nov 14, 2019 68.00 69.40 66.10 66.50 5,027 -0.90(-1.34%)
Nov 13, 2019 65.60 68.10 65.00 67.40 5,247 +1.60(+2.43%)
Nov 12, 2019 67.20 69.70 65.00 65.80 6,901 -1.30(-1.94%)
Nov 11, 2019 68.20 71.90 67.10 67.10 2,446 -1.30(-1.90%)
Nov 08, 2019 67.50 69.00 65.00 68.40 10,370 -0.60(-0.87%)
Nov 07, 2019 72.10 72.10 68.50 69.00 7,344 -2.70(-3.77%)
Nov 06, 2019 66.30 75.00 66.30 71.70 11,703 +5.40(+8.14%)
Nov 05, 2019 65.10 66.40 65.00 66.30 5,250 +0.80(+1.22%)
Nov 04, 2019 67.00 67.20 65.10 65.50 5,728 -1.30(-1.95%)
Nov 01, 2019 66.50 67.80 65.83 66.80 7,190 +0.50(+0.75%)
Oct 31, 2019 67.10 67.90 65.40 66.30 7,109 -0.90(-1.34%)
Oct 30, 2019 70.20 71.30 66.30 67.20 12,986 -3.00(-4.27%)
Oct 29, 2019 70.00 71.30 69.50 70.20 4,687 +0.60(+0.86%)
Oct 28, 2019 72.00 72.00 69.50 69.60 6,665 -1.90(-2.66%)
Oct 25, 2019 74.90 75.20 70.50 71.50 8,100 -3.40(-4.54%)
Oct 24, 2019 74.90 75.15 73.30 74.90 2,174 +0.20(+0.27%)
Oct 23, 2019 72.90 75.10 72.90 74.70 3,939 +1.80(+2.47%)
Oct 22, 2019 71.30 73.70 70.90 72.90 6,011 +1.60(+2.24%)
Oct 21, 2019 70.90 71.50 70.00 71.30 4,183 +1.50(+2.15%)
Oct 18, 2019 70.20 71.80 69.70 69.80 3,610 -0.90(-1.27%)
Oct 17, 2019 70.80 72.40 69.00 70.70 4,138 +0.10(+0.14%)
Oct 16, 2019 73.00 73.00 70.60 70.60 3,758 -2.20(-3.02%)
Oct 15, 2019 70.00 74.20 70.00 72.80 4,266 +2.80(+4.00%)
Oct 14, 2019 74.00 75.59 69.00 70.00 14,314 -4.20(-5.66%)
Oct 11, 2019 78.50 78.50 73.70 74.20 6,520 -3.00(-3.89%)
Oct 10, 2019 77.90 79.70 75.30 77.20 1,859 -0.40(-0.52%)
Oct 09, 2019 75.70 78.00 75.20 77.60 2,025 +2.30(+3.05%)
Oct 08, 2019 76.10 76.90 75.10 75.30 4,406 -1.90(-2.46%)
Oct 07, 2019 76.30 80.00 75.60 77.20 3,792 +0.50(+0.65%)
Oct 04, 2019 78.10 78.10 75.50 76.70 3,510 -1.10(-1.41%)
Oct 03, 2019 80.20 80.85 76.50 77.80 7,415 -2.70(-3.35%)
Oct 02, 2019 80.80 81.20 79.80 80.50 3,757 -0.60(-0.74%)
Oct 01, 2019 82.20 86.00 80.90 81.10 8,405 -1.40(-1.70%)
Sep 30, 2019 82.50 83.40 81.50 82.50 5,824 +0.30(+0.36%)
Sep 27, 2019 81.90 83.20 81.00 82.20 7,400 +0.70(+0.86%)
Sep 26, 2019 82.10 82.90 80.50 81.50 4,205 -0.70(-0.85%)
Sep 25, 2019 80.70 82.80 79.10 82.20 6,024 +1.50(+1.86%)
Sep 24, 2019 82.80 83.40 78.54 80.70 9,578 -2.00(-2.42%)
Sep 23, 2019 82.10 83.60 81.90 82.70 4,874 +0.00(+0.00%)
Sep 20, 2019 79.10 83.10 79.10 82.70 18,620 +2.00(+2.48%)
Sep 19, 2019 81.50 83.19 78.60 80.70 8,677 -0.70(-0.86%)
Sep 18, 2019 84.90 84.90 81.00 81.40 8,038 -0.80(-0.97%)
Sep 17, 2019 81.00 83.40 80.90 82.20 4,960 +1.10(+1.36%)
Sep 16, 2019 80.00 81.60 79.00 81.10 6,489 +0.40(+0.50%)
Sep 13, 2019 78.00 81.50 75.60 80.70 8,070 +2.70(+3.46%)
Sep 12, 2019 81.00 82.10 76.50 78.00 9,179 -1.80(-2.26%)
Sep 11, 2019 77.30 79.80 77.30 79.80 10,722 +2.70(+3.50%)
Sep 10, 2019 74.20 77.70 72.35 77.10 7,991 +2.50(+3.35%)
Sep 09, 2019 74.20 76.50 72.70 74.60 9,303 +0.70(+0.95%)
Sep 06, 2019 71.80 75.00 71.30 73.90 6,780 +2.40(+3.36%)
Sep 05, 2019 71.70 74.00 71.00 71.50 7,671 +0.30(+0.42%)
Sep 04, 2019 70.60 71.40 70.10 71.20 7,362 +1.10(+1.57%)
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.