Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 73.30 73.92 72.68 72.94 97,956 -0.58(-0.79%)
Nov 27, 2019 73.96 74.10 73.08 73.52 200,898 -0.14(-0.20%)
Nov 26, 2019 75.19 75.48 73.34 73.67 316,675 -1.56(-2.08%)
Nov 25, 2019 74.97 75.71 74.59 75.23 251,433 +0.46(+0.62%)
Nov 22, 2019 74.55 74.93 74.35 74.77 91,085 +0.32(+0.44%)
Nov 21, 2019 74.70 74.98 73.69 74.44 158,723 -0.23(-0.31%)
Nov 20, 2019 73.81 74.71 73.32 74.68 362,070 +0.43(+0.58%)
Nov 19, 2019 73.03 74.57 72.55 74.24 211,912 +1.73(+2.39%)
Nov 18, 2019 72.34 73.08 71.82 72.51 201,358 -0.29(-0.40%)
Nov 15, 2019 73.32 73.61 72.54 72.80 160,563 +0.07(+0.10%)
Nov 14, 2019 73.03 73.43 72.52 72.73 164,808 -0.38(-0.52%)
Nov 13, 2019 73.21 73.86 72.89 73.11 194,796 -0.96(-1.29%)
Nov 12, 2019 75.32 75.65 73.61 74.06 150,523 -1.09(-1.45%)
Nov 11, 2019 75.38 76.15 74.98 75.16 153,384 -1.00(-1.32%)
Nov 08, 2019 76.45 76.80 75.52 76.16 126,434 -0.50(-0.65%)
Nov 07, 2019 77.29 77.62 76.50 76.65 144,050 +0.15(+0.20%)
Nov 06, 2019 76.46 76.55 75.38 76.50 191,179 +0.02(+0.02%)
Nov 05, 2019 75.14 76.74 74.98 76.48 275,270 +1.84(+2.47%)
Nov 04, 2019 73.86 74.80 73.64 74.64 207,268 +1.42(+1.93%)
Nov 01, 2019 72.18 73.59 72.18 73.22 168,209 +1.43(+2.00%)
Oct 31, 2019 72.23 72.72 71.56 71.79 277,154 -0.59(-0.81%)
Oct 30, 2019 73.64 73.68 71.66 72.38 189,519 -1.45(-1.97%)
Oct 29, 2019 73.04 73.87 72.91 73.83 167,031 +0.47(+0.64%)
Oct 28, 2019 72.94 73.99 72.52 73.36 250,711 +0.57(+0.78%)
Oct 25, 2019 71.99 73.60 71.87 72.79 237,133 +0.73(+1.01%)
Oct 24, 2019 72.07 72.26 68.02 72.06 365,918 +0.40(+0.55%)
Oct 23, 2019 70.91 71.94 69.49 71.66 441,460 +0.60(+0.85%)
Oct 22, 2019 68.33 71.27 67.21 71.06 393,242 +2.27(+3.29%)
Oct 21, 2019 68.40 69.38 68.33 68.79 387,825 +1.25(+1.86%)
Oct 18, 2019 67.02 67.76 66.37 67.54 503,077 +0.08(+0.12%)
Oct 17, 2019 67.68 67.91 67.07 67.46 262,198 +0.20(+0.30%)
Oct 16, 2019 67.77 68.62 66.81 67.26 329,161 -1.03(-1.51%)
Oct 15, 2019 68.69 69.40 68.04 68.29 229,339 -0.27(-0.39%)
Oct 14, 2019 67.52 68.72 67.44 68.56 148,245 +0.52(+0.77%)
Oct 11, 2019 68.02 69.69 68.01 68.04 245,665 +1.36(+2.04%)
Oct 10, 2019 65.95 66.90 65.85 66.67 215,433 +0.99(+1.51%)
Oct 09, 2019 66.39 66.39 65.17 65.68 170,891 -0.06(-0.10%)
Oct 08, 2019 65.45 66.11 64.79 65.74 157,798 -0.68(-1.02%)
Oct 07, 2019 66.64 67.02 66.00 66.42 129,965 -0.72(-1.08%)
Oct 04, 2019 66.66 67.24 65.51 67.14 314,035 +0.42(+0.64%)
Oct 03, 2019 65.75 66.78 64.33 66.72 275,615 +0.55(+0.83%)
Oct 02, 2019 67.62 67.94 65.57 66.17 215,492 -2.24(-3.27%)
Oct 01, 2019 70.54 71.32 68.13 68.41 307,754 -1.56(-2.23%)
Sep 30, 2019 70.18 70.62 69.79 69.97 157,547 +0.11(+0.15%)
Sep 27, 2019 70.77 71.44 69.63 69.86 164,774 -0.30(-0.42%)
Sep 26, 2019 71.15 71.15 70.13 70.16 147,960 -1.09(-1.53%)
Sep 25, 2019 70.41 71.81 70.27 71.25 361,679 +1.15(+1.63%)
Sep 24, 2019 71.06 71.38 69.43 70.10 234,688 -0.88(-1.23%)
Sep 23, 2019 70.21 71.61 69.99 70.98 220,476 +0.88(+1.26%)
Sep 20, 2019 70.24 71.52 70.07 70.09 637,490 -0.08(-0.12%)
Sep 19, 2019 72.07 72.47 69.94 70.17 294,872 -2.05(-2.84%)
Sep 18, 2019 72.76 72.94 71.65 72.22 209,364 -0.74(-1.01%)
Sep 17, 2019 72.82 73.32 71.73 72.96 236,839 -0.48(-0.65%)
Sep 16, 2019 73.24 73.96 73.12 73.44 339,876 -0.37(-0.50%)
Sep 13, 2019 73.22 74.47 72.31 73.81 345,395 +1.02(+1.40%)
Sep 12, 2019 72.20 73.00 70.95 72.79 320,226 +0.55(+0.76%)
Sep 11, 2019 71.69 72.27 70.42 72.24 415,009 +0.89(+1.24%)
Sep 10, 2019 69.71 71.72 69.02 71.35 397,065 +1.59(+2.28%)
Sep 09, 2019 68.14 69.88 67.84 69.76 365,142 +2.03(+2.99%)
Sep 06, 2019 68.14 68.96 67.52 67.74 255,993 -0.23(-0.34%)
Sep 05, 2019 66.79 68.37 66.73 67.97 299,868 +2.00(+3.03%)
Sep 04, 2019 66.00 66.20 65.49 65.97 188,951 +0.92(+1.41%)
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.