Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 62.30 62.33 61.74 62.09 1,496,500 +0.26(+0.42%)
Aug 29, 2019 62.08 62.08 61.38 61.83 1,176,429 +0.45(+0.73%)
Aug 28, 2019 61.25 61.53 61.04 61.38 1,225,865 +0.24(+0.39%)
Aug 27, 2019 60.59 61.27 60.55 61.14 1,205,332 +0.63(+1.04%)
Aug 26, 2019 60.21 60.61 60.15 60.51 1,301,993 +0.47(+0.78%)
Aug 23, 2019 60.39 60.90 59.88 60.04 1,372,800 -0.51(-0.84%)
Aug 22, 2019 60.34 60.63 60.15 60.55 1,811,502 -0.27(-0.44%)
Aug 21, 2019 60.61 60.98 60.56 60.82 1,880,923 +0.47(+0.78%)
Aug 20, 2019 60.63 60.65 60.17 60.35 1,278,053 -0.17(-0.28%)
Aug 19, 2019 59.96 60.66 59.91 60.52 1,832,581 +0.96(+1.61%)
Aug 16, 2019 58.90 59.64 58.66 59.56 2,283,700 +1.27(+2.18%)
Aug 15, 2019 58.42 58.67 58.05 58.29 1,654,983 +0.47(+0.81%)
Aug 14, 2019 57.67 58.45 57.56 57.82 2,649,536 +0.07(+0.12%)
Aug 13, 2019 57.25 57.78 57.23 57.75 1,550,056 +0.29(+0.50%)
Aug 12, 2019 57.33 57.64 57.31 57.46 948,795 +0.47(+0.82%)
Aug 09, 2019 57.01 57.14 56.62 56.99 1,095,500 +0.07(+0.12%)
Aug 08, 2019 56.40 57.03 56.34 56.92 1,111,581 -0.29(-0.51%)
Aug 07, 2019 56.35 57.33 56.28 57.21 1,334,904 +0.52(+0.92%)
Aug 06, 2019 56.76 56.98 56.47 56.69 980,435 +0.16(+0.28%)
Aug 05, 2019 57.46 57.55 56.34 56.53 981,816 -1.11(-1.93%)
Aug 02, 2019 58.35 58.37 57.40 57.64 1,186,200 -0.56(-0.96%)
Aug 01, 2019 57.89 58.52 57.86 58.20 1,698,811 +0.46(+0.80%)
Jul 31, 2019 58.02 58.60 57.33 57.74 1,400,242 -1.00(-1.70%)
Jul 30, 2019 59.11 59.15 58.67 58.74 1,059,477 -0.40(-0.68%)
Jul 29, 2019 59.27 59.42 58.99 59.14 726,243 +0.47(+0.80%)
Jul 26, 2019 58.37 58.70 58.30 58.67 1,121,100 +0.02(+0.03%)
Jul 25, 2019 58.99 59.09 58.36 58.65 1,400,012 -1.24(-2.07%)
Jul 24, 2019 60.29 60.47 59.87 59.89 965,592 -0.56(-0.93%)
Jul 23, 2019 60.94 60.94 60.44 60.45 994,927 -0.13(-0.21%)
Jul 22, 2019 60.52 60.59 60.29 60.58 702,030 +0.42(+0.70%)
Jul 19, 2019 60.72 60.82 60.11 60.16 1,098,300 -0.92(-1.51%)
Jul 18, 2019 60.84 61.12 60.69 61.08 792,711 +0.36(+0.59%)
Jul 17, 2019 61.21 61.31 60.69 60.72 893,966 -0.25(-0.41%)
Jul 16, 2019 61.20 61.28 60.91 60.97 824,320 +0.27(+0.44%)
Jul 15, 2019 60.84 61.05 60.60 60.70 497,499 +0.16(+0.26%)
Jul 12, 2019 60.54 60.67 60.41 60.54 600,500 -0.11(-0.18%)
Jul 11, 2019 60.86 60.91 60.46 60.65 545,944 -0.01(-0.02%)
Jul 10, 2019 60.65 60.99 60.64 60.66 845,144 -0.27(-0.44%)
Jul 09, 2019 60.73 61.05 60.72 60.93 697,953 -0.76(-1.23%)
Jul 08, 2019 61.71 61.77 61.45 61.69 468,794 +0.07(+0.11%)
Jul 05, 2019 61.53 61.72 60.96 61.62 675,600 -0.48(-0.77%)
Jul 03, 2019 62.25 62.41 62.07 62.10 560,300 +0.69(+1.12%)
Jul 02, 2019 60.88 61.47 60.86 61.41 1,037,934 +0.69(+1.14%)
Jul 01, 2019 61.02 61.09 60.36 60.72 847,743 +0.00(+0.00%)
Jun 28, 2019 60.54 60.94 60.41 60.72 845,600 +0.35(+0.58%)
Jun 27, 2019 60.19 60.49 60.19 60.37 831,395 -0.23(-0.38%)
Jun 26, 2019 61.01 61.16 60.59 60.60 1,071,576 -0.82(-1.34%)
Jun 25, 2019 61.74 61.85 61.41 61.42 700,284 -0.46(-0.74%)
Jun 24, 2019 61.96 62.08 61.72 61.88 735,875 +0.51(+0.83%)
Jun 21, 2019 60.93 61.59 60.86 61.37 909,600 +0.10(+0.16%)
Jun 20, 2019 61.32 61.56 61.23 61.27 1,071,994 -0.29(-0.47%)
Jun 19, 2019 61.13 61.67 61.05 61.56 760,998 +0.17(+0.28%)
Jun 18, 2019 61.90 61.90 61.31 61.39 1,148,005 +0.21(+0.34%)
Jun 17, 2019 61.16 61.36 61.06 61.18 684,413 -0.10(-0.16%)
Jun 14, 2019 61.02 61.39 61.01 61.28 576,700 -0.15(-0.24%)
Jun 13, 2019 61.42 61.61 61.23 61.43 638,077 -0.55(-0.89%)
Jun 12, 2019 61.98 62.29 61.94 61.98 895,310 +0.43(+0.70%)
Jun 11, 2019 61.54 61.59 61.32 61.55 571,457 +0.43(+0.70%)
Jun 10, 2019 60.83 61.12 60.66 61.12 825,196 -0.17(-0.28%)
Jun 07, 2019 61.13 61.52 61.11 61.29 942,500 +0.48(+0.79%)
Jun 06, 2019 60.64 60.97 60.61 60.81 1,740,381 +0.14(+0.23%)
Jun 05, 2019 60.71 60.95 60.54 60.67 943,372 +0.15(+0.25%)
Jun 04, 2019 60.54 60.62 60.07 60.52 1,082,952 +0.04(+0.07%)
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.