Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 38.43 38.66 38.43 38.61 2,506,466 -0.07(-0.19%)
Dec 30, 2019 38.98 38.99 38.57 38.68 1,941,013 -0.17(-0.44%)
Dec 27, 2019 39.06 39.08 38.83 38.85 2,539,451 +0.31(+0.81%)
Dec 26, 2019 38.58 38.61 38.48 38.54 1,409,160 +0.01(+0.02%)
Dec 24, 2019 38.52 38.56 38.43 38.53 797,716 +0.04(+0.11%)
Dec 23, 2019 38.53 38.64 38.39 38.49 2,594,021 -0.39(-0.99%)
Dec 20, 2019 38.91 38.99 38.79 38.88 3,298,706 +0.25(+0.66%)
Dec 19, 2019 38.63 38.71 38.42 38.62 2,223,729 +0.11(+0.28%)
Dec 18, 2019 38.25 38.55 38.25 38.52 2,882,409 +0.20(+0.51%)
Dec 17, 2019 38.15 38.40 38.10 38.32 2,595,562 -0.20(-0.51%)
Dec 16, 2019 38.73 38.83 38.43 38.52 4,708,256 +0.74(+1.96%)
Dec 13, 2019 37.93 38.11 37.74 37.78 2,918,591 +0.04(+0.11%)
Dec 12, 2019 37.71 37.98 37.61 37.74 2,982,583 -0.30(-0.78%)
Dec 11, 2019 38.00 38.15 37.90 38.03 2,563,408 +0.11(+0.30%)
Dec 10, 2019 37.79 37.94 37.65 37.92 2,751,788 +0.43(+1.14%)
Dec 09, 2019 37.46 37.52 37.37 37.49 4,371,993 +0.10(+0.26%)
Dec 06, 2019 37.30 37.44 37.19 37.39 3,103,719 +0.25(+0.66%)
Dec 05, 2019 37.05 37.16 36.85 37.14 5,680,064 +0.12(+0.31%)
Dec 04, 2019 36.57 37.06 36.56 37.03 3,717,070 +0.35(+0.94%)
Dec 03, 2019 36.33 36.70 36.29 36.68 3,241,070 -0.23(-0.62%)
Dec 02, 2019 37.19 37.25 36.77 36.91 3,498,945 -0.45(-1.21%)
Nov 29, 2019 37.24 37.44 37.21 37.37 4,249,661 +0.02(+0.07%)
Nov 27, 2019 37.15 37.41 37.14 37.34 7,578,552 +0.53(+1.43%)
Nov 26, 2019 36.40 36.86 36.39 36.82 6,408,544 +0.27(+0.74%)
Nov 25, 2019 36.55 36.63 36.45 36.54 3,649,991 +0.39(+1.07%)
Nov 22, 2019 36.26 36.31 36.11 36.16 2,618,565 -0.02(-0.05%)
Nov 21, 2019 36.14 36.23 35.94 36.17 3,056,915 +0.09(+0.25%)
Nov 20, 2019 36.19 36.34 35.96 36.08 3,088,063 -0.48(-1.30%)
Nov 19, 2019 36.67 36.73 36.39 36.56 2,639,702 +0.14(+0.38%)
Nov 18, 2019 36.50 36.62 36.37 36.42 3,906,779 +0.20(+0.54%)
Nov 15, 2019 35.68 36.25 35.67 36.22 2,805,884 +0.20(+0.55%)
Nov 14, 2019 35.99 36.07 35.79 36.03 2,201,207 -0.26(-0.73%)
Nov 13, 2019 36.28 36.32 36.14 36.29 1,634,594 +0.11(+0.31%)
Nov 12, 2019 36.04 36.27 36.00 36.18 2,658,008 +0.21(+0.59%)
Nov 11, 2019 35.78 35.98 35.75 35.97 2,429,430 -0.13(-0.36%)
Nov 08, 2019 35.87 36.12 35.87 36.10 2,487,450 +0.17(+0.47%)
Nov 07, 2019 36.04 36.05 35.84 35.92 2,007,041 -0.12(-0.34%)
Nov 06, 2019 35.88 36.10 35.85 36.05 2,844,091 +0.07(+0.20%)
Nov 05, 2019 36.25 36.33 35.92 35.97 4,802,932 -0.62(-1.69%)
Nov 04, 2019 36.88 36.91 36.53 36.59 3,443,164 -0.20(-0.53%)
Nov 01, 2019 37.08 37.10 36.77 36.79 3,417,552 -0.43(-1.16%)
Oct 31, 2019 37.23 37.39 37.11 37.22 5,104,684 +0.13(+0.35%)
Oct 30, 2019 36.79 37.25 36.49 37.09 7,516,513 +0.85(+2.35%)
Oct 29, 2019 36.01 36.40 35.88 36.23 3,906,743 +0.15(+0.43%)
Oct 28, 2019 36.04 36.33 36.03 36.08 4,748,001 +0.47(+1.32%)
Oct 25, 2019 35.56 35.72 35.36 35.61 3,638,572 -0.16(-0.45%)
Oct 24, 2019 35.62 35.84 35.60 35.77 4,415,460 +0.61(+1.73%)
Oct 23, 2019 35.02 35.19 34.91 35.16 4,104,624 +0.61(+1.76%)
Oct 22, 2019 34.82 35.01 34.54 34.55 3,585,031 -0.07(-0.19%)
Oct 21, 2019 34.62 34.69 34.49 34.62 2,376,629 +0.06(+0.16%)
Oct 18, 2019 34.55 34.65 34.43 34.56 1,757,447 +0.05(+0.14%)
Oct 17, 2019 34.64 34.69 34.48 34.51 2,003,447 +0.15(+0.45%)
Oct 16, 2019 34.49 34.54 34.02 34.36 3,415,844 +0.01(+0.02%)
Oct 15, 2019 33.99 34.39 33.95 34.35 2,854,687 +0.08(+0.24%)
Oct 14, 2019 34.45 34.60 34.26 34.27 1,754,720 -0.01(-0.02%)
Oct 11, 2019 34.25 34.56 34.21 34.28 3,669,829 -0.06(-0.17%)
Oct 10, 2019 34.21 34.41 34.17 34.33 3,259,183 +0.14(+0.40%)
Oct 09, 2019 34.14 34.28 34.05 34.19 1,948,946 +0.16(+0.48%)
Oct 08, 2019 34.18 34.24 33.96 34.03 2,383,190 -0.26(-0.76%)
Oct 07, 2019 34.20 34.44 34.16 34.29 1,826,264 +0.17(+0.50%)
Oct 04, 2019 33.85 34.16 33.79 34.12 1,998,279 +0.44(+1.30%)
Oct 03, 2019 33.44 33.71 33.29 33.68 2,482,415 +0.21(+0.63%)
Oct 02, 2019 33.63 33.77 33.18 33.47 3,639,668 -0.91(-2.65%)
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.