Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.45 33.11 32.45 32.80 387,400 +0.11(+0.34%)
Dec 30, 2019 32.79 32.86 32.16 32.69 380,433 -0.25(-0.76%)
Dec 27, 2019 32.87 33.29 32.55 32.94 251,500 +0.21(+0.64%)
Dec 26, 2019 33.24 33.44 32.61 32.73 335,832 -0.35(-1.06%)
Dec 24, 2019 32.69 33.21 32.67 33.08 271,400 +0.48(+1.47%)
Dec 23, 2019 33.79 33.97 32.53 32.60 380,257 -1.02(-3.03%)
Dec 20, 2019 33.75 34.17 33.51 33.62 1,428,500 +0.07(+0.21%)
Dec 19, 2019 33.96 34.16 33.06 33.55 371,976 -0.27(-0.80%)
Dec 18, 2019 34.28 34.80 33.77 33.82 287,486 -0.59(-1.70%)
Dec 17, 2019 34.98 35.00 34.17 34.41 279,886 -0.59(-1.67%)
Dec 16, 2019 34.57 35.47 34.52 34.99 536,519 +0.44(+1.27%)
Dec 13, 2019 34.00 35.35 33.96 34.55 414,200 +0.36(+1.05%)
Dec 12, 2019 33.54 34.37 33.33 34.19 334,484 +0.66(+1.97%)
Dec 11, 2019 33.58 33.66 32.81 33.53 742,371 -0.07(-0.21%)
Dec 10, 2019 33.44 34.00 33.23 33.60 437,003 +0.43(+1.30%)
Dec 09, 2019 33.69 33.96 32.90 33.17 540,635 -0.43(-1.28%)
Dec 06, 2019 34.42 34.71 33.17 33.60 423,300 -0.64(-1.87%)
Dec 05, 2019 34.58 34.74 34.16 34.24 267,585 -0.30(-0.87%)
Dec 04, 2019 35.48 35.97 34.16 34.54 503,776 -0.89(-2.51%)
Dec 03, 2019 34.44 35.50 34.00 35.43 442,428 +0.43(+1.23%)
Dec 02, 2019 36.01 36.15 34.65 35.00 327,741 -0.83(-2.32%)
Nov 29, 2019 36.15 36.15 35.53 35.83 166,400 -0.34(-0.94%)
Nov 27, 2019 35.44 36.30 35.09 36.17 378,300 +0.95(+2.70%)
Nov 26, 2019 35.62 35.94 34.77 35.22 540,581 -0.46(-1.29%)
Nov 25, 2019 34.81 35.74 34.67 35.68 542,660 +1.05(+3.03%)
Nov 22, 2019 34.96 35.25 34.43 34.63 564,000 -0.40(-1.14%)
Nov 21, 2019 35.18 35.44 34.61 35.03 351,730 -0.44(-1.24%)
Nov 20, 2019 35.04 35.93 34.75 35.47 506,490 +0.20(+0.57%)
Nov 19, 2019 34.18 35.90 33.72 35.27 994,393 +1.39(+4.10%)
Nov 18, 2019 33.75 34.07 33.03 33.88 742,316 -0.30(-0.88%)
Nov 15, 2019 33.85 34.30 32.90 34.18 598,000 +0.66(+1.97%)
Nov 14, 2019 33.73 33.89 33.17 33.52 415,295 -0.06(-0.18%)
Nov 13, 2019 33.39 33.94 33.14 33.58 440,343 -0.04(-0.12%)
Nov 12, 2019 32.98 34.16 32.90 33.62 1,064,781 +1.10(+3.38%)
Nov 11, 2019 30.66 33.75 29.27 32.52 2,927,956 +1.55(+5.00%)
Nov 08, 2019 30.00 31.45 29.21 30.97 508,600 +1.06(+3.54%)
Nov 07, 2019 27.00 30.13 26.83 29.91 1,316,532 +0.47(+1.60%)
Nov 06, 2019 29.60 30.39 29.32 29.44 582,031 -0.47(-1.57%)
Nov 05, 2019 30.43 30.71 29.84 29.91 324,007 -0.42(-1.38%)
Nov 04, 2019 30.99 31.47 30.32 30.33 517,842 -0.28(-0.91%)
Nov 01, 2019 31.14 31.17 30.08 30.61 881,700 -0.15(-0.49%)
Oct 31, 2019 31.70 31.72 30.67 30.76 634,633 -0.92(-2.90%)
Oct 30, 2019 30.72 31.90 30.31 31.68 579,551 +1.21(+3.97%)
Oct 29, 2019 30.46 30.94 30.29 30.47 439,677 +0.06(+0.20%)
Oct 28, 2019 30.97 31.26 30.01 30.41 455,330 -0.18(-0.59%)
Oct 25, 2019 30.11 30.75 28.83 30.59 560,000 +0.30(+0.99%)
Oct 24, 2019 29.59 30.60 29.56 30.29 657,927 +0.73(+2.47%)
Oct 23, 2019 28.63 30.14 28.51 29.56 732,226 +0.80(+2.78%)
Oct 22, 2019 28.71 29.59 28.45 28.76 863,998 +0.06(+0.21%)
Oct 21, 2019 27.31 28.75 26.61 28.70 1,906,454 +3.25(+12.77%)
Oct 18, 2019 26.31 26.31 25.16 25.45 711,000 -0.74(-2.83%)
Oct 17, 2019 26.19 26.52 25.98 26.19 509,335 +0.02(+0.08%)
Oct 16, 2019 25.80 26.57 25.13 26.17 939,535 +0.03(+0.11%)
Oct 15, 2019 25.81 26.29 24.96 26.14 604,422 +0.57(+2.23%)
Oct 14, 2019 25.40 26.54 25.21 25.57 955,828 +0.13(+0.51%)
Oct 11, 2019 24.87 25.54 23.95 25.44 2,552,400 +0.87(+3.54%)
Oct 10, 2019 25.79 28.39 24.51 24.57 7,282,062 -14.63(-37.32%)
Oct 09, 2019 39.86 39.95 38.98 39.20 243,474 -0.05(-0.13%)
Oct 08, 2019 39.49 40.00 38.39 39.25 295,454 -0.57(-1.43%)
Oct 07, 2019 39.18 40.06 39.18 39.82 494,253 -0.05(-0.13%)
Oct 04, 2019 38.99 39.92 38.02 39.87 554,500 +1.02(+2.63%)
Oct 03, 2019 37.80 38.88 37.06 38.85 426,509 +0.94(+2.48%)
Oct 02, 2019 36.82 37.97 36.35 37.91 374,233 +0.58(+1.55%)
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.