Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.09 32.30 31.94 31.95 372,065 -0.20(-0.62%)
Dec 30, 2019 32.15 32.32 32.01 32.16 215,147 +0.03(+0.11%)
Dec 27, 2019 32.41 32.41 31.92 32.12 238,791 -0.17(-0.54%)
Dec 26, 2019 32.56 32.70 32.25 32.29 259,267 -0.18(-0.56%)
Dec 24, 2019 32.46 32.55 32.30 32.48 88,657 -0.03(-0.08%)
Dec 23, 2019 33.27 33.27 32.41 32.50 277,695 -0.64(-1.92%)
Dec 20, 2019 32.91 33.29 32.89 33.14 1,883,149 +0.23(+0.69%)
Dec 19, 2019 32.85 32.97 32.67 32.91 452,516 +0.12(+0.37%)
Dec 18, 2019 32.73 32.91 32.45 32.79 515,473 +0.19(+0.59%)
Dec 17, 2019 32.45 32.72 32.21 32.60 377,846 +0.24(+0.73%)
Dec 16, 2019 32.23 32.52 32.23 32.36 443,895 +0.31(+0.95%)
Dec 13, 2019 32.35 32.42 31.75 32.06 319,535 -0.27(-0.82%)
Dec 12, 2019 32.02 32.53 31.90 32.33 277,210 +0.34(+1.08%)
Dec 11, 2019 32.05 32.07 31.83 31.98 316,859 +0.14(+0.44%)
Dec 10, 2019 31.87 32.02 31.68 31.84 458,828 +0.01(+0.03%)
Dec 09, 2019 31.77 31.94 31.65 31.83 260,763 -0.03(-0.08%)
Dec 06, 2019 32.30 32.44 31.81 31.86 376,767 -0.15(-0.46%)
Dec 05, 2019 32.06 32.21 31.84 32.01 362,071 +0.02(+0.05%)
Dec 04, 2019 31.81 32.10 31.81 31.99 293,070 +0.24(+0.77%)
Dec 03, 2019 31.59 31.79 31.34 31.75 247,247 -0.13(-0.41%)
Dec 02, 2019 32.17 32.20 31.76 31.88 350,570 -0.22(-0.68%)
Nov 29, 2019 32.28 32.43 32.05 32.09 105,747 -0.23(-0.70%)
Nov 27, 2019 32.29 32.42 32.08 32.32 339,721 +0.12(+0.38%)
Nov 26, 2019 32.16 32.44 32.02 32.20 218,198 -0.03(-0.08%)
Nov 25, 2019 32.02 32.30 31.81 32.23 420,229 +0.37(+1.18%)
Nov 22, 2019 32.02 32.21 31.67 31.85 320,338 -0.01(-0.03%)
Nov 21, 2019 32.10 32.10 31.64 31.86 225,818 -0.05(-0.16%)
Nov 20, 2019 32.16 32.31 31.63 31.91 376,313 -0.27(-0.84%)
Nov 19, 2019 32.00 32.25 31.89 32.18 387,876 +0.30(+0.93%)
Nov 18, 2019 32.04 32.05 31.57 31.89 211,703 -0.18(-0.57%)
Nov 15, 2019 32.33 32.33 31.98 32.07 310,704 -0.05(-0.16%)
Nov 14, 2019 32.15 32.35 31.98 32.12 299,375 -0.10(-0.30%)
Nov 13, 2019 31.85 32.34 31.61 32.22 237,048 +0.10(+0.30%)
Nov 12, 2019 32.08 32.32 31.83 32.12 175,002 +0.03(+0.11%)
Nov 11, 2019 32.04 32.23 32.00 32.09 270,858 -0.10(-0.30%)
Nov 08, 2019 32.19 32.29 32.05 32.18 221,472 +0.02(+0.05%)
Nov 07, 2019 32.43 32.61 32.06 32.16 204,245 +0.03(+0.08%)
Nov 06, 2019 32.18 32.19 31.85 32.14 198,294 -0.02(-0.07%)
Nov 05, 2019 31.96 32.33 31.96 32.16 592,394 +0.31(+0.97%)
Nov 04, 2019 32.16 32.16 31.74 31.85 336,290 +0.03(+0.08%)
Nov 01, 2019 31.84 32.00 31.53 31.83 311,551 +0.22(+0.69%)
Oct 31, 2019 31.51 31.64 30.86 31.61 569,880 -0.10(-0.30%)
Oct 30, 2019 31.98 31.98 31.53 31.70 277,369 -0.29(-0.89%)
Oct 29, 2019 31.66 32.06 31.66 31.99 625,329 +0.29(+0.93%)
Oct 28, 2019 31.64 32.04 31.64 31.70 325,961 +0.10(+0.30%)
Oct 25, 2019 31.33 31.77 31.19 31.60 277,870 +0.36(+1.14%)
Oct 24, 2019 31.86 31.86 31.11 31.24 231,446 -0.42(-1.31%)
Oct 23, 2019 31.81 31.96 31.38 31.66 425,529 -0.08(-0.25%)
Oct 22, 2019 31.78 31.96 31.36 31.74 379,458 +0.02(+0.05%)
Oct 21, 2019 31.45 31.99 30.94 31.72 340,636 +0.42(+1.34%)
Oct 18, 2019 30.84 31.42 30.84 31.30 231,154 +0.30(+0.96%)
Oct 17, 2019 31.01 31.08 30.35 31.00 617,624 -0.06(-0.20%)
Oct 16, 2019 31.78 32.02 30.48 31.06 578,315 -0.86(-2.69%)
Oct 15, 2019 31.80 32.20 31.68 31.92 242,381 +0.15(+0.46%)
Oct 14, 2019 31.63 31.84 31.60 31.77 218,026 -0.07(-0.22%)
Oct 11, 2019 31.97 32.36 31.79 31.84 400,599 +0.35(+1.10%)
Oct 10, 2019 31.62 31.85 31.44 31.50 376,452 +0.02(+0.05%)
Oct 09, 2019 31.36 31.68 31.20 31.48 395,829 +0.28(+0.89%)
Oct 08, 2019 31.33 31.44 31.13 31.20 241,596 -0.48(-1.51%)
Oct 07, 2019 31.74 31.88 31.46 31.68 234,616 -0.06(-0.18%)
Oct 04, 2019 31.48 31.76 31.20 31.73 200,242 +0.36(+1.15%)
Oct 03, 2019 31.27 31.43 30.75 31.37 266,101 +0.10(+0.30%)
Oct 02, 2019 31.28 31.45 30.99 31.28 330,586 -0.29(-0.91%)
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.