Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.78 38.80 38.35 38.45 3,966,188 -0.15(-0.38%)
Jan 30, 2020 38.57 38.66 38.48 38.60 2,654,464 -0.17(-0.45%)
Jan 29, 2020 38.68 38.80 38.59 38.77 2,686,984 +0.32(+0.83%)
Jan 28, 2020 38.14 38.47 38.11 38.45 3,638,794 +0.26(+0.69%)
Jan 27, 2020 38.09 38.41 38.09 38.19 4,360,626 -0.62(-1.59%)
Jan 24, 2020 39.63 39.64 38.80 38.80 8,480,822 -0.48(-1.23%)
Jan 23, 2020 39.38 39.39 39.07 39.29 4,040,709 +0.02(+0.06%)
Jan 22, 2020 39.30 39.31 39.11 39.26 3,174,978 +0.24(+0.61%)
Jan 21, 2020 39.16 39.37 39.00 39.03 4,409,036 -0.32(-0.81%)
Jan 17, 2020 39.56 39.62 39.27 39.35 4,000,268 +0.60(+1.55%)
Jan 16, 2020 38.66 38.90 38.56 38.75 3,756,413 -0.37(-0.95%)
Jan 15, 2020 39.01 39.26 38.99 39.12 2,673,687 +0.47(+1.21%)
Jan 14, 2020 38.43 38.69 38.36 38.65 2,151,549 +0.07(+0.19%)
Jan 13, 2020 38.48 38.64 38.38 38.57 2,261,456 +0.13(+0.34%)
Jan 10, 2020 38.56 38.71 38.43 38.44 2,353,227 +0.12(+0.30%)
Jan 09, 2020 38.33 38.39 38.20 38.33 2,640,414 +0.20(+0.52%)
Jan 08, 2020 37.96 38.25 37.93 38.13 2,150,346 +0.16(+0.43%)
Jan 07, 2020 37.93 38.06 37.83 37.97 2,100,301 -0.24(-0.62%)
Jan 06, 2020 38.14 38.27 38.14 38.20 2,476,327 +0.02(+0.04%)
Jan 03, 2020 38.05 38.43 38.02 38.19 2,615,766 -0.36(-0.94%)
Jan 02, 2020 38.46 38.61 38.34 38.55 2,997,091 -0.06(-0.15%)
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%)
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.