Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.23 30.55 30.17 30.54 18,473,160 +0.21(+0.69%)
Dec 30, 2019 30.63 30.73 30.31 30.33 14,064,226 -0.32(-1.04%)
Dec 27, 2019 30.73 30.88 30.59 30.65 12,316,210 -0.05(-0.15%)
Dec 26, 2019 30.63 30.84 30.55 30.69 11,422,609 +0.07(+0.23%)
Dec 24, 2019 30.66 30.74 30.55 30.62 6,314,626 -0.02(-0.08%)
Dec 23, 2019 30.73 30.80 30.50 30.65 21,246,050 +0.07(+0.23%)
Dec 20, 2019 30.67 30.82 30.37 30.58 70,843,288 +0.20(+0.67%)
Dec 19, 2019 30.40 30.52 30.25 30.37 26,806,240 +0.06(+0.21%)
Dec 18, 2019 30.41 30.46 30.12 30.31 33,278,458 -0.01(-0.03%)
Dec 17, 2019 30.74 30.74 30.27 30.32 35,345,812 -0.19(-0.61%)
Dec 16, 2019 30.16 30.71 30.13 30.51 29,442,136 +0.63(+2.11%)
Dec 13, 2019 30.02 30.15 29.67 29.88 20,301,770 -0.16(-0.54%)
Dec 12, 2019 29.75 30.10 29.75 30.04 16,328,553 +0.25(+0.84%)
Dec 11, 2019 29.91 30.06 29.77 29.79 18,951,618 -0.20(-0.68%)
Dec 10, 2019 29.83 30.07 29.77 29.99 23,335,958 +0.12(+0.42%)
Dec 09, 2019 29.70 29.92 29.70 29.87 19,039,508 +0.02(+0.08%)
Dec 06, 2019 29.84 30.02 29.79 29.84 15,669,238 +0.20(+0.68%)
Dec 05, 2019 29.91 29.91 29.46 29.64 15,943,298 -0.09(-0.29%)
Dec 04, 2019 29.80 29.82 29.53 29.73 17,651,400 +0.07(+0.24%)
Dec 03, 2019 29.59 29.77 29.49 29.66 25,453,918 -0.19(-0.63%)
Dec 02, 2019 30.23 30.24 29.81 29.84 19,044,804 -0.18(-0.60%)
Nov 29, 2019 30.04 30.30 30.02 30.02 11,921,313 -0.09(-0.28%)
Nov 27, 2019 29.92 30.17 29.88 30.11 23,372,932 +0.26(+0.86%)
Nov 26, 2019 30.04 30.08 29.66 29.85 42,141,396 -0.30(-0.98%)
Nov 25, 2019 29.99 30.30 29.97 30.15 38,455,396 +0.27(+0.91%)
Nov 22, 2019 29.46 29.94 29.38 29.88 31,093,048 +0.46(+1.56%)
Nov 21, 2019 29.00 29.57 28.87 29.42 25,492,008 +0.54(+1.86%)
Nov 20, 2019 29.28 29.38 28.85 28.88 24,280,892 -0.48(-1.62%)
Nov 19, 2019 29.17 29.37 29.09 29.35 32,226,208 +0.34(+1.18%)
Nov 18, 2019 29.14 29.18 28.81 29.01 22,026,086 -0.05(-0.16%)
Nov 15, 2019 28.55 29.21 28.47 29.06 44,282,188 +0.57(+2.00%)
Nov 14, 2019 28.50 28.65 28.31 28.49 30,662,854 -0.04(-0.14%)
Nov 13, 2019 28.80 28.80 28.29 28.53 31,633,018 -0.29(-1.00%)
Nov 12, 2019 28.71 28.91 28.61 28.82 16,235,953 +0.03(+0.11%)
Nov 11, 2019 28.77 28.85 28.64 28.78 15,267,655 -0.09(-0.32%)
Nov 08, 2019 28.75 28.96 28.71 28.88 32,412,320 +0.11(+0.38%)
Nov 07, 2019 29.15 29.29 28.75 28.77 27,661,418 -0.28(-0.96%)
Nov 06, 2019 29.05 29.14 28.85 29.05 23,041,272 +0.10(+0.35%)
Nov 05, 2019 29.37 29.43 28.94 28.95 26,640,020 -0.42(-1.45%)
Nov 04, 2019 29.90 29.92 29.37 29.37 21,751,152 -0.28(-0.94%)
Nov 01, 2019 29.88 30.08 29.65 29.65 23,662,618 +0.02(+0.05%)
Oct 31, 2019 29.65 29.80 29.49 29.64 30,144,518 -0.08(-0.29%)
Oct 30, 2019 29.67 29.98 29.58 29.72 27,047,404 +0.21(+0.71%)
Oct 29, 2019 29.35 29.94 29.29 29.51 39,565,568 +0.72(+2.49%)
Oct 28, 2019 28.47 28.95 28.44 28.79 31,685,954 +0.39(+1.39%)
Oct 25, 2019 28.11 28.48 28.04 28.40 21,493,956 +0.29(+1.04%)
Oct 24, 2019 28.38 28.45 28.01 28.11 24,629,506 -0.29(-1.03%)
Oct 23, 2019 28.04 28.41 27.98 28.40 17,221,504 +0.26(+0.93%)
Oct 22, 2019 28.12 28.35 28.00 28.14 17,882,690 -0.02(-0.08%)
Oct 21, 2019 28.31 28.33 28.08 28.16 16,293,505 +0.00(+0.00%)
Oct 18, 2019 28.14 28.35 28.08 28.16 17,467,368 +0.00(+0.00%)
Oct 17, 2019 28.18 28.43 28.09 28.16 18,853,172 +0.09(+0.33%)
Oct 16, 2019 28.29 28.38 28.05 28.07 17,766,112 -0.12(-0.44%)
Oct 15, 2019 28.15 28.38 28.12 28.19 18,669,320 +0.15(+0.55%)
Oct 14, 2019 27.93 28.08 27.79 28.04 10,897,722 +0.15(+0.53%)
Oct 11, 2019 27.91 28.25 27.86 27.89 22,688,210 +0.25(+0.89%)
Oct 10, 2019 27.55 27.82 27.50 27.64 15,175,163 +0.08(+0.28%)
Oct 09, 2019 27.53 27.72 27.44 27.57 16,772,110 +0.20(+0.73%)
Oct 08, 2019 27.53 27.71 27.36 27.36 18,181,094 -0.31(-1.12%)
Oct 07, 2019 27.67 28.01 27.65 27.67 14,460,672 -0.08(-0.28%)
Oct 04, 2019 27.41 27.79 27.38 27.75 22,227,806 +0.37(+1.35%)
Oct 03, 2019 26.81 27.40 26.72 27.38 27,371,648 +0.58(+2.16%)
Oct 02, 2019 27.23 27.24 26.76 26.80 27,646,616 -0.56(-2.06%)
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.