Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 35.41 35.60 34.84 35.37 2,381,176 -0.04(-0.10%)
Dec 30, 2019 35.83 35.93 35.20 35.41 2,519,558 -0.42(-1.16%)
Dec 27, 2019 37.06 37.18 35.71 35.83 2,134,494 -1.27(-3.42%)
Dec 26, 2019 36.48 37.12 36.48 37.10 1,435,277 +0.62(+1.69%)
Dec 24, 2019 36.65 37.06 36.34 36.48 1,033,683 +0.01(+0.02%)
Dec 23, 2019 36.40 37.02 36.32 36.47 2,944,397 +0.24(+0.68%)
Dec 20, 2019 36.33 36.40 35.51 36.23 4,814,708 +0.00(+0.00%)
Dec 19, 2019 36.58 36.95 36.01 36.23 2,403,552 -0.24(-0.65%)
Dec 18, 2019 34.84 36.54 34.84 36.46 4,077,585 +1.76(+5.07%)
Dec 17, 2019 34.00 35.05 33.91 34.70 3,280,054 +0.85(+2.52%)
Dec 16, 2019 33.97 34.38 33.53 33.85 3,656,608 +0.16(+0.48%)
Dec 13, 2019 35.10 35.10 33.51 33.69 4,336,335 -1.42(-4.06%)
Dec 12, 2019 34.69 35.16 34.36 35.11 3,903,847 +0.49(+1.42%)
Dec 11, 2019 35.47 35.51 34.57 34.62 3,552,020 -0.94(-2.65%)
Dec 10, 2019 35.93 36.16 35.56 35.56 2,604,437 -0.48(-1.33%)
Dec 09, 2019 36.09 36.58 36.00 36.04 3,144,590 -0.11(-0.30%)
Dec 06, 2019 36.52 37.02 36.15 36.15 2,372,027 +0.01(+0.02%)
Dec 05, 2019 35.75 36.27 35.70 36.14 2,241,673 +0.55(+1.55%)
Dec 04, 2019 35.18 35.78 35.07 35.59 2,931,681 +0.69(+1.98%)
Dec 03, 2019 35.42 35.52 34.73 34.90 3,086,240 -1.03(-2.88%)
Dec 02, 2019 36.41 36.52 35.80 35.94 2,349,057 -0.40(-1.10%)
Nov 29, 2019 37.13 37.25 36.20 36.34 1,423,216 -0.87(-2.34%)
Nov 27, 2019 36.91 37.40 36.79 37.21 2,317,907 +0.54(+1.46%)
Nov 26, 2019 36.67 37.46 36.34 36.67 2,960,957 +0.23(+0.62%)
Nov 25, 2019 36.55 36.96 35.95 36.44 5,420,885 -0.07(-0.20%)
Nov 22, 2019 35.38 36.58 33.85 36.52 18,939,734 -1.10(-2.92%)
Nov 21, 2019 38.49 38.56 37.42 37.61 5,116,564 -0.83(-2.15%)
Nov 20, 2019 39.25 39.51 38.29 38.44 3,347,232 -1.22(-3.07%)
Nov 19, 2019 40.45 40.92 39.57 39.66 2,245,007 -1.08(-2.65%)
Nov 18, 2019 41.38 41.55 40.62 40.74 2,797,299 -0.73(-1.75%)
Nov 15, 2019 41.71 41.91 41.32 41.46 2,111,787 +0.15(+0.37%)
Nov 14, 2019 41.23 41.55 40.83 41.31 1,278,707 -0.23(-0.55%)
Nov 13, 2019 42.40 42.40 40.41 41.53 2,293,226 +0.37(+0.90%)
Nov 12, 2019 41.79 41.94 39.77 41.16 2,017,106 -0.75(-1.80%)
Nov 11, 2019 42.06 42.28 41.63 41.91 1,567,781 -0.39(-0.92%)
Nov 08, 2019 43.31 43.42 41.66 42.30 2,121,156 +0.14(+0.32%)
Nov 07, 2019 42.33 42.74 42.03 42.17 1,804,983 +0.25(+0.61%)
Nov 06, 2019 41.90 42.41 41.54 41.91 1,991,339 +0.30(+0.72%)
Nov 05, 2019 40.74 42.11 40.66 41.62 3,549,182 +1.22(+3.01%)
Nov 04, 2019 40.51 40.64 39.99 40.40 2,408,267 +0.23(+0.56%)
Nov 01, 2019 39.78 40.61 39.51 40.17 1,817,709 +0.70(+1.77%)
Oct 31, 2019 40.29 40.29 39.26 39.47 1,711,831 -0.40(-1.00%)
Oct 30, 2019 40.19 40.28 39.61 39.87 1,236,222 -0.26(-0.66%)
Oct 29, 2019 40.30 40.83 40.07 40.14 1,214,255 -0.09(-0.23%)
Oct 28, 2019 40.51 40.83 40.03 40.23 1,786,902 +0.00(+0.00%)
Oct 25, 2019 39.67 40.83 39.38 40.23 1,225,694 +0.20(+0.50%)
Oct 24, 2019 40.96 41.06 39.75 40.03 1,850,375 -0.82(-2.00%)
Oct 23, 2019 40.87 41.12 40.28 40.84 1,872,923 +0.05(+0.13%)
Oct 22, 2019 40.83 41.00 39.86 40.79 2,072,296 -0.19(-0.47%)
Oct 21, 2019 40.80 41.23 40.36 40.98 2,377,282 +0.70(+1.73%)
Oct 18, 2019 39.66 40.37 39.12 40.28 2,792,202 +0.20(+0.50%)
Oct 17, 2019 39.87 40.61 39.22 40.08 3,470,040 +0.49(+1.24%)
Oct 16, 2019 39.59 40.00 39.09 39.59 1,870,967 +0.05(+0.14%)
Oct 15, 2019 38.85 39.78 38.80 39.54 2,594,907 +0.96(+2.49%)
Oct 14, 2019 38.67 38.81 38.05 38.58 2,054,745 -0.06(-0.16%)
Oct 11, 2019 38.31 38.95 38.20 38.64 2,055,905 +0.87(+2.31%)
Oct 10, 2019 37.42 38.05 37.36 37.77 1,718,559 +0.47(+1.25%)
Oct 09, 2019 37.08 37.49 36.62 37.30 1,742,591 +0.56(+1.52%)
Oct 08, 2019 36.66 37.24 36.10 36.74 1,617,778 -0.52(-1.40%)
Oct 07, 2019 37.21 37.54 36.97 37.26 1,391,064 -0.17(-0.46%)
Oct 04, 2019 37.34 37.64 36.75 37.43 1,568,585 +0.15(+0.41%)
Oct 03, 2019 37.15 37.44 36.01 37.28 1,857,237 +0.06(+0.17%)
Oct 02, 2019 37.57 37.81 36.86 37.22 2,838,360 -0.48(-1.26%)
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.