Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 36.87 40.48 36.86 38.56 7,408 -1.69(-4.21%)
Dec 30, 2019 35.17 40.68 33.90 40.25 6,515 +5.49(+15.80%)
Dec 27, 2019 33.94 35.59 33.84 34.76 2,369 +0.23(+0.66%)
Dec 26, 2019 34.32 34.96 33.91 34.53 1,799 -0.35(-1.00%)
Dec 24, 2019 34.74 36.02 33.90 34.88 1,984 +0.14(+0.39%)
Dec 23, 2019 33.86 35.97 33.38 34.75 3,384 +0.89(+2.62%)
Dec 20, 2019 33.90 34.30 32.20 33.86 4,026 -0.46(-1.35%)
Dec 19, 2019 34.32 35.59 33.90 34.32 2,240 +0.42(+1.25%)
Dec 18, 2019 33.05 34.96 33.05 33.90 2,721 +1.20(+3.68%)
Dec 17, 2019 33.69 34.32 32.20 32.69 3,185 -0.36(-1.09%)
Dec 16, 2019 32.88 34.74 32.63 33.06 3,615 -0.85(-2.51%)
Dec 13, 2019 34.32 35.17 33.90 33.91 2,251 -0.52(-1.51%)
Dec 12, 2019 33.91 35.49 33.86 34.43 3,406 +0.51(+1.51%)
Dec 11, 2019 34.53 35.59 33.90 33.92 3,990 -1.08(-3.10%)
Dec 10, 2019 36.02 36.02 34.32 35.00 2,385 -0.98(-2.72%)
Dec 09, 2019 37.24 37.66 34.32 35.98 3,414 -0.25(-0.69%)
Dec 06, 2019 36.86 37.66 36.02 36.23 3,086 -0.64(-1.72%)
Dec 05, 2019 37.71 37.71 36.76 36.86 2,593 -0.14(-0.39%)
Dec 04, 2019 36.86 37.77 36.44 37.01 6,064 +0.14(+0.39%)
Dec 03, 2019 38.14 38.14 36.86 36.86 2,693 -1.06(-2.79%)
Dec 02, 2019 38.14 38.14 37.13 37.92 788 -0.21(-0.56%)
Nov 29, 2019 38.09 39.14 36.91 38.14 1,432 +0.01(+0.02%)
Nov 27, 2019 36.44 38.28 36.44 38.13 1,319 +0.63(+1.67%)
Nov 26, 2019 38.98 39.10 36.86 37.50 2,910 -0.63(-1.66%)
Nov 25, 2019 38.14 39.41 37.29 38.13 2,541 +0.04(+0.11%)
Nov 22, 2019 38.13 38.14 37.29 38.09 1,253 +0.38(+1.00%)
Nov 21, 2019 39.55 40.25 37.42 37.71 2,880 -2.11(-5.31%)
Nov 20, 2019 38.98 40.68 38.98 39.83 859 -0.11(-0.28%)
Nov 19, 2019 40.25 40.25 38.56 39.94 1,072 +0.23(+0.58%)
Nov 18, 2019 42.37 42.37 36.95 39.71 4,112 -2.16(-5.16%)
Nov 15, 2019 42.37 43.22 41.11 41.87 1,024 -0.93(-2.17%)
Nov 14, 2019 42.80 43.64 41.10 42.80 2,497 +0.00(+0.00%)
Nov 13, 2019 43.64 44.49 41.53 42.80 1,901 -0.64(-1.46%)
Nov 12, 2019 43.64 44.49 42.37 43.43 3,867 -0.21(-0.49%)
Nov 11, 2019 44.49 45.76 43.64 43.64 2,553 -0.85(-1.90%)
Nov 08, 2019 44.49 46.61 42.80 44.49 4,663 +1.27(+2.94%)
Nov 07, 2019 43.64 44.49 42.37 43.22 2,372 -0.42(-0.97%)
Nov 06, 2019 42.80 45.34 42.80 43.64 1,418 -0.59(-1.34%)
Nov 05, 2019 42.14 46.61 39.08 44.24 10,327 +3.07(+7.46%)
Nov 04, 2019 39.83 41.17 39.83 41.17 1,670 +0.36(+0.87%)
Nov 01, 2019 43.64 43.64 38.14 40.81 6,921 -2.17(-5.04%)
Oct 31, 2019 43.22 44.07 42.37 42.97 1,679 -0.25(-0.57%)
Oct 30, 2019 44.07 44.07 42.37 43.22 1,840 -1.38(-3.09%)
Oct 29, 2019 43.22 44.92 42.37 44.60 1,403 +1.80(+4.21%)
Oct 28, 2019 44.92 46.18 42.37 42.80 2,926 -1.69(-3.81%)
Oct 25, 2019 46.61 46.61 44.07 44.49 3,075 -1.27(-2.78%)
Oct 24, 2019 47.03 47.03 44.49 45.76 1,953 +0.00(+0.00%)
Oct 23, 2019 44.07 46.61 44.07 45.76 2,602 +2.54(+5.88%)
Oct 22, 2019 43.64 46.61 42.37 43.22 1,769 -1.27(-2.86%)
Oct 21, 2019 44.92 47.46 44.49 44.49 3,939 -0.85(-1.87%)
Oct 18, 2019 42.37 50.42 42.33 45.34 12,460 +2.97(+7.00%)
Oct 17, 2019 36.86 43.64 36.86 42.37 4,426 +5.08(+13.64%)
Oct 16, 2019 38.14 38.56 35.58 37.29 4,123 +0.00(+0.00%)
Oct 15, 2019 38.03 39.40 36.87 37.29 2,672 -0.42(-1.12%)
Oct 14, 2019 38.14 38.60 36.86 37.71 1,148 -0.53(-1.37%)
Oct 11, 2019 38.14 40.07 36.86 38.24 3,089 -0.55(-1.41%)
Oct 10, 2019 40.08 40.08 37.71 38.78 2,386 +0.65(+1.70%)
Oct 09, 2019 42.37 42.80 34.43 38.14 5,674 -2.86(-6.97%)
Oct 08, 2019 41.41 42.80 40.25 40.99 3,654 -0.74(-1.77%)
Oct 07, 2019 44.07 44.07 41.10 41.73 2,971 -0.47(-1.12%)
Oct 04, 2019 42.37 43.22 41.41 42.20 2,414 -0.17(-0.40%)
Oct 03, 2019 42.37 43.64 41.23 42.37 3,540 +0.00(+0.00%)
Oct 02, 2019 43.22 45.76 41.95 42.37 4,127 -0.85(-1.96%)
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.