Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.19 32.19 32.19 32.19 10 +0.25(+0.78%)
Mar 30, 2020 32.21 32.21 31.93 31.93 760 -0.49(-1.51%)
Mar 27, 2020 32.16 32.43 32.16 32.43 300 +0.03(+0.09%)
Mar 26, 2020 32.15 32.40 32.15 32.40 193 +0.11(+0.33%)
Mar 25, 2020 32.29 32.29 32.29 32.29 20 +0.10(+0.30%)
Mar 24, 2020 32.20 32.20 32.20 32.20 1 -0.21(-0.66%)
Mar 23, 2020 32.55 32.55 32.41 32.41 371 -0.07(-0.20%)
Mar 20, 2020 32.55 32.55 32.48 32.48 300 -0.05(-0.15%)
Mar 19, 2020 32.53 32.53 32.53 32.53 0 -0.04(-0.12%)
Mar 18, 2020 32.57 32.57 32.57 32.57 0 -0.03(-0.10%)
Mar 17, 2020 32.52 32.60 32.52 32.60 404 -0.06(-0.20%)
Mar 16, 2020 32.34 32.66 32.32 32.66 702 +0.15(+0.45%)
Mar 13, 2020 32.49 32.52 32.49 32.52 400 -0.26(-0.78%)
Mar 12, 2020 32.77 32.77 32.77 32.77 98 -0.06(-0.20%)
Mar 11, 2020 32.84 32.84 32.84 32.84 0 -0.08(-0.24%)
Mar 10, 2020 32.91 32.91 32.91 32.91 0 -0.12(-0.35%)
Mar 09, 2020 33.03 33.03 33.03 33.03 0 -0.10(-0.31%)
Mar 06, 2020 33.13 33.13 33.13 33.13 3,700 +0.01(+0.04%)
Mar 05, 2020 33.12 33.12 33.12 33.12 0 -0.14(-0.42%)
Mar 04, 2020 33.26 33.26 33.26 33.26 0 +0.02(+0.05%)
Mar 03, 2020 33.24 33.24 33.24 33.24 33 -0.04(-0.13%)
Mar 02, 2020 33.36 33.36 33.29 33.29 306 -0.02(-0.06%)
Feb 28, 2020 33.35 33.35 33.31 33.31 400 -0.04(-0.12%)
Feb 27, 2020 33.26 33.36 33.19 33.35 694 -0.03(-0.09%)
Feb 26, 2020 33.37 33.44 33.37 33.38 1,603 -0.21(-0.61%)
Feb 25, 2020 33.59 33.59 33.59 33.59 2 +0.02(+0.06%)
Feb 24, 2020 33.65 33.65 33.56 33.56 151 +0.02(+0.07%)
Feb 21, 2020 33.59 33.59 33.54 33.54 200 +0.11(+0.31%)
Feb 20, 2020 33.44 33.44 33.44 33.44 1 +0.03(+0.07%)
Feb 19, 2020 33.40 33.41 33.40 33.41 721 -0.07(-0.21%)
Feb 18, 2020 33.48 33.48 33.48 33.48 32 -0.10(-0.28%)
Feb 14, 2020 33.51 33.58 33.51 33.58 500 -0.04(-0.13%)
Feb 13, 2020 33.62 33.62 33.62 33.62 131 -0.02(-0.06%)
Feb 12, 2020 33.66 33.66 33.64 33.64 184 +0.05(+0.16%)
Feb 11, 2020 33.59 33.59 33.59 33.59 1 +0.04(+0.12%)
Feb 10, 2020 33.45 33.58 33.45 33.54 1,402 -0.14(-0.40%)
Feb 07, 2020 33.68 33.68 33.68 33.68 1,000 -0.07(-0.20%)
Feb 06, 2020 33.67 33.75 33.63 33.75 372 -0.04(-0.12%)
Feb 05, 2020 33.79 33.79 33.79 33.79 2 +0.21(+0.63%)
Feb 04, 2020 33.58 33.58 33.58 33.58 100 -0.18(-0.53%)
Feb 03, 2020 33.73 33.76 33.68 33.76 4,573 -0.08(-0.22%)
Jan 31, 2020 33.77 33.84 33.77 33.84 100 +0.06(+0.16%)
Jan 30, 2020 33.78 33.78 33.78 33.78 200 -0.11(-0.32%)
Jan 29, 2020 33.83 33.89 33.83 33.89 370 -0.10(-0.28%)
Jan 28, 2020 34.00 34.00 33.97 33.99 528 +0.04(+0.12%)
Jan 27, 2020 33.95 33.95 33.90 33.95 659 -0.02(-0.04%)
Jan 24, 2020 33.95 33.96 33.95 33.96 100 -0.08(-0.22%)
Jan 23, 2020 34.00 34.04 34.00 34.04 100 +0.01(+0.02%)
Jan 22, 2020 33.99 34.03 33.99 34.03 232 -0.02(-0.06%)
Jan 21, 2020 34.05 34.05 34.05 34.05 0 -0.07(-0.21%)
Jan 17, 2020 34.03 34.12 34.03 34.12 100 -0.01(-0.01%)
Jan 16, 2020 34.12 34.12 34.12 34.12 0 -0.07(-0.20%)
Jan 15, 2020 34.19 34.19 34.19 34.19 2 +0.03(+0.09%)
Jan 14, 2020 34.16 34.16 34.16 34.16 0 +0.08(+0.23%)
Jan 13, 2020 34.07 34.08 34.05 34.08 614 -0.11(-0.32%)
Jan 10, 2020 34.19 34.19 34.19 34.19 100 -0.05(-0.15%)
Jan 09, 2020 34.24 34.24 34.24 34.24 18 -0.09(-0.26%)
Jan 08, 2020 34.33 34.33 34.33 34.33 355 +0.01(+0.03%)
Jan 07, 2020 34.24 34.32 34.22 34.32 797 -0.08(-0.22%)
Jan 06, 2020 34.40 34.40 34.40 34.40 85 -0.03(-0.09%)
Jan 03, 2020 34.42 34.42 34.42 34.42 100 -0.08(-0.23%)
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.