Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.32 39.32 38.71 38.73 2,204,353 -1.15(-2.89%)
Jan 30, 2020 39.64 39.92 39.46 39.89 1,985,835 -1.21(-2.94%)
Jan 29, 2020 41.25 41.35 40.91 41.09 1,640,658 -0.72(-1.72%)
Jan 28, 2020 41.65 41.99 41.55 41.81 1,077,027 +0.13(+0.32%)
Jan 27, 2020 40.81 41.75 40.73 41.68 2,949,994 -0.59(-1.41%)
Jan 24, 2020 42.40 42.41 42.06 42.27 2,162,395 +0.39(+0.92%)
Jan 23, 2020 41.53 41.97 41.23 41.89 2,048,480 -0.03(-0.07%)
Jan 22, 2020 41.89 42.08 41.73 41.91 2,195,869 +0.97(+2.37%)
Jan 21, 2020 40.94 41.19 40.81 40.94 2,393,374 +0.26(+0.65%)
Jan 17, 2020 40.31 40.72 40.28 40.68 1,537,166 +0.35(+0.87%)
Jan 16, 2020 40.18 40.34 40.06 40.33 1,047,361 +0.33(+0.83%)
Jan 15, 2020 40.20 40.31 39.95 40.00 1,280,844 -0.37(-0.91%)
Jan 14, 2020 40.11 40.43 40.06 40.37 1,395,170 +0.28(+0.71%)
Jan 13, 2020 39.76 40.09 39.70 40.08 1,652,775 +0.92(+2.36%)
Jan 10, 2020 39.50 39.51 39.04 39.16 1,188,157 -0.13(-0.34%)
Jan 09, 2020 39.23 39.35 39.14 39.29 1,091,448 +0.38(+0.97%)
Jan 08, 2020 38.77 39.03 38.66 38.91 1,520,701 +0.21(+0.54%)
Jan 07, 2020 38.85 38.86 38.55 38.71 1,507,896 -0.34(-0.87%)
Jan 06, 2020 39.11 39.19 39.02 39.05 1,608,660 -0.35(-0.89%)
Jan 03, 2020 39.24 39.57 39.18 39.39 1,594,593 -0.66(-1.65%)
Jan 02, 2020 39.89 40.06 39.70 40.06 1,253,046 +0.16(+0.40%)
Dec 31, 2019 39.73 39.95 39.68 39.90 1,140,584 +0.08(+0.19%)
Dec 30, 2019 39.85 39.92 39.74 39.82 1,016,784 +0.11(+0.29%)
Dec 27, 2019 39.64 39.86 39.55 39.71 1,186,992 +0.32(+0.81%)
Dec 26, 2019 39.45 39.53 39.36 39.39 1,375,777 +0.17(+0.43%)
Dec 24, 2019 39.09 39.26 39.05 39.22 842,644 +0.13(+0.34%)
Dec 23, 2019 39.21 39.24 38.86 39.08 2,736,431 +0.20(+0.51%)
Dec 20, 2019 38.72 38.91 38.34 38.89 2,030,378 +1.09(+2.90%)
Dec 19, 2019 37.79 37.91 37.68 37.79 2,432,315 +0.11(+0.30%)
Dec 18, 2019 37.71 37.75 37.59 37.68 1,402,792 -0.03(-0.08%)
Dec 17, 2019 37.59 37.74 37.53 37.71 3,518,724 +0.09(+0.23%)
Dec 16, 2019 37.47 37.78 37.28 37.62 3,660,650 +0.61(+1.66%)
Dec 13, 2019 37.00 37.17 36.78 37.01 1,369,972 +0.38(+1.03%)
Dec 12, 2019 36.27 36.73 36.27 36.63 1,362,006 +0.40(+1.09%)
Dec 11, 2019 36.06 36.27 36.05 36.23 1,100,001 +0.28(+0.79%)
Dec 10, 2019 35.90 36.03 35.77 35.95 2,702,995 +0.02(+0.05%)
Dec 09, 2019 35.88 36.09 35.86 35.93 987,123 +0.34(+0.95%)
Dec 06, 2019 35.70 35.77 35.59 35.59 1,078,708 -0.09(-0.26%)
Dec 05, 2019 35.73 35.78 35.59 35.69 677,439 -0.03(-0.08%)
Dec 04, 2019 35.72 36.00 35.71 35.71 1,025,661 +0.23(+0.64%)
Dec 03, 2019 35.52 35.53 35.34 35.49 845,708 -0.12(-0.34%)
Dec 02, 2019 35.60 35.72 35.53 35.61 1,184,055 +0.00(+0.00%)
Nov 29, 2019 35.93 36.03 35.42 35.61 1,135,604 -1.15(-3.13%)
Nov 27, 2019 36.71 36.87 36.70 36.76 775,470 -0.25(-0.69%)
Nov 26, 2019 37.02 37.04 36.76 37.02 863,419 -0.25(-0.66%)
Nov 25, 2019 37.16 37.34 37.10 37.26 784,839 +0.49(+1.33%)
Nov 22, 2019 36.87 37.02 36.70 36.77 997,759 -0.07(-0.18%)
Nov 21, 2019 36.74 36.84 36.65 36.84 929,347 -0.26(-0.71%)
Nov 20, 2019 37.25 37.38 36.99 37.10 1,227,927 -0.10(-0.28%)
Nov 19, 2019 37.36 37.36 37.14 37.21 847,045 +0.39(+1.05%)
Nov 18, 2019 36.96 37.02 36.79 36.82 932,678 -0.11(-0.31%)
Nov 15, 2019 36.90 36.96 36.87 36.93 1,060,696 +0.22(+0.59%)
Nov 14, 2019 37.00 37.03 36.65 36.71 1,160,728 -0.28(-0.77%)
Nov 13, 2019 37.00 37.13 36.84 37.00 1,110,488 -0.47(-1.26%)
Nov 12, 2019 37.94 37.95 37.41 37.47 1,185,975 -0.48(-1.27%)
Nov 11, 2019 38.07 38.07 37.84 37.95 730,123 -0.61(-1.59%)
Nov 08, 2019 38.76 38.79 38.47 38.56 883,224 -0.09(-0.24%)
Nov 07, 2019 38.87 38.87 38.55 38.66 569,650 +0.12(+0.32%)
Nov 06, 2019 38.55 38.72 38.49 38.54 591,726 -0.18(-0.46%)
Nov 05, 2019 38.81 38.82 38.63 38.72 834,208 +0.23(+0.59%)
Nov 04, 2019 38.89 38.89 38.49 38.49 581,806 -0.30(-0.78%)
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.