Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.18 33.40 32.19 32.65 1,258,838 -0.65(-1.96%)
Jan 30, 2020 33.24 34.38 32.56 33.30 1,161,585 +0.09(+0.28%)
Jan 29, 2020 32.68 33.38 32.68 33.21 1,014,199 +0.80(+2.47%)
Jan 28, 2020 32.31 32.74 32.05 32.40 393,219 +0.30(+0.92%)
Jan 27, 2020 32.35 32.40 31.96 32.11 974,522 -0.51(-1.55%)
Jan 24, 2020 33.07 33.31 32.58 32.61 836,226 -0.37(-1.11%)
Jan 23, 2020 33.43 33.45 32.97 32.98 880,043 -0.61(-1.83%)
Jan 22, 2020 33.93 34.12 33.51 33.59 1,521,512 -0.09(-0.28%)
Jan 21, 2020 34.27 34.35 33.58 33.69 2,130,937 -0.73(-2.12%)
Jan 17, 2020 34.74 34.86 34.36 34.42 1,721,423 -0.24(-0.70%)
Jan 16, 2020 34.28 34.97 34.23 34.66 1,133,601 +0.44(+1.27%)
Jan 15, 2020 34.23 34.83 34.04 34.23 785,676 -0.12(-0.36%)
Jan 14, 2020 34.42 34.47 34.18 34.35 961,195 -0.03(-0.09%)
Jan 13, 2020 34.04 34.54 33.70 34.38 1,600,836 +0.75(+2.24%)
Jan 10, 2020 33.64 34.22 33.45 33.63 2,199,947 -0.11(-0.32%)
Jan 09, 2020 33.42 34.05 33.22 33.73 2,191,541 +0.62(+1.88%)
Jan 08, 2020 32.22 33.42 32.05 33.11 3,234,334 +0.92(+2.85%)
Jan 07, 2020 32.03 32.33 31.77 32.19 832,791 +0.23(+0.71%)
Jan 06, 2020 31.26 32.03 31.07 31.97 1,283,042 +0.51(+1.63%)
Jan 03, 2020 31.20 31.49 30.93 31.46 727,231 -0.26(-0.81%)
Jan 02, 2020 31.14 31.78 31.06 31.71 1,209,384 +0.62(+2.00%)
Dec 31, 2019 30.56 31.10 30.56 31.09 706,923 +0.36(+1.16%)
Dec 30, 2019 30.90 31.05 30.61 30.73 418,130 -0.04(-0.13%)
Dec 27, 2019 31.04 31.11 30.76 30.77 410,915 -0.22(-0.70%)
Dec 26, 2019 30.98 31.19 30.83 30.99 438,688 +0.06(+0.20%)
Dec 24, 2019 30.89 31.22 30.83 30.93 277,628 +0.12(+0.38%)
Dec 23, 2019 30.30 31.02 30.22 30.81 1,608,922 +0.54(+1.77%)
Dec 20, 2019 30.33 30.61 30.11 30.27 1,844,043 +0.08(+0.26%)
Dec 19, 2019 30.25 30.46 30.11 30.19 1,840,982 -0.05(-0.18%)
Dec 18, 2019 30.73 30.81 30.23 30.25 1,040,477 -0.48(-1.57%)
Dec 17, 2019 30.44 30.92 30.40 30.73 1,952,242 +0.33(+1.07%)
Dec 16, 2019 30.56 30.63 30.16 30.41 1,469,215 +0.15(+0.49%)
Dec 13, 2019 30.16 30.60 30.04 30.26 756,022 +0.05(+0.15%)
Dec 12, 2019 29.43 30.32 29.33 30.21 1,064,948 +0.92(+3.13%)
Dec 11, 2019 29.39 29.80 29.24 29.29 518,263 -0.15(-0.50%)
Dec 10, 2019 29.57 29.80 29.30 29.44 345,742 -0.16(-0.55%)
Dec 09, 2019 30.03 30.19 29.59 29.60 531,181 -0.58(-1.91%)
Dec 06, 2019 29.91 30.31 29.72 30.18 583,019 +0.60(+2.02%)
Dec 05, 2019 29.53 29.72 29.27 29.58 447,207 +0.08(+0.26%)
Dec 04, 2019 29.54 29.75 29.41 29.50 455,841 +0.05(+0.16%)
Dec 03, 2019 29.77 29.84 28.96 29.46 473,321 -0.71(-2.35%)
Dec 02, 2019 30.06 30.29 29.60 30.16 1,364,803 +0.10(+0.34%)
Nov 29, 2019 30.39 30.39 29.80 30.06 1,563,715 -0.32(-1.05%)
Nov 27, 2019 30.44 30.47 29.80 30.38 1,088,919 +0.08(+0.26%)
Nov 26, 2019 29.81 30.41 29.81 30.30 1,125,832 +0.38(+1.27%)
Nov 25, 2019 29.44 29.95 29.17 29.92 959,370 +0.68(+2.34%)
Nov 22, 2019 28.95 29.42 28.85 29.24 699,983 +0.33(+1.13%)
Nov 21, 2019 29.18 29.31 28.85 28.91 594,630 -0.17(-0.59%)
Nov 20, 2019 28.94 29.18 28.72 29.08 828,607 -0.19(-0.66%)
Nov 19, 2019 29.34 29.39 28.93 29.28 596,172 +0.03(+0.11%)
Nov 18, 2019 29.24 29.49 29.04 29.25 707,047 -0.16(-0.56%)
Nov 15, 2019 29.60 29.86 29.21 29.41 444,076 +0.02(+0.05%)
Nov 14, 2019 29.20 29.58 29.17 29.39 307,403 +0.02(+0.05%)
Nov 13, 2019 29.62 29.90 29.35 29.38 472,513 -0.54(-1.79%)
Nov 12, 2019 30.00 30.26 29.77 29.91 809,641 -0.08(-0.26%)
Nov 11, 2019 29.63 30.14 29.56 29.99 569,883 +0.08(+0.26%)
Nov 08, 2019 29.87 29.97 29.56 29.91 507,828 +0.02(+0.08%)
Nov 07, 2019 29.85 30.12 29.74 29.89 677,463 +0.40(+1.35%)
Nov 06, 2019 29.77 29.81 29.31 29.49 366,151 -0.32(-1.06%)
Nov 05, 2019 29.39 29.90 29.19 29.81 592,077 +0.58(+1.97%)
Nov 04, 2019 28.97 29.27 28.69 29.23 779,950 +0.51(+1.77%)
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.