Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.49 34.48 33.30 34.30 1,338,600 +0.46(+1.36%)
Dec 30, 2019 34.09 34.55 33.78 33.84 1,293,896 -0.10(-0.29%)
Dec 27, 2019 34.38 34.50 33.86 33.94 1,758,500 -0.44(-1.28%)
Dec 26, 2019 34.90 34.99 34.31 34.38 965,812 -0.17(-0.49%)
Dec 24, 2019 34.30 34.70 34.28 34.55 893,100 +0.33(+0.96%)
Dec 23, 2019 33.80 34.44 33.80 34.22 1,254,146 +0.50(+1.48%)
Dec 20, 2019 33.90 34.00 33.30 33.72 2,391,100 -0.20(-0.59%)
Dec 19, 2019 34.18 34.41 33.54 33.92 2,569,995 -0.26(-0.76%)
Dec 18, 2019 33.87 34.43 33.58 34.18 2,100,915 +0.22(+0.65%)
Dec 17, 2019 32.78 33.98 32.78 33.96 3,454,303 +0.42(+1.25%)
Dec 16, 2019 33.71 34.27 33.50 33.54 1,599,540 +0.16(+0.48%)
Dec 13, 2019 34.54 34.81 33.20 33.38 1,788,200 -0.93(-2.71%)
Dec 12, 2019 32.87 34.56 32.81 34.31 2,349,649 +1.01(+3.03%)
Dec 11, 2019 32.90 33.51 32.77 33.30 1,652,840 +0.25(+0.76%)
Dec 10, 2019 33.40 33.49 32.69 33.05 1,203,529 -0.12(-0.36%)
Dec 09, 2019 32.32 33.56 32.21 33.17 1,629,675 +0.53(+1.62%)
Dec 06, 2019 31.11 32.83 31.11 32.64 2,152,600 +1.53(+4.92%)
Dec 05, 2019 32.00 32.15 30.75 31.11 2,371,444 -0.63(-1.98%)
Dec 04, 2019 31.52 32.32 31.45 31.74 1,912,162 +0.80(+2.59%)
Dec 03, 2019 30.59 31.35 30.28 30.94 1,657,343 -0.28(-0.90%)
Dec 02, 2019 31.49 31.75 31.04 31.22 968,421 +0.34(+1.10%)
Nov 29, 2019 31.09 31.38 30.71 30.88 904,300 -0.92(-2.89%)
Nov 27, 2019 32.03 32.32 31.45 31.80 1,360,800 -0.16(-0.50%)
Nov 26, 2019 32.44 32.76 31.80 31.96 2,148,517 -0.63(-1.93%)
Nov 25, 2019 31.51 32.63 31.11 32.59 2,058,715 +1.04(+3.30%)
Nov 22, 2019 31.89 32.36 30.78 31.55 2,406,200 -0.23(-0.72%)
Nov 21, 2019 31.20 31.86 31.08 31.78 2,623,912 +0.86(+2.78%)
Nov 20, 2019 29.61 31.15 29.25 30.92 3,008,175 +1.31(+4.42%)
Nov 19, 2019 30.10 30.10 29.02 29.61 2,604,417 -0.42(-1.40%)
Nov 18, 2019 31.16 31.17 30.10 30.03 1,932,616 -1.42(-4.52%)
Nov 15, 2019 31.00 31.78 30.93 31.45 1,484,900 +0.74(+2.41%)
Nov 14, 2019 30.73 31.55 30.49 30.71 2,103,589 +0.17(+0.56%)
Nov 13, 2019 31.10 31.71 30.26 30.54 1,925,835 -0.93(-2.96%)
Nov 12, 2019 31.93 32.11 31.11 31.47 1,969,877 -0.27(-0.85%)
Nov 11, 2019 32.04 32.31 31.59 31.74 1,808,426 -0.98(-3.00%)
Nov 08, 2019 32.34 33.08 31.81 32.72 2,426,700 -0.28(-0.85%)
Nov 07, 2019 31.91 33.10 31.91 33.00 3,382,185 +1.69(+5.40%)
Nov 06, 2019 31.59 32.48 30.90 31.31 2,856,359 -0.62(-1.94%)
Nov 05, 2019 31.84 32.69 31.68 31.93 2,852,852 +0.48(+1.53%)
Nov 04, 2019 30.96 31.82 30.91 31.45 3,319,367 +1.35(+4.49%)
Nov 01, 2019 29.76 30.10 29.19 30.10 3,746,000 +0.63(+2.14%)
Oct 31, 2019 29.37 29.57 27.52 29.47 3,575,236 +0.90(+3.15%)
Oct 30, 2019 29.46 29.65 28.37 28.57 3,718,095 -0.78(-2.66%)
Oct 29, 2019 28.48 29.74 28.13 29.35 2,203,198 +0.60(+2.09%)
Oct 28, 2019 29.54 29.79 28.64 28.75 1,828,882 -0.51(-1.74%)
Oct 25, 2019 28.88 29.50 28.56 29.26 1,930,700 +0.30(+1.04%)
Oct 24, 2019 29.65 29.71 28.41 28.96 2,307,505 -0.54(-1.83%)
Oct 23, 2019 28.51 29.97 28.31 29.50 2,041,729 +0.79(+2.75%)
Oct 22, 2019 28.08 29.12 27.90 28.71 2,661,919 +0.68(+2.43%)
Oct 21, 2019 27.58 28.26 27.54 28.03 1,930,550 +0.47(+1.71%)
Oct 18, 2019 28.38 28.83 27.53 27.56 2,246,600 -0.73(-2.58%)
Oct 17, 2019 28.03 28.46 27.62 28.29 2,237,060 +0.34(+1.22%)
Oct 16, 2019 28.19 28.86 27.95 27.95 1,767,155 -0.30(-1.06%)
Oct 15, 2019 28.09 28.70 27.64 28.25 2,196,311 +0.03(+0.11%)
Oct 14, 2019 27.86 28.67 27.53 28.22 2,563,545 -0.24(-0.84%)
Oct 11, 2019 28.28 28.94 28.21 28.46 3,045,900 +0.70(+2.52%)
Oct 10, 2019 27.78 28.26 27.39 27.76 3,229,691 -0.22(-0.79%)
Oct 09, 2019 27.75 28.58 27.58 27.98 5,032,481 +0.68(+2.49%)
Oct 08, 2019 27.90 28.29 27.26 27.30 6,328,924 -1.25(-4.38%)
Oct 07, 2019 29.08 29.21 28.08 28.55 9,039,343 -0.30(-1.04%)
Oct 04, 2019 29.55 30.17 28.43 28.85 6,244,800 -0.88(-2.96%)
Oct 03, 2019 28.92 29.75 28.41 29.73 5,812,578 +0.45(+1.54%)
Oct 02, 2019 29.89 30.32 28.85 29.28 4,838,651 -0.72(-2.40%)
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.