Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 34.55 34.62 33.16 33.27 162,176 -1.45(-4.17%)
Jan 30, 2020 34.74 35.06 33.84 34.72 240,620 -0.41(-1.16%)
Jan 29, 2020 34.62 35.55 34.60 35.12 308,506 +0.72(+2.08%)
Jan 28, 2020 33.38 34.47 33.23 34.41 177,059 +1.22(+3.67%)
Jan 27, 2020 33.37 33.49 32.38 33.19 357,361 -1.25(-3.62%)
Jan 24, 2020 34.90 35.10 34.14 34.44 289,164 -0.48(-1.38%)
Jan 23, 2020 34.78 34.99 33.88 34.92 446,305 -0.32(-0.90%)
Jan 22, 2020 33.74 35.39 33.74 35.24 336,818 +1.38(+4.08%)
Jan 21, 2020 33.13 34.12 33.13 33.86 318,083 -0.12(-0.34%)
Jan 17, 2020 34.23 34.40 33.77 33.97 275,192 -0.01(-0.03%)
Jan 16, 2020 33.28 34.12 33.28 33.98 312,922 +1.08(+3.29%)
Jan 15, 2020 31.78 33.20 31.78 32.90 306,112 +1.03(+3.24%)
Jan 14, 2020 31.50 32.32 31.40 31.87 231,844 +0.14(+0.43%)
Jan 13, 2020 30.97 31.77 30.58 31.73 314,435 +1.20(+3.92%)
Jan 10, 2020 31.36 31.42 30.41 30.53 309,863 -0.79(-2.53%)
Jan 09, 2020 31.47 31.71 31.28 31.33 192,072 -0.12(-0.37%)
Jan 08, 2020 31.68 32.01 31.36 31.44 217,243 -0.20(-0.64%)
Jan 07, 2020 31.59 32.19 31.40 31.64 195,464 +0.08(+0.24%)
Jan 06, 2020 31.69 32.06 30.82 31.57 282,174 -0.49(-1.54%)
Jan 03, 2020 31.67 32.40 31.55 32.06 244,454 -0.25(-0.78%)
Jan 02, 2020 32.52 32.54 31.60 32.31 363,744 +0.03(+0.09%)
Dec 31, 2019 31.41 32.37 31.41 32.28 325,594 +0.76(+2.42%)
Dec 30, 2019 31.58 31.88 31.11 31.52 208,857 -0.03(-0.09%)
Dec 27, 2019 31.50 31.88 30.97 31.55 327,664 +0.17(+0.55%)
Dec 26, 2019 31.78 31.89 31.19 31.37 156,689 -0.40(-1.25%)
Dec 24, 2019 32.23 32.44 31.55 31.77 88,591 -0.45(-1.41%)
Dec 23, 2019 32.39 32.43 31.76 32.22 178,344 +0.09(+0.27%)
Dec 20, 2019 32.20 32.90 31.97 32.14 481,872 +0.10(+0.30%)
Dec 19, 2019 31.97 32.14 31.50 32.04 295,869 +0.10(+0.30%)
Dec 18, 2019 31.90 32.69 31.81 31.94 252,763 +0.08(+0.24%)
Dec 17, 2019 31.96 31.96 31.04 31.87 268,632 -0.11(-0.33%)
Dec 16, 2019 31.97 32.79 31.60 31.97 473,605 +0.26(+0.82%)
Dec 13, 2019 31.88 32.58 31.46 31.71 291,234 -0.16(-0.52%)
Dec 12, 2019 31.57 32.39 31.22 31.88 298,057 +0.45(+1.45%)
Dec 11, 2019 31.41 31.82 31.09 31.42 304,790 +0.03(+0.09%)
Dec 10, 2019 31.62 32.11 31.31 31.39 159,643 -0.32(-1.01%)
Dec 09, 2019 31.84 32.47 31.59 31.71 271,091 -0.18(-0.58%)
Dec 06, 2019 32.53 33.01 31.77 31.90 235,554 -0.42(-1.29%)
Dec 05, 2019 32.89 33.44 32.12 32.31 194,791 -0.59(-1.79%)
Dec 04, 2019 32.92 33.62 32.71 32.90 335,412 +0.14(+0.44%)
Dec 03, 2019 31.61 32.86 31.04 32.76 401,063 +0.93(+2.93%)
Dec 02, 2019 33.43 33.60 31.79 31.82 316,270 -1.78(-5.30%)
Nov 29, 2019 33.64 33.95 33.47 33.61 151,620 -0.22(-0.64%)
Nov 27, 2019 33.17 33.86 33.07 33.82 336,249 +0.99(+3.02%)
Nov 26, 2019 32.53 32.90 32.33 32.83 331,783 +0.25(+0.77%)
Nov 25, 2019 31.79 32.81 31.65 32.58 459,429 +1.21(+3.87%)
Nov 22, 2019 30.81 31.45 29.95 31.36 491,409 +0.81(+2.65%)
Nov 21, 2019 31.68 31.98 30.37 30.55 760,518 -1.10(-3.47%)
Nov 20, 2019 32.96 33.07 31.28 31.65 729,595 -1.37(-4.15%)
Nov 19, 2019 32.98 33.23 31.71 33.02 897,278 +0.08(+0.23%)
Nov 18, 2019 33.13 33.13 31.83 32.95 885,117 -0.32(-0.96%)
Nov 15, 2019 31.74 33.78 31.00 33.26 987,278 +1.61(+5.09%)
Nov 14, 2019 34.77 35.05 31.42 31.65 907,827 -3.43(-9.78%)
Nov 13, 2019 35.38 36.07 34.38 35.09 741,729 -0.08(-0.22%)
Nov 12, 2019 34.09 36.73 34.09 35.16 1,310,833 -4.43(-11.18%)
Nov 11, 2019 41.08 41.08 39.31 39.59 650,522 -1.77(-4.29%)
Nov 08, 2019 41.25 41.98 40.86 41.36 376,180 -0.15(-0.37%)
Nov 07, 2019 41.54 42.09 41.05 41.52 335,003 +0.55(+1.34%)
Nov 06, 2019 41.79 42.04 40.85 40.97 454,598 -0.92(-2.19%)
Nov 05, 2019 41.89 42.60 41.51 41.88 137,490 +0.18(+0.44%)
Nov 04, 2019 42.25 42.39 40.97 41.70 149,621 -0.13(-0.32%)
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.