Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.84 31.92 31.71 31.89 24,773,306 +0.03(+0.10%)
Dec 30, 2019 32.05 32.06 31.81 31.86 21,645,864 -0.16(-0.51%)
Dec 27, 2019 32.02 32.12 31.99 32.02 18,911,146 +0.07(+0.20%)
Dec 26, 2019 31.82 31.99 31.80 31.96 24,282,832 +0.16(+0.51%)
Dec 24, 2019 31.91 31.93 31.75 31.80 10,656,603 -0.09(-0.28%)
Dec 23, 2019 32.03 32.18 31.86 31.89 35,704,736 -0.07(-0.20%)
Dec 20, 2019 32.00 32.04 31.74 31.95 59,268,684 +0.18(+0.57%)
Dec 19, 2019 31.66 31.77 31.55 31.77 30,724,492 +0.15(+0.49%)
Dec 18, 2019 31.50 31.77 31.49 31.62 34,839,304 +0.20(+0.62%)
Dec 17, 2019 31.50 31.58 31.38 31.42 42,565,328 -0.07(-0.23%)
Dec 16, 2019 31.32 31.54 31.32 31.49 29,459,840 +0.27(+0.86%)
Dec 13, 2019 31.18 31.24 30.97 31.23 30,504,728 -0.07(-0.23%)
Dec 12, 2019 31.18 31.48 31.18 31.30 28,908,822 +0.15(+0.47%)
Dec 11, 2019 31.03 31.22 31.01 31.15 22,700,550 +0.09(+0.29%)
Dec 10, 2019 31.07 31.23 30.87 31.06 26,683,830 +0.02(+0.05%)
Dec 09, 2019 31.11 31.36 31.04 31.05 25,244,974 -0.13(-0.42%)
Dec 06, 2019 31.25 31.49 31.12 31.18 27,708,488 +0.01(+0.03%)
Dec 05, 2019 31.11 31.31 31.02 31.17 26,667,656 +0.07(+0.24%)
Dec 04, 2019 30.68 31.31 30.61 31.09 46,849,292 +0.71(+2.32%)
Dec 03, 2019 30.36 30.65 30.12 30.39 30,467,630 -0.07(-0.23%)
Dec 02, 2019 30.59 30.59 30.38 30.46 30,487,694 -0.05(-0.16%)
Nov 29, 2019 30.80 30.98 30.49 30.51 22,266,606 -0.23(-0.74%)
Nov 27, 2019 30.56 30.87 30.52 30.74 20,914,986 +0.25(+0.83%)
Nov 26, 2019 30.43 30.56 30.01 30.48 66,185,672 +0.07(+0.24%)
Nov 25, 2019 30.93 30.93 30.34 30.41 39,768,292 -0.40(-1.30%)
Nov 22, 2019 30.81 30.96 30.76 30.81 24,355,114 +0.12(+0.40%)
Nov 21, 2019 30.22 30.77 30.22 30.69 38,414,480 +0.34(+1.13%)
Nov 20, 2019 30.27 30.69 29.71 30.34 85,565,952 -0.67(-2.16%)
Nov 19, 2019 31.76 31.80 30.50 31.01 79,073,368 -1.33(-4.11%)
Nov 18, 2019 32.07 32.40 32.00 32.34 31,816,814 +0.11(+0.33%)
Nov 15, 2019 31.94 32.25 31.88 32.24 38,568,124 +0.45(+1.41%)
Nov 14, 2019 31.80 31.89 31.58 31.79 33,649,520 -0.17(-0.54%)
Nov 13, 2019 31.98 32.08 31.87 31.96 20,330,090 -0.01(-0.03%)
Nov 12, 2019 32.11 32.22 31.89 31.97 20,275,678 -0.16(-0.51%)
Nov 11, 2019 32.04 32.14 31.99 32.13 16,634,343 -0.01(-0.03%)
Nov 08, 2019 32.11 32.18 31.90 32.14 22,833,426 -0.03(-0.10%)
Nov 07, 2019 32.07 32.30 32.03 32.17 31,294,326 +0.14(+0.43%)
Nov 06, 2019 32.03 32.06 31.82 32.03 26,952,334 +0.07(+0.20%)
Nov 05, 2019 31.67 32.08 31.66 31.97 36,406,364 +0.23(+0.72%)
Nov 04, 2019 31.91 32.24 31.71 31.74 43,934,788 -0.05(-0.15%)
Nov 01, 2019 31.79 31.85 31.62 31.79 43,170,320 +0.38(+1.20%)
Oct 31, 2019 31.18 31.41 30.92 31.41 48,380,176 +0.24(+0.76%)
Oct 30, 2019 31.33 31.72 31.10 31.18 41,676,184 +0.08(+0.26%)
Oct 29, 2019 31.41 31.41 31.00 31.09 32,724,966 -0.32(-1.01%)
Oct 28, 2019 31.26 31.71 30.99 31.41 76,255,808 +1.29(+4.28%)
Oct 25, 2019 30.15 30.34 29.97 30.12 40,778,552 +0.07(+0.24%)
Oct 24, 2019 30.76 30.83 29.82 30.05 50,121,972 -0.75(-2.44%)
Oct 23, 2019 31.02 31.13 30.71 30.80 29,849,516 -0.35(-1.13%)
Oct 22, 2019 30.87 31.31 30.69 31.15 24,963,380 -0.05(-0.16%)
Oct 21, 2019 31.36 31.52 31.17 31.20 34,352,652 -0.20(-0.62%)
Oct 18, 2019 30.86 31.45 30.84 31.40 46,161,256 +0.54(+1.75%)
Oct 17, 2019 30.90 30.90 30.69 30.86 23,438,808 +0.02(+0.05%)
Oct 16, 2019 30.87 31.01 30.76 30.84 27,141,644 -0.09(-0.29%)
Oct 15, 2019 30.56 31.07 30.54 30.93 28,129,798 +0.35(+1.15%)
Oct 14, 2019 30.67 30.76 30.45 30.58 28,978,790 -0.09(-0.29%)
Oct 11, 2019 30.68 30.85 30.58 30.67 34,080,988 +0.13(+0.43%)
Oct 10, 2019 30.20 30.65 30.17 30.54 29,267,566 +0.30(+1.00%)
Oct 09, 2019 30.37 30.38 30.10 30.24 30,298,748 +0.07(+0.22%)
Oct 08, 2019 30.33 30.36 30.09 30.17 38,539,960 -0.14(-0.48%)
Oct 07, 2019 30.25 30.49 30.20 30.32 26,389,192 +0.12(+0.40%)
Oct 04, 2019 29.96 30.20 29.89 30.20 28,071,104 +0.26(+0.86%)
Oct 03, 2019 29.79 29.95 29.51 29.94 26,086,612 +0.09(+0.30%)
Oct 02, 2019 30.07 30.07 29.72 29.85 33,052,868 -0.27(-0.88%)
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.