Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.59 33.80 32.80 33.47 928,100 -0.06(-0.18%)
Dec 30, 2019 32.84 33.67 32.40 33.53 1,213,515 +0.85(+2.60%)
Dec 27, 2019 33.60 33.89 32.50 32.68 858,300 -0.53(-1.60%)
Dec 26, 2019 33.31 33.94 32.44 33.21 909,651 +0.57(+1.75%)
Dec 24, 2019 32.35 32.70 31.99 32.64 386,000 +0.56(+1.75%)
Dec 23, 2019 31.60 32.32 31.14 32.08 715,082 +0.53(+1.68%)
Dec 20, 2019 31.60 31.75 30.72 31.55 1,630,300 -0.05(-0.16%)
Dec 19, 2019 31.92 31.98 31.33 31.60 589,543 -0.01(-0.03%)
Dec 18, 2019 31.96 32.13 31.33 31.61 482,652 -0.07(-0.22%)
Dec 17, 2019 31.89 31.89 31.35 31.68 741,417 +0.07(+0.22%)
Dec 16, 2019 31.50 32.09 31.40 31.61 843,354 +0.31(+0.99%)
Dec 13, 2019 30.59 31.50 30.26 31.30 865,400 -0.29(-0.92%)
Dec 12, 2019 30.87 31.97 30.87 31.59 632,057 +0.80(+2.60%)
Dec 11, 2019 31.87 32.22 30.61 30.79 1,008,869 -1.09(-3.42%)
Dec 10, 2019 29.98 31.90 29.91 31.88 1,081,066 +1.79(+5.95%)
Dec 09, 2019 30.60 30.60 29.58 30.09 835,843 +0.44(+1.48%)
Dec 06, 2019 29.29 29.70 29.02 29.65 458,100 +0.52(+1.79%)
Dec 05, 2019 29.48 29.63 28.92 29.13 426,778 -0.27(-0.92%)
Dec 04, 2019 28.77 29.50 28.61 29.40 699,485 +0.81(+2.83%)
Dec 03, 2019 27.69 28.71 27.64 28.59 586,167 +0.70(+2.51%)
Dec 02, 2019 28.01 28.10 27.35 27.89 796,500 -0.03(-0.11%)
Nov 29, 2019 27.98 28.14 27.82 27.92 286,200 -0.07(-0.25%)
Nov 27, 2019 27.42 28.22 27.38 27.99 586,100 +0.62(+2.27%)
Nov 26, 2019 27.75 28.00 27.26 27.37 389,179 -0.44(-1.58%)
Nov 25, 2019 27.75 28.05 26.98 27.81 801,869 +0.30(+1.09%)
Nov 22, 2019 26.74 27.55 26.35 27.51 501,500 +1.03(+3.89%)
Nov 21, 2019 25.81 26.62 25.26 26.48 1,066,900 +0.71(+2.76%)
Nov 20, 2019 27.23 27.25 25.65 25.77 1,675,616 -1.63(-5.95%)
Nov 19, 2019 27.07 27.70 27.00 27.40 876,917 +0.45(+1.67%)
Nov 18, 2019 27.06 27.23 26.38 26.95 557,509 +0.28(+1.05%)
Nov 15, 2019 27.09 27.09 26.46 26.67 568,800 -0.16(-0.60%)
Nov 14, 2019 27.42 27.68 26.64 26.83 602,497 -0.74(-2.68%)
Nov 13, 2019 28.24 28.24 27.20 27.57 870,387 -0.75(-2.65%)
Nov 12, 2019 28.73 29.28 28.17 28.32 456,707 -0.50(-1.73%)
Nov 11, 2019 28.98 29.50 28.52 28.82 497,128 -0.66(-2.24%)
Nov 08, 2019 28.50 29.68 28.34 29.48 626,600 +1.11(+3.91%)
Nov 07, 2019 28.13 29.38 25.77 28.37 903,893 -0.22(-0.77%)
Nov 06, 2019 29.08 29.37 28.46 28.59 492,522 -0.42(-1.45%)
Nov 05, 2019 29.14 29.62 28.88 29.01 595,014 -0.10(-0.34%)
Nov 04, 2019 29.20 29.25 28.63 29.11 541,610 +0.20(+0.69%)
Nov 01, 2019 28.05 28.94 27.60 28.91 674,200 +1.09(+3.92%)
Oct 31, 2019 27.28 27.86 26.83 27.82 515,304 +0.33(+1.20%)
Oct 30, 2019 27.52 27.82 27.06 27.49 548,554 -0.13(-0.47%)
Oct 29, 2019 28.46 28.67 27.48 27.62 831,012 -0.87(-3.05%)
Oct 28, 2019 28.00 28.70 27.50 28.49 1,024,248 +0.43(+1.53%)
Oct 25, 2019 26.80 28.30 26.50 28.06 1,622,600 +1.59(+6.01%)
Oct 24, 2019 25.93 26.64 25.71 26.47 1,492,547 +0.68(+2.64%)
Oct 23, 2019 25.31 26.19 25.20 25.79 355,862 +0.35(+1.38%)
Oct 22, 2019 26.00 26.28 25.26 25.44 674,980 -0.34(-1.32%)
Oct 21, 2019 25.21 25.82 25.21 25.78 540,711 +0.63(+2.50%)
Oct 18, 2019 25.21 25.25 24.81 25.15 442,900 -0.14(-0.55%)
Oct 17, 2019 25.55 25.92 25.25 25.29 636,016 -0.16(-0.63%)
Oct 16, 2019 24.97 25.55 24.88 25.45 918,041 +0.45(+1.80%)
Oct 15, 2019 24.17 25.06 24.17 25.00 889,684 +0.79(+3.26%)
Oct 14, 2019 24.55 25.03 24.00 24.21 787,231 -0.34(-1.38%)
Oct 11, 2019 24.48 24.77 24.27 24.55 678,000 +0.32(+1.32%)
Oct 10, 2019 23.26 24.29 23.26 24.23 723,403 +0.80(+3.41%)
Oct 09, 2019 23.46 23.61 22.92 23.43 919,695 +0.12(+0.51%)
Oct 08, 2019 23.18 23.72 22.83 23.31 914,603 -0.03(-0.13%)
Oct 07, 2019 22.23 23.52 22.17 23.34 1,135,759 +0.91(+4.06%)
Oct 04, 2019 23.61 24.17 22.05 22.43 2,057,600 -1.10(-4.67%)
Oct 03, 2019 22.84 23.61 22.25 23.53 1,517,426 +0.61(+2.66%)
Oct 02, 2019 22.00 23.63 21.45 22.92 4,470,672 +2.45(+11.97%)
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.