Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.01 39.11 38.86 39.08 20,218,300 +0.04(+0.10%)
Dec 30, 2019 39.27 39.28 38.98 39.04 17,665,892 -0.20(-0.51%)
Dec 27, 2019 39.24 39.36 39.20 39.24 15,434,000 +0.08(+0.20%)
Dec 26, 2019 38.99 39.20 38.97 39.16 19,818,008 +0.20(+0.51%)
Dec 24, 2019 39.10 39.12 38.90 38.96 8,697,200 -0.11(-0.28%)
Dec 23, 2019 39.25 39.43 39.04 39.07 29,139,794 -0.08(-0.20%)
Dec 20, 2019 39.21 39.26 38.89 39.15 48,371,100 +0.22(+0.57%)
Dec 19, 2019 38.79 38.93 38.66 38.93 25,075,256 +0.19(+0.49%)
Dec 18, 2019 38.60 38.93 38.59 38.74 28,433,488 +0.24(+0.62%)
Dec 17, 2019 38.60 38.70 38.45 38.50 34,738,948 -0.09(-0.23%)
Dec 16, 2019 38.37 38.65 38.37 38.59 24,043,132 +0.33(+0.86%)
Dec 13, 2019 38.21 38.28 37.95 38.26 24,895,900 -0.09(-0.23%)
Dec 12, 2019 38.20 38.57 38.20 38.35 23,593,428 +0.18(+0.47%)
Dec 11, 2019 38.02 38.25 38.00 38.17 18,526,656 +0.11(+0.29%)
Dec 10, 2019 38.07 38.27 37.82 38.06 21,777,540 +0.02(+0.05%)
Dec 09, 2019 38.12 38.43 38.03 38.04 20,603,244 -0.16(-0.42%)
Dec 06, 2019 38.29 38.58 38.13 38.20 22,613,798 +0.01(+0.03%)
Dec 05, 2019 38.12 38.36 38.01 38.19 21,764,340 +0.09(+0.24%)
Dec 04, 2019 37.59 38.36 37.51 38.10 38,235,228 +0.87(+2.32%)
Dec 03, 2019 37.20 37.55 36.91 37.23 24,865,622 -0.09(-0.23%)
Dec 02, 2019 37.48 37.48 37.23 37.32 24,881,998 -0.06(-0.16%)
Nov 29, 2019 37.74 37.96 37.36 37.38 18,172,500 -0.28(-0.74%)
Nov 27, 2019 37.44 37.82 37.40 37.66 17,069,400 +0.31(+0.83%)
Nov 26, 2019 37.28 37.44 36.77 37.35 54,016,276 +0.09(+0.24%)
Nov 25, 2019 37.90 37.90 37.18 37.26 32,456,194 -0.49(-1.30%)
Nov 22, 2019 37.75 37.93 37.69 37.75 19,877,000 +0.15(+0.40%)
Nov 21, 2019 37.03 37.70 37.03 37.60 31,351,304 +0.42(+1.13%)
Nov 20, 2019 37.09 37.61 36.40 37.18 69,833,152 -0.82(-2.16%)
Nov 19, 2019 38.92 38.97 37.37 38.00 64,534,344 -1.63(-4.11%)
Nov 18, 2019 39.30 39.70 39.21 39.63 25,966,736 +0.13(+0.33%)
Nov 15, 2019 39.13 39.51 39.06 39.50 31,476,700 +0.55(+1.41%)
Nov 14, 2019 38.97 39.08 38.69 38.95 27,462,466 -0.21(-0.54%)
Nov 13, 2019 39.19 39.31 39.05 39.16 16,592,047 -0.01(-0.03%)
Nov 12, 2019 39.35 39.48 39.07 39.17 16,547,639 -0.20(-0.51%)
Nov 11, 2019 39.26 39.38 39.20 39.37 13,575,828 -0.01(-0.03%)
Nov 08, 2019 39.34 39.42 39.09 39.38 18,635,100 -0.04(-0.10%)
Nov 07, 2019 39.29 39.58 39.25 39.42 25,540,316 +0.17(+0.43%)
Nov 06, 2019 39.25 39.28 38.99 39.25 21,996,676 +0.08(+0.20%)
Nov 05, 2019 38.81 39.31 38.79 39.17 29,712,416 +0.28(+0.72%)
Nov 04, 2019 39.10 39.50 38.86 38.89 35,856,608 -0.06(-0.15%)
Nov 01, 2019 38.95 39.02 38.74 38.95 35,232,700 +0.46(+1.20%)
Oct 31, 2019 38.21 38.49 37.88 38.49 39,484,632 +0.29(+0.76%)
Oct 30, 2019 38.39 38.87 38.11 38.20 34,013,288 +0.10(+0.26%)
Oct 29, 2019 38.49 38.49 37.98 38.10 26,707,908 -0.39(-1.01%)
Oct 28, 2019 38.30 38.86 37.97 38.49 62,234,844 +1.58(+4.28%)
Oct 25, 2019 36.94 37.17 36.72 36.91 33,280,700 +0.09(+0.24%)
Oct 24, 2019 37.69 37.77 36.54 36.82 40,906,168 -0.92(-2.44%)
Oct 23, 2019 38.01 38.14 37.63 37.74 24,361,160 -0.43(-1.13%)
Oct 22, 2019 37.82 38.36 37.60 38.17 20,373,426 -0.06(-0.16%)
Oct 21, 2019 38.42 38.62 38.19 38.23 28,036,314 -0.24(-0.62%)
Oct 18, 2019 37.81 38.53 37.79 38.47 37,673,700 +0.66(+1.75%)
Oct 17, 2019 37.86 37.86 37.61 37.81 19,129,172 +0.02(+0.05%)
Oct 16, 2019 37.82 38.00 37.69 37.79 22,151,178 -0.11(-0.29%)
Oct 15, 2019 37.45 38.07 37.42 37.90 22,957,642 +0.43(+1.15%)
Oct 14, 2019 37.58 37.69 37.31 37.47 23,650,532 -0.11(-0.29%)
Oct 11, 2019 37.59 37.80 37.47 37.58 27,814,600 +0.16(+0.43%)
Oct 10, 2019 37.00 37.55 36.97 37.42 23,886,212 +0.37(+1.00%)
Oct 09, 2019 37.21 37.22 36.88 37.05 24,727,792 -0.43(-1.15%)
Oct 08, 2019 37.68 37.71 37.38 37.48 31,025,712 -0.18(-0.48%)
Oct 07, 2019 37.58 37.87 37.52 37.66 21,244,016 +0.15(+0.40%)
Oct 04, 2019 37.22 37.52 37.13 37.51 22,598,000 +0.32(+0.86%)
Oct 03, 2019 37.00 37.20 36.66 37.19 21,000,430 +0.11(+0.30%)
Oct 02, 2019 37.35 37.35 36.92 37.08 26,608,456 -0.33(-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.