Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.20 39.20 37.73 38.14 172,586 -1.13(-2.88%)
Jan 30, 2020 39.12 39.54 38.89 39.27 176,522 -0.03(-0.07%)
Jan 29, 2020 38.46 39.32 38.46 39.30 210,046 +0.93(+2.43%)
Jan 28, 2020 37.66 38.48 37.54 38.36 250,602 +0.83(+2.22%)
Jan 27, 2020 37.03 37.92 36.65 37.53 224,398 -0.21(-0.55%)
Jan 24, 2020 38.03 38.36 37.67 37.74 78,287 -0.41(-1.07%)
Jan 23, 2020 38.08 38.53 37.63 38.15 113,052 -0.16(-0.43%)
Jan 22, 2020 38.44 38.49 37.78 38.31 95,189 -0.22(-0.56%)
Jan 21, 2020 39.05 39.05 38.35 38.53 114,992 -0.52(-1.34%)
Jan 17, 2020 38.99 39.58 38.68 39.05 208,587 +0.23(+0.60%)
Jan 16, 2020 38.19 38.99 38.11 38.81 115,250 +0.92(+2.42%)
Jan 15, 2020 37.95 38.30 37.64 37.90 145,687 -0.01(-0.02%)
Jan 14, 2020 37.66 38.01 37.25 37.90 129,026 +0.27(+0.72%)
Jan 13, 2020 37.07 37.68 36.99 37.63 142,632 +0.42(+1.14%)
Jan 10, 2020 36.90 37.24 36.50 37.21 114,623 +0.33(+0.90%)
Jan 09, 2020 37.39 37.39 36.71 36.88 95,016 -0.17(-0.46%)
Jan 08, 2020 36.90 37.39 36.77 37.05 117,087 +0.14(+0.39%)
Jan 07, 2020 35.69 37.97 35.68 36.90 245,176 +1.04(+2.89%)
Jan 06, 2020 35.97 36.36 35.77 35.87 122,153 -0.31(-0.85%)
Jan 03, 2020 35.28 36.21 35.28 36.18 85,634 +0.49(+1.36%)
Jan 02, 2020 36.30 36.30 35.21 35.69 142,931 -0.45(-1.25%)
Dec 31, 2019 35.78 36.56 35.59 36.14 124,397 +0.17(+0.48%)
Dec 30, 2019 35.63 36.61 35.41 35.97 132,613 +0.25(+0.71%)
Dec 27, 2019 36.63 36.68 35.58 35.72 127,396 -0.92(-2.51%)
Dec 26, 2019 36.39 37.24 36.39 36.63 173,516 +0.20(+0.54%)
Dec 24, 2019 36.05 36.57 35.97 36.44 54,534 +0.29(+0.80%)
Dec 23, 2019 36.71 36.85 35.94 36.15 142,510 -0.68(-1.83%)
Dec 20, 2019 37.02 37.09 36.56 36.82 281,227 -0.04(-0.12%)
Dec 19, 2019 36.21 37.04 35.95 36.87 219,270 +0.46(+1.26%)
Dec 18, 2019 35.64 37.04 35.25 36.41 414,560 +2.15(+6.28%)
Dec 17, 2019 33.95 35.00 33.86 34.26 341,672 +0.39(+1.14%)
Dec 16, 2019 32.88 34.49 32.88 33.87 358,036 +1.22(+3.75%)
Dec 13, 2019 32.68 32.68 31.98 32.65 294,333 -0.32(-0.96%)
Dec 12, 2019 32.03 33.07 31.61 32.96 257,263 +0.69(+2.15%)
Dec 11, 2019 29.20 32.62 29.20 32.27 373,761 +1.57(+5.10%)
Dec 10, 2019 31.13 31.21 30.54 30.70 138,834 -0.41(-1.30%)
Dec 09, 2019 31.60 31.76 31.00 31.11 136,921 -0.41(-1.29%)
Dec 06, 2019 31.56 31.72 31.13 31.51 244,907 +0.20(+0.63%)
Dec 05, 2019 31.68 32.48 31.10 31.31 87,900 -0.11(-0.34%)
Dec 04, 2019 32.13 32.44 31.23 31.42 206,478 -0.71(-2.21%)
Dec 03, 2019 32.33 32.54 31.65 32.13 135,154 -0.37(-1.14%)
Dec 02, 2019 33.02 33.14 32.43 32.50 141,603 -0.49(-1.47%)
Nov 29, 2019 32.71 33.23 32.42 32.99 125,952 +0.18(+0.55%)
Nov 27, 2019 32.75 33.30 32.75 32.81 110,402 -0.04(-0.11%)
Nov 26, 2019 32.80 33.28 32.64 32.84 201,457 +0.02(+0.05%)
Nov 25, 2019 33.01 33.20 32.67 32.83 332,154 -0.03(-0.08%)
Nov 22, 2019 33.36 33.36 32.67 32.85 174,156 -0.36(-1.08%)
Nov 21, 2019 33.42 33.60 32.80 33.21 102,449 -0.15(-0.46%)
Nov 20, 2019 34.37 34.50 33.36 33.37 202,491 -1.11(-3.21%)
Nov 19, 2019 35.52 35.64 34.21 34.47 285,211 -0.95(-2.69%)
Nov 18, 2019 36.14 36.35 35.21 35.43 86,921 -0.77(-2.14%)
Nov 15, 2019 36.94 37.05 36.08 36.20 77,526 -0.54(-1.47%)
Nov 14, 2019 36.85 37.15 36.64 36.74 118,265 -0.33(-0.90%)
Nov 13, 2019 36.37 37.14 36.07 37.08 140,590 +0.36(+0.98%)
Nov 12, 2019 36.27 37.09 36.19 36.72 105,797 +0.38(+1.04%)
Nov 11, 2019 36.38 36.55 35.91 36.34 68,076 -0.40(-1.08%)
Nov 08, 2019 37.02 37.02 36.25 36.73 205,255 -0.48(-1.28%)
Nov 07, 2019 37.00 37.41 36.91 37.21 157,148 +0.44(+1.20%)
Nov 06, 2019 37.18 37.21 36.45 36.77 128,501 -0.47(-1.26%)
Nov 05, 2019 36.94 37.36 36.74 37.24 94,115 +0.52(+1.42%)
Nov 04, 2019 36.10 36.90 36.08 36.72 159,827 +0.63(+1.75%)
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.