Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.27 41.34 41.00 41.19 59,700 -0.05(-0.12%)
Dec 30, 2019 41.54 41.89 41.21 41.24 83,444 -0.36(-0.87%)
Dec 27, 2019 41.63 41.81 41.30 41.60 123,300 +0.72(+1.76%)
Dec 26, 2019 40.70 41.14 40.70 40.88 72,716 +0.21(+0.52%)
Dec 24, 2019 40.69 40.80 40.63 40.67 49,700 -0.02(-0.05%)
Dec 23, 2019 40.36 40.77 40.16 40.69 159,127 +0.75(+1.88%)
Dec 20, 2019 40.17 40.44 39.94 39.94 115,500 +0.29(+0.73%)
Dec 19, 2019 39.55 39.76 39.36 39.65 59,115 +0.14(+0.35%)
Dec 18, 2019 39.85 39.92 39.41 39.51 72,649 -0.18(-0.45%)
Dec 17, 2019 39.63 39.82 39.55 39.69 69,217 +0.14(+0.35%)
Dec 16, 2019 39.43 39.63 39.37 39.55 78,654 +0.30(+0.76%)
Dec 13, 2019 39.52 39.67 39.24 39.25 70,700 +0.14(+0.36%)
Dec 12, 2019 38.88 39.22 38.76 39.11 56,311 +0.41(+1.06%)
Dec 11, 2019 38.82 39.06 38.65 38.70 72,617 +0.07(+0.18%)
Dec 10, 2019 38.39 38.69 38.34 38.63 115,169 +0.31(+0.81%)
Dec 09, 2019 38.20 38.46 38.18 38.32 81,444 +0.35(+0.92%)
Dec 06, 2019 38.22 38.40 37.97 37.97 76,500 -0.06(-0.16%)
Dec 05, 2019 38.18 38.24 37.92 38.03 75,306 -0.24(-0.63%)
Dec 04, 2019 38.19 38.53 38.19 38.27 76,689 +0.39(+1.03%)
Dec 03, 2019 37.64 38.06 37.64 37.88 95,908 +0.23(+0.61%)
Dec 02, 2019 37.82 38.01 37.62 37.65 67,993 -0.24(-0.63%)
Nov 29, 2019 38.30 38.30 37.64 37.89 75,300 -1.19(-3.05%)
Nov 27, 2019 39.15 39.24 39.03 39.08 70,600 -0.28(-0.71%)
Nov 26, 2019 39.43 39.44 39.13 39.36 52,080 -0.32(-0.81%)
Nov 25, 2019 39.57 39.77 39.55 39.68 57,913 +0.49(+1.25%)
Nov 22, 2019 39.45 39.45 39.13 39.19 144,500 -0.17(-0.43%)
Nov 21, 2019 39.30 39.43 39.20 39.36 67,159 -0.43(-1.08%)
Nov 20, 2019 39.59 40.01 39.59 39.79 54,704 -0.17(-0.43%)
Nov 19, 2019 40.69 41.12 39.96 39.96 57,042 +0.46(+1.16%)
Nov 18, 2019 39.72 39.99 39.47 39.50 70,975 +0.28(+0.71%)
Nov 15, 2019 39.34 39.37 39.09 39.22 67,000 -0.03(-0.08%)
Nov 14, 2019 39.33 39.47 39.14 39.25 87,911 -0.75(-1.88%)
Nov 13, 2019 40.45 40.45 39.96 40.00 112,132 -1.37(-3.31%)
Nov 12, 2019 41.29 41.43 40.90 41.37 105,007 +0.08(+0.19%)
Nov 11, 2019 41.55 41.55 41.12 41.29 60,203 -1.07(-2.53%)
Nov 08, 2019 42.48 42.67 42.22 42.36 38,500 -0.51(-1.19%)
Nov 07, 2019 43.23 43.23 42.80 42.87 53,415 -0.06(-0.14%)
Nov 06, 2019 42.97 43.12 42.81 42.93 51,817 +0.34(+0.80%)
Nov 05, 2019 42.80 43.23 42.48 42.59 41,475 -0.15(-0.35%)
Nov 04, 2019 43.14 43.37 42.58 42.74 65,144 -0.26(-0.60%)
Nov 01, 2019 42.94 43.22 42.80 43.00 71,800 +0.61(+1.44%)
Oct 31, 2019 42.92 42.93 42.14 42.39 49,518 -0.50(-1.17%)
Oct 30, 2019 42.95 42.95 42.60 42.89 47,639 -0.37(-0.86%)
Oct 29, 2019 43.57 43.60 43.06 43.26 40,052 -1.08(-2.44%)
Oct 28, 2019 44.71 44.79 44.03 44.34 37,212 +0.03(+0.07%)
Oct 25, 2019 44.26 44.55 44.24 44.31 43,900 -0.62(-1.38%)
Oct 24, 2019 44.94 44.96 44.67 44.93 33,626 +0.06(+0.13%)
Oct 23, 2019 44.90 45.01 44.76 44.87 32,115 -0.13(-0.29%)
Oct 22, 2019 45.18 45.39 45.00 45.00 29,876 -0.82(-1.79%)
Oct 21, 2019 45.91 45.93 45.66 45.82 44,546 -0.22(-0.48%)
Oct 18, 2019 45.93 46.24 45.93 46.04 44,900 +0.36(+0.79%)
Oct 17, 2019 45.82 45.82 45.60 45.68 31,204 +0.23(+0.51%)
Oct 16, 2019 45.44 45.68 45.21 45.45 69,209 -0.43(-0.94%)
Oct 15, 2019 46.09 46.15 45.74 45.88 27,143 -0.45(-0.97%)
Oct 14, 2019 46.56 46.62 46.23 46.33 30,083 -0.73(-1.55%)
Oct 11, 2019 47.09 47.22 46.76 47.06 21,600 +0.78(+1.69%)
Oct 10, 2019 46.08 46.47 46.04 46.28 13,804 +0.35(+0.76%)
Oct 09, 2019 45.88 46.10 45.74 45.93 22,452 +0.01(+0.02%)
Oct 08, 2019 46.09 46.25 45.92 45.92 26,969 -0.15(-0.33%)
Oct 07, 2019 46.04 46.31 45.95 46.07 30,677 -0.08(-0.17%)
Oct 04, 2019 45.83 46.18 45.56 46.15 25,000 -0.06(-0.13%)
Oct 03, 2019 45.98 46.43 45.98 46.21 25,832 +0.42(+0.92%)
Oct 02, 2019 45.70 46.00 45.70 45.79 41,069 +0.44(+0.97%)
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.