Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.95 34.69 33.77 34.29 131,100 +0.16(+0.48%)
Dec 30, 2019 33.80 34.74 33.60 34.13 139,758 +0.24(+0.71%)
Dec 27, 2019 34.76 34.80 33.76 33.89 134,260 -0.87(-2.51%)
Dec 26, 2019 34.53 35.33 34.53 34.76 182,866 +0.19(+0.54%)
Dec 24, 2019 34.21 34.70 34.13 34.57 57,473 +0.27(+0.80%)
Dec 23, 2019 34.83 34.96 34.10 34.30 150,189 -0.64(-1.83%)
Dec 20, 2019 35.13 35.19 34.69 34.94 296,380 -0.04(-0.12%)
Dec 19, 2019 34.36 35.15 34.11 34.98 231,085 +0.44(+1.26%)
Dec 18, 2019 33.81 35.15 33.45 34.55 436,897 +2.04(+6.28%)
Dec 17, 2019 32.22 33.21 32.13 32.51 360,082 +0.37(+1.14%)
Dec 16, 2019 31.20 32.73 31.20 32.14 377,328 +1.16(+3.75%)
Dec 13, 2019 31.01 31.01 30.34 30.98 310,192 -0.30(-0.96%)
Dec 12, 2019 30.40 31.38 29.99 31.28 271,125 +0.66(+2.15%)
Dec 11, 2019 27.71 30.95 27.71 30.62 393,900 +1.49(+5.10%)
Dec 10, 2019 29.54 29.62 28.98 29.13 146,314 -0.38(-1.30%)
Dec 09, 2019 29.99 30.14 29.41 29.52 144,299 -0.38(-1.29%)
Dec 06, 2019 29.94 30.10 29.54 29.90 258,103 +0.19(+0.63%)
Dec 05, 2019 30.06 30.82 29.51 29.71 92,636 -0.10(-0.34%)
Dec 04, 2019 30.49 30.78 29.64 29.82 217,604 -0.67(-2.21%)
Dec 03, 2019 30.68 30.87 30.03 30.49 142,436 -0.35(-1.14%)
Dec 02, 2019 31.34 31.45 30.77 30.84 149,233 -0.46(-1.47%)
Nov 29, 2019 31.04 31.53 30.76 31.30 132,739 +0.17(+0.55%)
Nov 27, 2019 31.08 31.60 31.07 31.13 116,351 -0.03(-0.11%)
Nov 26, 2019 31.12 31.58 30.97 31.17 212,312 +0.02(+0.05%)
Nov 25, 2019 31.32 31.50 31.00 31.15 350,051 -0.03(-0.08%)
Nov 22, 2019 31.65 31.65 31.00 31.17 183,540 -0.34(-1.08%)
Nov 21, 2019 31.71 31.88 31.12 31.52 107,969 -0.15(-0.46%)
Nov 20, 2019 32.61 32.74 31.65 31.66 213,401 -1.05(-3.21%)
Nov 19, 2019 33.70 33.81 32.46 32.71 300,578 -0.91(-2.69%)
Nov 18, 2019 34.29 34.49 33.41 33.62 91,605 -0.73(-2.14%)
Nov 15, 2019 35.05 35.16 34.23 34.35 81,703 -0.51(-1.47%)
Nov 14, 2019 34.97 35.25 34.77 34.86 124,637 -0.32(-0.90%)
Nov 13, 2019 34.51 35.24 34.22 35.18 148,165 +0.34(+0.98%)
Nov 12, 2019 34.41 35.20 34.34 34.84 111,498 +0.36(+1.04%)
Nov 11, 2019 34.52 34.68 34.08 34.48 71,744 -0.38(-1.08%)
Nov 08, 2019 35.13 35.13 34.39 34.86 216,315 -0.45(-1.28%)
Nov 07, 2019 35.11 35.50 35.03 35.31 165,615 +0.42(+1.20%)
Nov 06, 2019 35.28 35.31 34.59 34.89 135,425 -0.44(-1.26%)
Nov 05, 2019 35.05 35.45 34.86 35.33 99,186 +0.50(+1.42%)
Nov 04, 2019 34.26 35.02 34.23 34.84 168,439 +0.60(+1.75%)
Nov 01, 2019 32.46 34.33 32.42 34.24 243,471 +1.91(+5.89%)
Oct 31, 2019 32.53 32.57 31.96 32.34 184,208 -0.41(-1.25%)
Oct 30, 2019 32.96 32.96 32.40 32.75 92,910 -0.22(-0.67%)
Oct 29, 2019 33.34 33.40 32.82 32.97 112,376 -0.39(-1.18%)
Oct 28, 2019 33.75 33.89 33.15 33.36 98,047 -0.42(-1.24%)
Oct 25, 2019 33.83 34.10 33.66 33.78 79,362 -0.15(-0.43%)
Oct 24, 2019 33.78 33.94 33.07 33.92 117,423 +0.16(+0.48%)
Oct 23, 2019 33.32 34.10 33.07 33.76 93,886 +0.60(+1.80%)
Oct 22, 2019 33.30 33.37 32.42 33.16 119,892 -0.26(-0.79%)
Oct 21, 2019 33.60 33.81 33.28 33.43 122,466 +0.25(+0.74%)
Oct 18, 2019 32.55 33.72 32.55 33.18 147,016 +0.44(+1.35%)
Oct 17, 2019 32.33 32.89 32.28 32.74 87,941 +0.53(+1.63%)
Oct 16, 2019 32.80 32.98 32.04 32.22 101,535 -0.66(-2.01%)
Oct 15, 2019 32.34 33.08 32.28 32.88 101,294 +0.51(+1.57%)
Oct 14, 2019 32.16 32.45 31.64 32.37 81,204 +0.18(+0.55%)
Oct 11, 2019 32.27 32.79 32.12 32.19 78,338 +0.32(+1.01%)
Oct 10, 2019 32.52 32.81 31.82 31.87 123,092 -0.46(-1.42%)
Oct 09, 2019 32.46 32.50 31.92 32.33 100,375 +0.06(+0.18%)
Oct 08, 2019 32.58 32.59 31.92 32.27 113,160 -0.51(-1.55%)
Oct 07, 2019 32.38 32.93 32.27 32.78 156,037 +0.32(+0.99%)
Oct 04, 2019 32.02 32.58 31.42 32.45 167,749 +0.46(+1.43%)
Oct 03, 2019 31.83 32.29 31.60 31.99 116,697 +0.00(+0.00%)
Oct 02, 2019 32.06 32.06 31.43 31.99 119,985 -0.25(-0.76%)
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.