Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.74 40.61 39.53 40.14 112,000 +0.19(+0.48%)
Dec 30, 2019 39.57 40.66 39.33 39.95 119,397 +0.28(+0.71%)
Dec 27, 2019 40.69 40.74 39.52 39.67 114,700 -1.02(-2.51%)
Dec 26, 2019 40.42 41.36 40.42 40.69 156,224 +0.22(+0.54%)
Dec 24, 2019 40.04 40.62 39.95 40.47 49,100 +0.32(+0.80%)
Dec 23, 2019 40.77 40.92 39.92 40.15 128,308 -0.75(-1.83%)
Dec 20, 2019 41.12 41.19 40.61 40.90 253,200 -0.05(-0.12%)
Dec 19, 2019 40.22 41.14 39.92 40.95 197,418 +0.51(+1.26%)
Dec 18, 2019 39.58 41.15 39.15 40.44 373,245 +2.39(+6.28%)
Dec 17, 2019 37.71 38.87 37.61 38.05 307,621 +0.43(+1.14%)
Dec 16, 2019 36.52 38.31 36.52 37.62 322,355 +1.36(+3.75%)
Dec 13, 2019 36.30 36.30 35.52 36.26 265,000 -0.35(-0.96%)
Dec 12, 2019 35.58 36.73 35.11 36.61 231,625 +0.77(+2.15%)
Dec 11, 2019 32.43 36.23 32.43 35.84 336,512 +1.74(+5.10%)
Dec 10, 2019 34.58 34.67 33.92 34.10 124,998 -0.45(-1.30%)
Dec 09, 2019 35.10 35.28 34.43 34.55 123,276 -0.45(-1.29%)
Dec 06, 2019 35.05 35.23 34.58 35.00 220,500 +0.22(+0.63%)
Dec 05, 2019 35.19 36.08 34.54 34.78 79,140 -0.12(-0.34%)
Dec 04, 2019 35.69 36.03 34.69 34.90 185,901 -0.79(-2.21%)
Dec 03, 2019 35.91 36.14 35.15 35.69 121,685 -0.41(-1.14%)
Dec 02, 2019 36.68 36.81 36.02 36.10 127,491 -0.54(-1.47%)
Nov 29, 2019 36.33 36.91 36.01 36.64 113,400 +0.20(+0.55%)
Nov 27, 2019 36.38 36.99 36.37 36.44 99,400 -0.04(-0.11%)
Nov 26, 2019 36.43 36.96 36.25 36.48 181,380 +0.02(+0.05%)
Nov 25, 2019 36.66 36.87 36.29 36.46 299,052 -0.03(-0.08%)
Nov 22, 2019 37.05 37.05 36.29 36.49 156,800 -0.40(-1.08%)
Nov 21, 2019 37.12 37.32 36.43 36.89 92,239 -0.17(-0.46%)
Nov 20, 2019 38.17 38.32 37.05 37.06 182,311 -1.23(-3.21%)
Nov 19, 2019 39.45 39.58 38.00 38.29 256,787 -1.06(-2.69%)
Nov 18, 2019 40.14 40.37 39.11 39.35 78,259 -0.86(-2.14%)
Nov 15, 2019 41.03 41.15 40.07 40.21 69,800 -0.60(-1.47%)
Nov 14, 2019 40.93 41.26 40.70 40.81 106,479 -0.37(-0.90%)
Nov 13, 2019 40.40 41.25 40.06 41.18 126,579 +0.40(+0.98%)
Nov 12, 2019 40.28 41.20 40.20 40.78 95,254 +0.42(+1.04%)
Nov 11, 2019 40.41 40.60 39.89 40.36 61,292 -0.44(-1.08%)
Nov 08, 2019 41.12 41.12 40.26 40.80 184,800 -0.53(-1.28%)
Nov 07, 2019 41.10 41.55 41.00 41.33 141,487 +0.49(+1.20%)
Nov 06, 2019 41.30 41.33 40.49 40.84 115,695 -0.52(-1.26%)
Nov 05, 2019 41.03 41.50 40.81 41.36 84,736 +0.58(+1.42%)
Nov 04, 2019 40.10 40.99 40.07 40.78 143,899 +0.70(+1.75%)
Nov 01, 2019 37.99 40.18 37.95 40.08 208,000 +2.23(+5.89%)
Oct 31, 2019 38.08 38.13 37.41 37.85 157,371 -0.48(-1.25%)
Oct 30, 2019 38.58 38.58 37.92 38.33 79,374 -0.26(-0.67%)
Oct 29, 2019 39.02 39.10 38.42 38.59 96,004 -0.46(-1.18%)
Oct 28, 2019 39.51 39.67 38.80 39.05 83,763 -0.49(-1.24%)
Oct 25, 2019 39.60 39.92 39.40 39.54 67,800 -0.17(-0.43%)
Oct 24, 2019 39.54 39.73 38.71 39.71 100,316 +0.19(+0.48%)
Oct 23, 2019 39.00 39.92 38.71 39.52 80,208 +0.70(+1.80%)
Oct 22, 2019 38.98 39.05 37.95 38.82 102,425 -0.56(-1.42%)
Oct 21, 2019 39.58 39.83 39.21 39.38 103,960 +0.29(+0.74%)
Oct 18, 2019 38.34 39.72 38.34 39.09 124,800 +0.52(+1.35%)
Oct 17, 2019 38.09 38.74 38.03 38.57 74,652 +0.62(+1.63%)
Oct 16, 2019 38.64 38.85 37.74 37.95 86,192 -0.78(-2.01%)
Oct 15, 2019 38.10 38.97 38.03 38.73 85,987 +0.60(+1.57%)
Oct 14, 2019 37.88 38.23 37.27 38.13 68,933 +0.21(+0.55%)
Oct 11, 2019 38.02 38.63 37.84 37.92 66,500 +0.38(+1.01%)
Oct 10, 2019 38.31 38.65 37.48 37.54 104,491 -0.54(-1.42%)
Oct 09, 2019 38.24 38.29 37.60 38.08 85,207 +0.07(+0.18%)
Oct 08, 2019 38.38 38.40 37.60 38.01 96,060 -0.60(-1.55%)
Oct 07, 2019 38.14 38.79 38.02 38.61 132,458 +0.38(+0.99%)
Oct 04, 2019 37.72 38.38 37.01 38.23 142,400 +0.54(+1.43%)
Oct 03, 2019 37.50 38.04 37.22 37.69 99,063 +0.00(+0.00%)
Oct 02, 2019 37.77 37.77 37.03 37.69 101,854 -0.29(-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.