Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.56 36.16 35.11 36.01 156,174 +0.16(+0.45%)
Feb 27, 2020 36.60 36.60 35.70 35.85 123,012 -0.87(-2.38%)
Feb 26, 2020 36.92 37.02 36.56 36.72 131,495 +0.59(+1.63%)
Feb 25, 2020 37.07 37.07 36.04 36.13 222,862 -1.42(-3.77%)
Feb 24, 2020 37.93 37.94 37.40 37.55 81,472 -1.20(-3.09%)
Feb 21, 2020 38.69 38.99 38.53 38.75 77,824 +0.14(+0.37%)
Feb 20, 2020 38.60 38.77 38.48 38.60 54,834 +0.00(+0.00%)
Feb 19, 2020 38.52 38.94 38.52 38.60 66,028 +0.32(+0.84%)
Feb 18, 2020 38.20 38.31 38.14 38.28 39,090 +0.05(+0.12%)
Feb 14, 2020 38.22 38.32 38.08 38.23 36,703 +0.20(+0.53%)
Feb 13, 2020 38.16 38.22 38.03 38.03 34,129 -0.43(-1.11%)
Feb 12, 2020 38.29 38.51 38.22 38.46 47,066 +0.28(+0.72%)
Feb 11, 2020 38.19 38.39 38.13 38.19 61,449 +0.06(+0.15%)
Feb 10, 2020 38.09 38.25 37.97 38.13 68,041 -0.14(-0.37%)
Feb 07, 2020 38.48 38.50 38.25 38.27 33,653 -0.08(-0.20%)
Feb 06, 2020 38.22 38.44 38.14 38.35 46,672 +0.88(+2.36%)
Feb 05, 2020 37.63 37.67 37.28 37.46 64,889 +0.00(+0.00%)
Feb 04, 2020 37.36 37.57 37.14 37.46 91,688 +0.25(+0.66%)
Feb 03, 2020 37.12 37.34 37.09 37.22 48,748 +0.41(+1.11%)
Jan 31, 2020 37.46 37.46 36.76 36.81 86,868 -0.72(-1.93%)
Jan 30, 2020 37.37 37.63 37.11 37.53 62,708 -0.30(-0.80%)
Jan 29, 2020 37.88 38.01 37.72 37.83 62,632 -0.06(-0.15%)
Jan 28, 2020 38.03 38.17 37.75 37.89 71,222 -0.06(-0.15%)
Jan 27, 2020 38.02 38.07 37.63 37.95 80,510 -0.41(-1.07%)
Jan 24, 2020 38.54 38.66 38.25 38.36 69,831 -0.03(-0.07%)
Jan 23, 2020 38.75 38.75 38.08 38.39 116,700 -0.60(-1.54%)
Jan 22, 2020 39.22 39.45 38.97 38.99 90,857 -0.07(-0.17%)
Jan 21, 2020 39.27 39.41 39.05 39.05 99,043 -0.22(-0.56%)
Jan 17, 2020 39.06 39.34 39.04 39.27 60,787 +0.03(+0.07%)
Jan 16, 2020 39.18 39.38 39.09 39.24 111,519 +0.85(+2.20%)
Jan 15, 2020 38.57 38.59 38.38 38.40 64,826 -0.35(-0.91%)
Jan 14, 2020 38.60 38.89 38.54 38.75 114,152 +0.20(+0.52%)
Jan 13, 2020 38.20 38.59 38.03 38.55 96,778 +0.69(+1.83%)
Jan 10, 2020 38.10 38.17 37.85 37.85 72,776 -0.38(-0.99%)
Jan 09, 2020 38.21 38.33 38.09 38.23 69,251 +0.03(+0.07%)
Jan 08, 2020 38.08 38.35 38.05 38.21 66,821 +0.02(+0.05%)
Jan 07, 2020 38.27 38.30 38.09 38.19 73,960 -0.22(-0.57%)
Jan 06, 2020 38.51 38.60 38.29 38.41 81,500 -0.53(-1.37%)
Jan 03, 2020 39.02 39.06 38.69 38.94 107,271 -0.55(-1.40%)
Jan 02, 2020 39.25 39.51 39.16 39.49 56,613 +0.32(+0.83%)
Dec 31, 2019 39.24 39.31 38.99 39.17 62,785 -0.05(-0.12%)
Dec 30, 2019 39.50 39.83 39.19 39.21 87,756 -0.34(-0.87%)
Dec 27, 2019 39.58 39.76 39.27 39.56 129,671 +0.68(+1.76%)
Dec 26, 2019 38.70 39.12 38.70 38.87 76,473 +0.20(+0.52%)
Dec 24, 2019 38.69 38.80 38.63 38.67 52,268 -0.02(-0.05%)
Dec 23, 2019 38.38 38.77 38.19 38.69 167,350 +0.71(+1.88%)
Dec 20, 2019 38.20 38.45 37.98 37.98 121,468 +0.28(+0.73%)
Dec 19, 2019 37.61 37.81 37.43 37.70 62,169 +0.13(+0.35%)
Dec 18, 2019 37.89 37.96 37.47 37.57 76,403 -0.17(-0.45%)
Dec 17, 2019 37.68 37.86 37.60 37.74 72,794 +0.13(+0.35%)
Dec 16, 2019 37.49 37.68 37.44 37.61 82,718 +0.29(+0.76%)
Dec 13, 2019 37.58 37.72 37.31 37.32 74,353 +0.13(+0.36%)
Dec 12, 2019 36.97 37.29 36.86 37.19 59,221 +0.39(+1.06%)
Dec 11, 2019 36.91 37.14 36.75 36.80 76,369 +0.07(+0.18%)
Dec 10, 2019 36.50 36.79 36.45 36.73 121,120 +0.29(+0.81%)
Dec 09, 2019 36.32 36.57 36.30 36.44 85,652 +0.33(+0.92%)
Dec 06, 2019 36.34 36.51 36.10 36.10 80,453 -0.06(-0.16%)
Dec 05, 2019 36.30 36.37 36.06 36.16 79,197 -0.23(-0.63%)
Dec 04, 2019 36.31 36.64 36.31 36.39 80,652 +0.37(+1.03%)
Dec 03, 2019 35.79 36.19 35.79 36.02 100,864 +0.22(+0.61%)
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.