Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 34.25 35.00 34.07 34.59 129,953 +0.16(+0.48%)
Dec 30, 2019 34.10 35.04 33.90 34.43 138,536 +0.24(+0.71%)
Dec 27, 2019 35.07 35.11 34.06 34.19 133,086 -0.88(-2.51%)
Dec 26, 2019 34.84 35.65 34.84 35.07 181,266 +0.19(+0.54%)
Dec 24, 2019 34.51 35.01 34.43 34.88 56,970 +0.28(+0.80%)
Dec 23, 2019 35.14 35.27 34.40 34.60 148,875 -0.65(-1.83%)
Dec 20, 2019 35.44 35.50 35.00 35.25 293,788 -0.04(-0.12%)
Dec 19, 2019 34.66 35.46 34.41 35.29 229,064 +0.44(+1.26%)
Dec 18, 2019 34.11 35.46 33.74 34.85 433,076 +2.06(+6.28%)
Dec 17, 2019 32.50 33.50 32.41 32.79 356,933 +0.37(+1.14%)
Dec 16, 2019 31.47 33.02 31.47 32.42 374,029 +1.17(+3.75%)
Dec 13, 2019 31.29 31.29 30.61 31.25 307,479 -0.30(-0.96%)
Dec 12, 2019 30.66 31.66 30.26 31.55 268,754 +0.66(+2.15%)
Dec 11, 2019 27.95 31.22 27.95 30.89 390,455 +1.50(+5.10%)
Dec 10, 2019 29.80 29.88 29.23 29.39 145,035 -0.39(-1.30%)
Dec 09, 2019 30.25 30.41 29.67 29.78 143,037 -0.39(-1.29%)
Dec 06, 2019 30.21 30.36 29.80 30.16 255,846 +0.19(+0.63%)
Dec 05, 2019 30.33 31.10 29.77 29.98 91,826 -0.10(-0.34%)
Dec 04, 2019 30.76 31.05 29.90 30.08 215,701 -0.68(-2.21%)
Dec 03, 2019 30.95 31.15 30.29 30.76 141,191 -0.35(-1.14%)
Dec 02, 2019 31.61 31.72 31.04 31.11 147,928 -0.47(-1.47%)
Nov 29, 2019 31.31 31.81 31.04 31.58 131,578 +0.17(+0.55%)
Nov 27, 2019 31.35 31.88 31.35 31.41 115,333 -0.03(-0.11%)
Nov 26, 2019 31.40 31.85 31.24 31.44 210,455 +0.02(+0.05%)
Nov 25, 2019 31.60 31.78 31.28 31.42 346,990 -0.03(-0.08%)
Nov 22, 2019 31.93 31.93 31.28 31.45 181,935 -0.34(-1.08%)
Nov 21, 2019 31.99 32.16 31.40 31.79 107,025 -0.15(-0.46%)
Nov 20, 2019 32.90 33.03 31.93 31.94 211,535 -1.06(-3.21%)
Nov 19, 2019 34.00 34.11 32.75 33.00 297,950 -0.91(-2.69%)
Nov 18, 2019 34.59 34.79 33.71 33.91 90,804 -0.74(-2.14%)
Nov 15, 2019 35.36 35.47 34.53 34.65 80,989 -0.52(-1.47%)
Nov 14, 2019 35.28 35.56 35.08 35.17 123,547 -0.32(-0.90%)
Nov 13, 2019 34.82 35.55 34.53 35.49 146,869 +0.34(+0.98%)
Nov 12, 2019 34.72 35.51 34.65 35.15 110,523 +0.36(+1.04%)
Nov 11, 2019 34.83 34.99 34.38 34.78 71,117 -0.38(-1.08%)
Nov 08, 2019 35.44 35.44 34.70 35.16 214,423 -0.46(-1.28%)
Nov 07, 2019 35.42 35.81 35.34 35.62 164,167 +0.42(+1.20%)
Nov 06, 2019 35.59 35.62 34.90 35.20 134,241 -0.45(-1.26%)
Nov 05, 2019 35.36 35.77 35.17 35.65 98,319 +0.50(+1.42%)
Nov 04, 2019 34.56 35.33 34.53 35.15 166,966 +0.60(+1.75%)
Nov 01, 2019 32.74 34.63 32.71 34.54 241,342 +1.92(+5.89%)
Oct 31, 2019 32.82 32.86 32.24 32.62 182,597 -0.41(-1.25%)
Oct 30, 2019 33.25 33.25 32.68 33.03 92,097 -0.22(-0.67%)
Oct 29, 2019 33.63 33.70 33.11 33.26 111,393 -0.40(-1.18%)
Oct 28, 2019 34.05 34.19 33.44 33.66 97,190 -0.42(-1.24%)
Oct 25, 2019 34.13 34.40 33.96 34.08 78,668 -0.15(-0.43%)
Oct 24, 2019 34.08 34.24 33.36 34.22 116,396 +0.16(+0.48%)
Oct 23, 2019 33.61 34.40 33.36 34.06 93,065 +0.60(+1.80%)
Oct 22, 2019 33.59 33.66 32.71 33.46 118,843 -0.27(-0.79%)
Oct 21, 2019 33.90 34.11 33.58 33.72 121,395 +0.25(+0.74%)
Oct 18, 2019 32.83 34.02 32.83 33.48 145,730 +0.45(+1.35%)
Oct 17, 2019 32.62 33.18 32.57 33.03 87,172 +0.53(+1.63%)
Oct 16, 2019 33.09 33.27 32.32 32.50 100,647 -0.67(-2.01%)
Oct 15, 2019 32.63 33.37 32.57 33.17 100,408 +0.51(+1.57%)
Oct 14, 2019 32.44 32.74 31.92 32.65 80,494 +0.18(+0.55%)
Oct 11, 2019 32.56 33.08 32.41 32.47 77,653 +0.33(+1.01%)
Oct 10, 2019 32.81 33.10 32.10 32.15 122,015 -0.46(-1.42%)
Oct 09, 2019 32.75 32.79 32.20 32.61 99,497 +0.06(+0.18%)
Oct 08, 2019 32.87 32.88 32.20 32.55 112,170 -0.51(-1.55%)
Oct 07, 2019 32.66 33.22 32.56 33.06 154,673 +0.33(+0.99%)
Oct 04, 2019 32.30 32.87 31.69 32.74 166,282 +0.46(+1.43%)
Oct 03, 2019 32.11 32.58 31.87 32.28 115,677 +0.00(+0.00%)
Oct 02, 2019 32.35 32.35 31.71 32.28 118,936 -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.