Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.28 43.28 41.66 42.11 156,300 -1.25(-2.88%)
Jan 30, 2020 43.20 43.66 42.95 43.36 159,864 -0.03(-0.07%)
Jan 29, 2020 42.47 43.42 42.47 43.39 190,225 +1.03(+2.43%)
Jan 28, 2020 41.58 42.49 41.45 42.36 226,953 +0.92(+2.22%)
Jan 27, 2020 40.89 41.88 40.47 41.44 203,222 -0.23(-0.55%)
Jan 24, 2020 41.99 42.36 41.60 41.67 70,900 -0.45(-1.07%)
Jan 23, 2020 42.05 42.54 41.55 42.12 102,384 -0.18(-0.43%)
Jan 22, 2020 42.45 42.50 41.72 42.30 86,207 -0.49(-1.15%)
Jan 21, 2020 43.37 43.37 42.60 42.79 103,532 -0.58(-1.34%)
Jan 17, 2020 43.31 43.96 42.96 43.37 187,800 +0.26(+0.60%)
Jan 16, 2020 42.42 43.31 42.33 43.11 103,765 +1.02(+2.42%)
Jan 15, 2020 42.15 42.54 41.81 42.09 131,168 -0.01(-0.02%)
Jan 14, 2020 41.83 42.22 41.37 42.10 116,168 +0.30(+0.72%)
Jan 13, 2020 41.17 41.85 41.09 41.80 128,418 +0.47(+1.14%)
Jan 10, 2020 40.98 41.36 40.54 41.33 103,200 +0.37(+0.90%)
Jan 09, 2020 41.53 41.53 40.77 40.96 85,547 -0.19(-0.46%)
Jan 08, 2020 40.99 41.53 40.84 41.15 105,419 +0.16(+0.39%)
Jan 07, 2020 39.64 42.17 39.63 40.99 220,742 +1.15(+2.89%)
Jan 06, 2020 39.95 40.39 39.73 39.84 109,980 -0.34(-0.85%)
Jan 03, 2020 39.19 40.22 39.19 40.18 77,100 +0.54(+1.36%)
Jan 02, 2020 40.32 40.32 39.11 39.64 128,687 -0.50(-1.25%)
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 41.16 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%)
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.