Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.35 33.50 32.32 32.46 5,057,667 -1.17(-3.49%)
Jan 30, 2020 32.32 33.67 32.32 33.64 4,690,670 +0.46(+1.37%)
Jan 29, 2020 33.26 33.77 33.12 33.18 4,202,271 +0.12(+0.36%)
Jan 28, 2020 32.71 33.18 32.41 33.06 4,028,983 +0.48(+1.48%)
Jan 27, 2020 32.29 32.86 32.01 32.58 6,668,330 -0.25(-0.76%)
Jan 24, 2020 33.38 33.43 32.37 32.83 4,505,291 -0.50(-1.50%)
Jan 23, 2020 33.14 33.38 32.62 33.33 3,390,561 +0.12(+0.36%)
Jan 22, 2020 33.44 33.55 33.15 33.21 3,788,701 +0.09(+0.28%)
Jan 21, 2020 33.67 33.86 32.76 33.12 7,007,878 -0.90(-2.64%)
Jan 17, 2020 33.61 34.75 33.47 34.01 13,905,390 -0.47(-1.37%)
Jan 16, 2020 34.10 34.50 34.01 34.48 6,440,850 +0.48(+1.41%)
Jan 15, 2020 33.89 34.18 33.69 34.00 4,723,706 -0.03(-0.08%)
Jan 14, 2020 33.86 34.35 33.71 34.03 5,946,208 +0.21(+0.63%)
Jan 13, 2020 33.83 33.87 33.60 33.82 3,427,256 +0.24(+0.72%)
Jan 10, 2020 33.48 33.80 33.18 33.58 3,832,835 +0.10(+0.30%)
Jan 09, 2020 33.45 33.65 33.12 33.48 4,123,896 +0.02(+0.06%)
Jan 08, 2020 33.37 33.85 33.21 33.46 4,107,212 +0.25(+0.75%)
Jan 07, 2020 33.15 33.36 32.95 33.21 3,363,159 -0.06(-0.19%)
Jan 06, 2020 33.49 33.54 33.04 33.27 4,475,468 -0.53(-1.56%)
Jan 03, 2020 33.89 34.03 33.30 33.80 4,437,450 -0.61(-1.77%)
Jan 02, 2020 34.27 34.50 33.87 34.41 4,533,823 +0.26(+0.76%)
Dec 31, 2019 34.07 34.36 34.05 34.15 2,317,402 +0.00(+0.01%)
Dec 30, 2019 34.20 34.33 34.06 34.15 1,507,202 -0.03(-0.09%)
Dec 27, 2019 34.20 34.27 33.88 34.18 1,880,387 +0.04(+0.11%)
Dec 26, 2019 34.20 34.20 33.90 34.14 1,984,410 -0.06(-0.19%)
Dec 24, 2019 34.25 34.25 33.96 34.21 876,626 +0.07(+0.22%)
Dec 23, 2019 34.56 34.59 34.05 34.13 2,898,970 -0.18(-0.51%)
Dec 20, 2019 34.42 34.42 33.94 34.31 6,904,275 +0.30(+0.88%)
Dec 19, 2019 34.02 34.11 33.82 34.01 2,379,331 -0.04(-0.12%)
Dec 18, 2019 34.02 34.07 33.78 34.05 3,283,045 -0.03(-0.08%)
Dec 17, 2019 34.93 34.93 33.94 34.08 4,108,954 -0.50(-1.44%)
Dec 16, 2019 34.42 34.62 34.26 34.58 3,262,167 +0.35(+1.03%)
Dec 13, 2019 34.65 35.07 34.14 34.22 4,380,429 -0.57(-1.65%)
Dec 12, 2019 33.47 34.88 33.24 34.80 6,495,011 +1.31(+3.91%)
Dec 11, 2019 33.35 33.57 33.12 33.49 2,151,475 +0.27(+0.82%)
Dec 10, 2019 33.31 33.48 33.09 33.22 2,596,955 -0.16(-0.47%)
Dec 09, 2019 33.24 33.52 33.19 33.37 3,304,647 +0.16(+0.47%)
Dec 06, 2019 32.88 33.39 32.88 33.22 4,089,699 +0.61(+1.87%)
Dec 05, 2019 32.95 33.72 32.51 32.61 6,207,569 +0.20(+0.63%)
Dec 04, 2019 32.39 32.68 32.34 32.40 4,124,285 +0.14(+0.43%)
Dec 03, 2019 31.90 32.38 31.45 32.26 3,507,695 -0.05(-0.14%)
Dec 02, 2019 32.70 33.27 32.25 32.31 3,688,604 -0.52(-1.58%)
Nov 29, 2019 32.96 33.19 32.75 32.83 1,700,777 -0.25(-0.75%)
Nov 27, 2019 33.38 33.38 32.86 33.08 2,260,490 -0.11(-0.33%)
Nov 26, 2019 33.22 33.39 33.08 33.19 4,695,299 -0.15(-0.44%)
Nov 25, 2019 33.10 33.47 32.97 33.34 3,130,762 +0.33(+1.01%)
Nov 22, 2019 32.68 33.03 32.30 33.00 2,779,303 +0.53(+1.62%)
Nov 21, 2019 32.64 32.69 32.27 32.48 2,977,961 -0.11(-0.34%)
Nov 20, 2019 32.96 33.02 32.39 32.59 4,308,572 -0.43(-1.32%)
Nov 19, 2019 33.38 33.39 32.99 33.02 4,125,495 -0.12(-0.36%)
Nov 18, 2019 33.49 33.50 32.96 33.14 3,200,248 -0.43(-1.29%)
Nov 15, 2019 33.67 33.82 33.35 33.58 4,561,879 +0.12(+0.36%)
Nov 14, 2019 33.29 33.56 33.02 33.46 3,229,942 +0.17(+0.50%)
Nov 13, 2019 33.86 33.87 33.24 33.29 3,578,080 -0.81(-2.38%)
Nov 12, 2019 34.03 34.21 33.80 34.10 3,186,993 +0.06(+0.19%)
Nov 11, 2019 34.03 34.09 33.79 34.04 1,990,508 -0.22(-0.65%)
Nov 08, 2019 34.31 34.33 34.04 34.26 3,451,759 -0.06(-0.19%)
Nov 07, 2019 34.57 34.72 34.00 34.33 4,360,770 -0.01(-0.03%)
Nov 06, 2019 34.10 34.34 33.71 34.33 7,919,349 -0.12(-0.35%)
Nov 05, 2019 34.52 35.04 34.21 34.46 4,467,625 -0.02(-0.05%)
Nov 04, 2019 34.58 35.04 34.36 34.47 4,495,619 +0.14(+0.40%)
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.