Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 33.55 34.34 33.46 34.33 4,118,804 +1.12(+3.37%)
Oct 31, 2019 33.38 33.54 32.78 33.22 6,090,480 -0.32(-0.96%)
Oct 30, 2019 34.02 34.08 33.28 33.54 4,545,730 -0.41(-1.20%)
Oct 29, 2019 33.65 34.05 33.61 33.95 5,774,888 -0.09(-0.27%)
Oct 28, 2019 34.56 34.70 33.91 34.04 4,355,237 -0.32(-0.94%)
Oct 25, 2019 34.29 34.53 34.23 34.36 4,734,564 +0.00(+0.00%)
Oct 24, 2019 34.55 34.66 34.07 34.36 4,617,361 -0.24(-0.69%)
Oct 23, 2019 34.13 34.73 33.83 34.60 6,037,858 +0.27(+0.79%)
Oct 22, 2019 33.83 34.58 33.61 34.33 5,336,149 +0.53(+1.56%)
Oct 21, 2019 33.17 33.96 33.06 33.80 6,738,057 +0.88(+2.68%)
Oct 18, 2019 33.08 33.22 32.90 32.92 4,165,644 -0.17(-0.53%)
Oct 17, 2019 32.66 33.36 32.66 33.10 4,895,149 +0.38(+1.15%)
Oct 16, 2019 32.81 32.97 32.53 32.72 5,557,426 -0.17(-0.53%)
Oct 15, 2019 32.75 33.19 32.54 32.89 6,476,671 +0.35(+1.07%)
Oct 14, 2019 32.48 33.30 32.45 32.54 12,819,750 -0.85(-2.53%)
Oct 11, 2019 31.33 33.61 31.27 33.39 31,390,404 +4.89(+17.15%)
Oct 10, 2019 28.15 28.62 28.15 28.50 6,314,484 +0.34(+1.21%)
Oct 09, 2019 28.23 28.39 27.98 28.16 3,889,259 +0.05(+0.16%)
Oct 08, 2019 28.09 28.55 27.69 28.12 5,357,703 -0.40(-1.39%)
Oct 07, 2019 28.86 28.92 28.39 28.51 5,537,591 -0.69(-2.36%)
Oct 04, 2019 28.68 29.26 28.57 29.20 3,953,308 +0.71(+2.48%)
Oct 03, 2019 28.40 28.51 27.91 28.49 4,590,848 +0.05(+0.16%)
Oct 02, 2019 28.36 28.59 28.07 28.45 5,096,010 -0.19(-0.67%)
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.