Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 31.47 32.43 31.17 31.85 9,264,798 -0.74(-2.28%)
Feb 27, 2020 32.92 33.92 32.35 32.59 9,493,061 -0.87(-2.61%)
Feb 26, 2020 34.13 34.28 33.40 33.47 4,821,894 -0.19(-0.55%)
Feb 25, 2020 35.35 35.53 33.48 33.65 6,443,229 -1.49(-4.24%)
Feb 24, 2020 35.41 35.73 34.66 35.14 4,227,815 -1.02(-2.83%)
Feb 21, 2020 36.15 36.47 35.79 36.17 4,431,046 -0.15(-0.41%)
Feb 20, 2020 35.75 36.58 35.64 36.32 3,547,252 +0.68(+1.91%)
Feb 19, 2020 35.71 35.98 35.54 35.64 1,833,066 +0.00(+0.00%)
Feb 18, 2020 35.63 35.77 35.25 35.64 2,458,185 -0.03(-0.08%)
Feb 14, 2020 35.58 35.89 35.38 35.66 2,950,234 +0.07(+0.21%)
Feb 13, 2020 35.51 35.80 35.36 35.59 2,439,889 -0.09(-0.26%)
Feb 12, 2020 35.27 35.74 35.27 35.68 2,661,945 +0.48(+1.38%)
Feb 11, 2020 34.53 35.32 34.52 35.20 4,762,227 +0.82(+2.38%)
Feb 10, 2020 34.59 34.69 34.15 34.38 5,187,295 -0.38(-1.10%)
Feb 07, 2020 35.05 35.32 34.55 34.76 3,591,575 -0.51(-1.45%)
Feb 06, 2020 35.37 35.59 34.95 35.27 3,358,853 +0.23(+0.66%)
Feb 05, 2020 34.95 35.06 34.59 35.04 4,374,386 +0.67(+1.95%)
Feb 04, 2020 33.97 34.66 33.75 34.37 3,883,992 +1.00(+3.00%)
Feb 03, 2020 32.77 33.56 32.60 33.37 5,059,507 +0.91(+2.80%)
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%)
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.