Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.62 41.62 41.01 41.10 11,800 -0.34(-0.81%)
Dec 30, 2019 41.35 41.50 41.16 41.44 2,747 +0.60(+1.48%)
Dec 27, 2019 41.17 41.17 40.84 40.84 800 -0.17(-0.41%)
Dec 26, 2019 41.01 41.20 41.01 41.01 1,086 +0.17(+0.41%)
Dec 24, 2019 40.72 40.84 40.72 40.84 1,100 +0.03(+0.08%)
Dec 23, 2019 40.75 40.92 40.75 40.80 8,320 +0.27(+0.65%)
Dec 20, 2019 40.30 40.62 40.20 40.54 10,200 +0.27(+0.67%)
Dec 19, 2019 39.95 40.36 39.91 40.27 5,084 +0.55(+1.38%)
Dec 18, 2019 39.81 39.81 39.72 39.72 556 +0.20(+0.49%)
Dec 17, 2019 39.56 39.60 39.52 39.52 1,475 -0.36(-0.90%)
Dec 16, 2019 39.77 39.95 39.54 39.88 725 +0.37(+0.93%)
Dec 13, 2019 39.63 39.92 39.47 39.52 2,900 -0.45(-1.13%)
Dec 12, 2019 39.24 40.05 39.07 39.97 2,602 +0.69(+1.76%)
Dec 11, 2019 39.12 39.30 39.12 39.28 6,596 +0.07(+0.17%)
Dec 10, 2019 39.03 39.21 39.03 39.21 1,405 +0.37(+0.96%)
Dec 09, 2019 38.71 38.84 38.71 38.84 135 -0.28(-0.72%)
Dec 06, 2019 38.97 39.29 38.97 39.12 1,600 +0.71(+1.86%)
Dec 05, 2019 38.55 38.57 38.36 38.41 1,229 -0.15(-0.40%)
Dec 04, 2019 38.48 38.56 38.48 38.56 100 +0.44(+1.15%)
Dec 03, 2019 38.52 38.54 38.10 38.12 1,642 -0.46(-1.18%)
Dec 02, 2019 39.12 39.12 38.58 38.58 1,264 -0.25(-0.65%)
Nov 29, 2019 38.86 38.99 38.83 38.83 1,900 -0.39(-1.00%)
Nov 27, 2019 39.12 39.22 39.07 39.22 1,800 +0.05(+0.11%)
Nov 26, 2019 39.30 39.30 39.17 39.17 702 +0.04(+0.10%)
Nov 25, 2019 38.16 39.13 38.16 39.13 1,202 +0.58(+1.50%)
Nov 22, 2019 38.24 38.57 38.24 38.55 1,400 +0.73(+1.92%)
Nov 21, 2019 38.45 38.49 37.83 37.83 2,715 -0.32(-0.83%)
Nov 20, 2019 38.76 39.02 38.12 38.15 2,381 -0.69(-1.77%)
Nov 19, 2019 39.25 39.25 38.84 38.84 487 -0.27(-0.68%)
Nov 18, 2019 39.10 39.23 38.82 39.10 6,383 -0.54(-1.36%)
Nov 15, 2019 39.68 39.76 39.64 39.64 4,300 +0.37(+0.93%)
Nov 14, 2019 39.30 39.30 39.27 39.27 294 -0.02(-0.04%)
Nov 13, 2019 39.41 39.55 39.18 39.29 1,377 -0.12(-0.29%)
Nov 12, 2019 39.42 39.44 39.41 39.41 497 +0.12(+0.30%)
Nov 11, 2019 39.40 39.49 39.02 39.29 2,246 -0.11(-0.28%)
Nov 08, 2019 39.03 39.64 39.03 39.40 1,700 +0.19(+0.47%)
Nov 07, 2019 39.29 39.46 39.21 39.21 1,126 +0.43(+1.10%)
Nov 06, 2019 39.06 39.06 38.78 38.78 3,093 -0.16(-0.40%)
Nov 05, 2019 38.90 39.21 38.90 38.94 15,228 +0.00(+0.01%)
Nov 04, 2019 39.18 39.33 38.92 38.94 4,160 -0.41(-1.03%)
Nov 01, 2019 39.07 39.34 39.07 39.34 1,400 +0.11(+0.28%)
Oct 31, 2019 39.84 39.86 39.16 39.23 7,631 -1.01(-2.51%)
Oct 30, 2019 39.77 40.32 39.77 40.24 4,211 +0.70(+1.76%)
Oct 29, 2019 39.63 39.70 39.55 39.55 1,375 -0.02(-0.05%)
Oct 28, 2019 39.67 39.67 39.39 39.56 2,630 -0.11(-0.26%)
Oct 25, 2019 39.90 39.90 39.67 39.67 700 +0.10(+0.25%)
Oct 24, 2019 39.80 39.80 39.48 39.57 3,473 -0.05(-0.14%)
Oct 23, 2019 39.51 39.78 39.49 39.62 1,632 +0.23(+0.60%)
Oct 22, 2019 39.66 39.74 39.39 39.39 8,056 +0.01(+0.03%)
Oct 21, 2019 39.68 39.68 39.38 39.38 3,338 -0.50(-1.25%)
Oct 18, 2019 39.88 39.88 39.74 39.88 2,100 +0.14(+0.35%)
Oct 17, 2019 39.61 39.74 39.25 39.74 16,738 +0.34(+0.86%)
Oct 16, 2019 38.84 39.41 38.84 39.40 7,157 +0.70(+1.82%)
Oct 15, 2019 38.72 38.73 38.46 38.70 10,064 +0.66(+1.72%)
Oct 14, 2019 39.06 39.10 37.95 38.04 22,748 -1.00(-2.56%)
Oct 11, 2019 38.01 39.04 37.90 39.04 35,000 +1.46(+3.89%)
Oct 10, 2019 37.71 38.03 37.50 37.58 2,106 -0.30(-0.79%)
Oct 09, 2019 37.63 37.88 37.63 37.88 591 +0.41(+1.11%)
Oct 08, 2019 37.57 37.57 37.47 37.47 656 -0.25(-0.68%)
Oct 07, 2019 37.70 37.90 37.49 37.72 1,294 +0.04(+0.11%)
Oct 04, 2019 37.80 37.85 37.60 37.68 1,400 -0.01(-0.01%)
Oct 03, 2019 37.92 38.36 37.59 37.69 7,559 +0.38(+1.02%)
Oct 02, 2019 36.90 37.35 36.90 37.30 1,572 +0.13(+0.35%)
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.