Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.05 38.46 37.30 37.55 1,984,900 -0.47(-1.24%)
Jan 30, 2020 38.61 38.75 37.71 38.02 1,198,958 -0.41(-1.07%)
Jan 29, 2020 38.86 39.02 38.08 38.43 1,161,502 -0.47(-1.21%)
Jan 28, 2020 38.65 39.30 38.39 38.90 2,331,654 +0.64(+1.67%)
Jan 27, 2020 37.92 38.92 37.89 38.26 1,917,860 +0.14(+0.37%)
Jan 24, 2020 38.89 39.10 37.83 38.12 1,798,000 -0.77(-1.98%)
Jan 23, 2020 38.28 39.38 38.18 38.89 1,496,561 +0.62(+1.62%)
Jan 22, 2020 38.00 38.58 37.78 38.27 1,099,529 +0.43(+1.14%)
Jan 21, 2020 36.85 37.91 36.81 37.84 1,387,945 +1.03(+2.80%)
Jan 17, 2020 36.88 37.18 36.61 36.81 1,450,500 +0.27(+0.74%)
Jan 16, 2020 36.75 36.90 36.26 36.54 1,086,939 -0.19(-0.52%)
Jan 15, 2020 36.36 36.74 36.26 36.73 1,286,690 +0.63(+1.75%)
Jan 14, 2020 35.26 36.24 35.19 36.10 1,796,673 +0.84(+2.38%)
Jan 13, 2020 35.94 36.24 35.19 35.26 1,854,950 -0.60(-1.67%)
Jan 10, 2020 35.46 36.38 35.04 35.86 4,821,700 -1.20(-3.24%)
Jan 09, 2020 37.44 37.59 36.83 37.06 3,621,835 +0.06(+0.16%)
Jan 08, 2020 36.82 37.35 36.59 37.00 2,978,061 +0.74(+2.04%)
Jan 07, 2020 36.00 36.46 35.80 36.26 2,262,003 +0.61(+1.71%)
Jan 06, 2020 34.96 35.86 34.89 35.65 1,887,606 +0.74(+2.12%)
Jan 03, 2020 34.15 35.02 34.12 34.91 1,303,800 +0.40(+1.16%)
Jan 02, 2020 34.43 34.57 33.95 34.51 1,317,864 +0.24(+0.70%)
Dec 31, 2019 33.89 34.48 33.89 34.27 1,098,600 +0.29(+0.85%)
Dec 30, 2019 33.83 34.02 33.65 33.98 1,294,349 +0.05(+0.15%)
Dec 27, 2019 33.92 34.21 33.63 33.93 881,100 +0.13(+0.38%)
Dec 26, 2019 34.01 34.12 33.72 33.80 864,746 -0.22(-0.65%)
Dec 24, 2019 33.56 34.10 33.40 34.02 561,300 +0.58(+1.73%)
Dec 23, 2019 33.86 34.10 33.32 33.44 1,024,683 -0.47(-1.39%)
Dec 20, 2019 32.85 34.05 32.79 33.91 2,601,200 +1.22(+3.73%)
Dec 19, 2019 33.24 33.24 32.32 32.69 2,158,909 -0.70(-2.10%)
Dec 18, 2019 34.43 34.60 33.23 33.39 2,054,477 -0.69(-2.02%)
Dec 17, 2019 34.83 34.91 33.88 34.08 1,495,944 -0.71(-2.04%)
Dec 16, 2019 34.96 35.14 34.58 34.79 1,087,827 -0.16(-0.46%)
Dec 13, 2019 34.50 35.13 34.44 34.95 752,900 +0.25(+0.72%)
Dec 12, 2019 35.52 35.75 34.62 34.70 995,131 -1.03(-2.88%)
Dec 11, 2019 35.08 35.76 34.89 35.73 1,089,701 +0.75(+2.14%)
Dec 10, 2019 34.78 35.07 34.61 34.98 750,300 +0.14(+0.40%)
Dec 09, 2019 34.21 35.10 34.19 34.84 1,556,114 +0.65(+1.90%)
Dec 06, 2019 35.15 35.37 34.05 34.19 1,528,600 -0.88(-2.51%)
Dec 05, 2019 34.52 35.33 34.41 35.07 1,191,517 +0.55(+1.59%)
Dec 04, 2019 34.38 34.77 34.10 34.52 833,707 +0.18(+0.52%)
Dec 03, 2019 33.72 34.36 33.56 34.34 1,201,807 +0.54(+1.60%)
Dec 02, 2019 34.42 34.51 33.54 33.80 1,650,126 -0.78(-2.26%)
Nov 29, 2019 34.72 35.11 34.49 34.58 389,500 -0.29(-0.83%)
Nov 27, 2019 35.15 35.36 34.78 34.87 722,100 -0.22(-0.63%)
Nov 26, 2019 34.49 35.11 34.49 35.09 786,315 +0.44(+1.27%)
Nov 25, 2019 34.27 34.90 34.14 34.65 820,464 +0.61(+1.79%)
Nov 22, 2019 34.52 34.74 33.98 34.04 966,000 -0.32(-0.93%)
Nov 21, 2019 35.03 35.16 34.30 34.36 928,165 -0.60(-1.72%)
Nov 20, 2019 34.85 35.52 34.70 34.96 923,535 +0.06(+0.17%)
Nov 19, 2019 34.94 35.28 34.76 34.90 1,302,173 +0.15(+0.43%)
Nov 18, 2019 34.27 34.96 34.15 34.75 1,155,262 +0.47(+1.37%)
Nov 15, 2019 34.60 34.72 34.20 34.28 801,000 -0.30(-0.87%)
Nov 14, 2019 34.24 34.79 34.18 34.58 785,645 +0.22(+0.64%)
Nov 13, 2019 33.71 34.48 33.61 34.36 1,314,321 +0.44(+1.30%)
Nov 12, 2019 33.80 34.31 33.25 33.92 1,852,299 +0.36(+1.07%)
Nov 11, 2019 32.69 33.68 32.68 33.56 1,626,617 +0.95(+2.91%)
Nov 08, 2019 32.65 33.15 32.41 32.61 1,350,000 +0.07(+0.22%)
Nov 07, 2019 34.20 34.24 32.26 32.54 2,844,112 -1.63(-4.77%)
Nov 06, 2019 33.70 34.26 33.24 34.17 2,006,291 +0.59(+1.76%)
Nov 05, 2019 34.46 34.70 33.39 33.58 2,547,869 -0.88(-2.55%)
Nov 04, 2019 36.00 36.11 34.14 34.46 3,224,640 -1.86(-5.12%)
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.