Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.42 33.47 33.18 33.42 1,293,276 +0.00(+0.00%)
Dec 30, 2019 33.68 33.77 33.30 33.42 1,178,804 -0.16(-0.47%)
Dec 27, 2019 33.71 33.71 33.31 33.58 962,105 -0.02(-0.06%)
Dec 26, 2019 33.57 33.61 33.39 33.60 564,461 +0.00(+0.00%)
Dec 24, 2019 33.49 33.63 33.42 33.60 362,151 +0.09(+0.28%)
Dec 23, 2019 33.74 33.85 33.39 33.50 1,186,889 -0.13(-0.39%)
Dec 20, 2019 33.75 33.90 33.10 33.63 4,570,800 +0.17(+0.50%)
Dec 19, 2019 34.12 34.12 33.37 33.46 3,331,136 -0.54(-1.60%)
Dec 18, 2019 33.76 34.29 33.55 34.01 2,782,079 +0.25(+0.75%)
Dec 17, 2019 33.66 34.04 33.60 33.75 2,546,181 +0.11(+0.33%)
Dec 16, 2019 33.95 34.05 33.38 33.64 2,652,536 -0.16(-0.47%)
Dec 13, 2019 33.71 34.05 33.44 33.80 2,631,740 +0.10(+0.29%)
Dec 12, 2019 33.49 33.92 33.31 33.70 2,707,090 +0.22(+0.66%)
Dec 11, 2019 33.15 33.63 33.15 33.48 1,870,041 +0.27(+0.82%)
Dec 10, 2019 33.39 33.58 33.16 33.21 1,696,495 -0.13(-0.39%)
Dec 09, 2019 33.57 33.65 33.13 33.34 2,428,594 -0.12(-0.36%)
Dec 06, 2019 33.46 33.56 33.35 33.46 1,710,871 +0.20(+0.59%)
Dec 05, 2019 33.07 33.39 32.73 33.27 2,844,378 +0.50(+1.51%)
Dec 04, 2019 32.24 33.06 32.24 32.77 2,178,498 +0.55(+1.71%)
Dec 03, 2019 32.73 32.91 31.97 32.22 3,800,668 -0.84(-2.55%)
Dec 02, 2019 33.22 33.37 32.75 33.06 3,005,823 +0.04(+0.11%)
Nov 29, 2019 33.23 33.45 32.85 33.02 730,499 -0.36(-1.07%)
Nov 27, 2019 32.97 33.42 32.95 33.38 1,607,247 +0.06(+0.17%)
Nov 26, 2019 33.27 33.66 33.14 33.33 3,297,534 +0.20(+0.60%)
Nov 25, 2019 33.00 33.24 32.73 33.13 3,888,412 +0.37(+1.11%)
Nov 22, 2019 32.79 33.05 32.52 32.76 3,107,986 +0.10(+0.32%)
Nov 21, 2019 33.01 33.14 32.62 32.66 1,891,430 -0.24(-0.74%)
Nov 20, 2019 32.96 33.01 32.56 32.90 3,974,303 -0.06(-0.17%)
Nov 19, 2019 33.60 33.71 32.77 32.96 2,930,592 -0.61(-1.83%)
Nov 18, 2019 33.15 33.68 32.87 33.57 4,316,657 +0.29(+0.89%)
Nov 15, 2019 33.08 33.40 32.77 33.28 2,849,566 +0.36(+1.08%)
Nov 14, 2019 32.96 33.15 32.75 32.92 1,812,294 -0.04(-0.11%)
Nov 13, 2019 33.68 33.68 32.83 32.96 2,637,541 -0.91(-2.68%)
Nov 12, 2019 33.03 33.90 32.99 33.87 2,977,475 +0.87(+2.64%)
Nov 11, 2019 32.71 33.01 32.54 33.00 3,685,780 +0.05(+0.14%)
Nov 08, 2019 33.00 33.07 32.73 32.95 2,028,902 +0.09(+0.28%)
Nov 07, 2019 33.31 33.55 32.74 32.86 2,263,264 -0.29(-0.88%)
Nov 06, 2019 33.50 33.50 33.08 33.15 1,675,712 -0.26(-0.78%)
Nov 05, 2019 33.54 33.80 33.03 33.41 1,959,903 -0.14(-0.42%)
Nov 04, 2019 32.91 33.73 32.79 33.55 2,805,583 +0.66(+1.99%)
Nov 01, 2019 32.38 32.90 31.61 32.89 3,991,892 +1.08(+3.38%)
Oct 31, 2019 30.57 32.52 30.15 31.82 5,088,073 +2.35(+7.97%)
Oct 30, 2019 29.43 29.60 29.25 29.47 1,754,196 -0.12(-0.41%)
Oct 29, 2019 29.61 29.74 29.44 29.59 1,127,451 -0.06(-0.19%)
Oct 28, 2019 29.76 29.80 29.54 29.65 1,380,411 +0.04(+0.13%)
Oct 25, 2019 29.62 29.73 29.56 29.61 1,776,144 -0.15(-0.50%)
Oct 24, 2019 30.06 30.07 29.65 29.76 1,412,739 -0.12(-0.41%)
Oct 23, 2019 29.77 29.91 29.62 29.88 1,244,402 +0.03(+0.09%)
Oct 22, 2019 29.64 30.09 29.55 29.85 1,946,038 +0.22(+0.76%)
Oct 21, 2019 29.49 29.65 29.39 29.63 1,393,267 +0.38(+1.30%)
Oct 18, 2019 29.20 29.39 29.12 29.25 1,363,676 +0.01(+0.05%)
Oct 17, 2019 29.38 29.45 28.99 29.23 1,614,965 +0.05(+0.16%)
Oct 16, 2019 28.93 29.21 28.93 29.19 1,171,045 +0.14(+0.48%)
Oct 15, 2019 29.30 29.36 28.78 29.05 1,078,908 +0.27(+0.93%)
Oct 14, 2019 28.82 28.87 28.64 28.78 1,314,244 -0.07(-0.23%)
Oct 11, 2019 28.59 29.29 28.59 28.85 2,529,932 +0.57(+2.00%)
Oct 10, 2019 27.83 28.40 27.83 28.28 1,795,917 +0.56(+2.03%)
Oct 09, 2019 28.11 28.13 27.69 27.72 1,930,635 -0.26(-0.94%)
Oct 08, 2019 28.04 28.30 27.93 27.98 2,086,128 -0.37(-1.32%)
Oct 07, 2019 28.47 28.56 28.19 28.35 1,431,766 -0.21(-0.72%)
Oct 04, 2019 28.27 28.60 28.14 28.56 1,307,163 +0.16(+0.56%)
Oct 03, 2019 28.24 28.41 27.49 28.40 2,191,014 +0.20(+0.70%)
Oct 02, 2019 28.34 28.72 28.05 28.20 2,534,722 -0.65(-2.24%)
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.