Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.41 33.47 33.18 33.41 1,293,423 +0.00(+0.00%)
Dec 30, 2019 33.68 33.77 33.29 33.41 1,178,938 -0.16(-0.47%)
Dec 27, 2019 33.70 33.70 33.31 33.57 962,215 -0.02(-0.06%)
Dec 26, 2019 33.56 33.61 33.39 33.59 564,526 +0.00(+0.00%)
Dec 24, 2019 33.49 33.63 33.42 33.59 362,192 +0.09(+0.28%)
Dec 23, 2019 33.73 33.85 33.39 33.50 1,187,024 -0.13(-0.39%)
Dec 20, 2019 33.75 33.90 33.10 33.63 4,571,322 +0.17(+0.50%)
Dec 19, 2019 34.12 34.12 33.37 33.46 3,331,517 -0.54(-1.60%)
Dec 18, 2019 33.76 34.28 33.55 34.00 2,782,397 +0.25(+0.75%)
Dec 17, 2019 33.66 34.04 33.60 33.75 2,546,472 +0.11(+0.33%)
Dec 16, 2019 33.95 34.05 33.38 33.64 2,652,839 -0.16(-0.47%)
Dec 13, 2019 33.70 34.05 33.43 33.80 2,632,041 +0.10(+0.29%)
Dec 12, 2019 33.49 33.92 33.30 33.70 2,707,400 +0.22(+0.66%)
Dec 11, 2019 33.14 33.63 33.14 33.48 1,870,254 +0.27(+0.82%)
Dec 10, 2019 33.39 33.57 33.15 33.21 1,696,689 -0.13(-0.39%)
Dec 09, 2019 33.56 33.65 33.12 33.34 2,428,871 -0.12(-0.36%)
Dec 06, 2019 33.45 33.55 33.35 33.46 1,711,067 +0.20(+0.59%)
Dec 05, 2019 33.07 33.39 32.72 33.26 2,844,703 +0.50(+1.51%)
Dec 04, 2019 32.23 33.05 32.23 32.77 2,178,747 +0.55(+1.71%)
Dec 03, 2019 32.73 32.90 31.96 32.22 3,801,102 -0.84(-2.55%)
Dec 02, 2019 33.22 33.37 32.75 33.06 3,006,166 +0.04(+0.11%)
Nov 29, 2019 33.23 33.44 32.84 33.02 730,582 -0.36(-1.07%)
Nov 27, 2019 32.96 33.41 32.95 33.38 1,607,431 +0.06(+0.17%)
Nov 26, 2019 33.26 33.66 33.13 33.32 3,297,911 +0.20(+0.60%)
Nov 25, 2019 32.99 33.24 32.73 33.12 3,888,857 +0.37(+1.11%)
Nov 22, 2019 32.79 33.05 32.52 32.76 3,108,341 +0.10(+0.32%)
Nov 21, 2019 33.00 33.13 32.61 32.66 1,891,646 -0.24(-0.74%)
Nov 20, 2019 32.96 33.00 32.55 32.90 3,974,757 -0.06(-0.17%)
Nov 19, 2019 33.59 33.70 32.77 32.96 2,930,927 -0.61(-1.83%)
Nov 18, 2019 33.14 33.67 32.87 33.57 4,317,150 +0.29(+0.89%)
Nov 15, 2019 33.08 33.40 32.77 33.27 2,849,891 +0.36(+1.08%)
Nov 14, 2019 32.96 33.15 32.75 32.92 1,812,501 -0.04(-0.11%)
Nov 13, 2019 33.68 33.68 32.82 32.96 2,637,843 -0.91(-2.68%)
Nov 12, 2019 33.03 33.89 32.98 33.86 2,977,816 +0.87(+2.64%)
Nov 11, 2019 32.70 33.00 32.53 32.99 3,686,201 +0.05(+0.14%)
Nov 08, 2019 32.99 33.07 32.73 32.95 2,029,134 +0.09(+0.28%)
Nov 07, 2019 33.31 33.55 32.74 32.85 2,263,522 -0.29(-0.88%)
Nov 06, 2019 33.50 33.50 33.08 33.14 1,675,903 -0.26(-0.78%)
Nov 05, 2019 33.54 33.80 33.03 33.40 1,960,127 -0.14(-0.42%)
Nov 04, 2019 32.91 33.72 32.79 33.55 2,805,903 +0.66(+1.99%)
Nov 01, 2019 32.38 32.90 31.61 32.89 3,992,348 +1.08(+3.38%)
Oct 31, 2019 30.57 32.52 30.15 31.81 5,088,654 +2.35(+7.97%)
Oct 30, 2019 29.43 29.60 29.25 29.46 1,754,397 -0.12(-0.41%)
Oct 29, 2019 29.60 29.74 29.44 29.59 1,127,580 -0.06(-0.19%)
Oct 28, 2019 29.75 29.80 29.54 29.64 1,380,569 +0.04(+0.13%)
Oct 25, 2019 29.61 29.73 29.56 29.60 1,776,347 -0.15(-0.50%)
Oct 24, 2019 30.05 30.06 29.65 29.75 1,412,900 -0.12(-0.41%)
Oct 23, 2019 29.76 29.90 29.61 29.88 1,244,544 +0.03(+0.09%)
Oct 22, 2019 29.63 30.08 29.55 29.85 1,946,260 +0.22(+0.76%)
Oct 21, 2019 29.48 29.64 29.39 29.62 1,393,426 +0.38(+1.30%)
Oct 18, 2019 29.19 29.39 29.12 29.24 1,363,832 +0.01(+0.05%)
Oct 17, 2019 29.38 29.45 28.99 29.23 1,615,150 +0.05(+0.16%)
Oct 16, 2019 28.93 29.21 28.93 29.18 1,171,178 +0.14(+0.48%)
Oct 15, 2019 29.30 29.35 28.78 29.04 1,079,031 +0.27(+0.93%)
Oct 14, 2019 28.82 28.87 28.64 28.78 1,314,394 -0.07(-0.23%)
Oct 11, 2019 28.58 29.29 28.58 28.84 2,530,221 +0.57(+2.00%)
Oct 10, 2019 27.83 28.40 27.83 28.28 1,796,122 +0.56(+2.03%)
Oct 09, 2019 28.11 28.13 27.69 27.71 1,930,856 -0.26(-0.94%)
Oct 08, 2019 28.03 28.29 27.93 27.98 2,086,366 -0.37(-1.32%)
Oct 07, 2019 28.46 28.56 28.19 28.35 1,431,930 -0.21(-0.72%)
Oct 04, 2019 28.27 28.59 28.14 28.56 1,307,313 +0.16(+0.56%)
Oct 03, 2019 28.24 28.41 27.49 28.40 2,191,264 +0.20(+0.70%)
Oct 02, 2019 28.34 28.72 28.05 28.20 2,535,012 -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.