Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.60 37.55 34.89 35.80 844,620 -1.68(-4.48%)
Feb 27, 2020 34.11 38.29 34.11 37.47 714,977 +2.91(+8.42%)
Feb 26, 2020 34.66 35.48 34.54 34.57 345,573 +0.07(+0.19%)
Feb 25, 2020 35.18 35.18 34.20 34.50 325,971 -0.48(-1.38%)
Feb 24, 2020 34.68 35.28 34.66 34.98 221,261 -0.97(-2.69%)
Feb 21, 2020 36.67 36.67 35.94 35.95 213,921 -0.81(-2.20%)
Feb 20, 2020 36.94 37.45 36.45 36.76 140,535 -0.42(-1.14%)
Feb 19, 2020 36.34 37.30 36.30 37.18 131,758 +0.91(+2.51%)
Feb 18, 2020 36.90 37.26 36.22 36.27 142,729 -0.87(-2.35%)
Feb 14, 2020 36.71 37.31 36.64 37.14 169,354 +0.47(+1.28%)
Feb 13, 2020 35.96 36.78 35.95 36.67 126,043 +0.45(+1.24%)
Feb 12, 2020 36.08 36.44 35.53 36.22 210,575 +0.36(+1.02%)
Feb 11, 2020 35.76 36.56 35.61 35.86 140,037 +0.16(+0.45%)
Feb 10, 2020 35.15 35.76 34.98 35.70 201,385 +0.24(+0.67%)
Feb 07, 2020 35.25 35.58 35.07 35.46 101,889 +0.09(+0.26%)
Feb 06, 2020 35.39 35.54 35.02 35.37 180,861 +0.17(+0.48%)
Feb 05, 2020 35.17 35.66 34.89 35.20 238,928 +0.46(+1.31%)
Feb 04, 2020 35.09 35.23 34.59 34.75 321,412 +0.21(+0.60%)
Feb 03, 2020 34.42 34.98 34.42 34.54 229,112 +0.42(+1.22%)
Jan 31, 2020 35.13 35.50 33.93 34.12 204,239 -1.20(-3.39%)
Jan 30, 2020 34.59 35.36 34.59 35.32 136,502 +0.44(+1.25%)
Jan 29, 2020 35.08 35.25 34.68 34.88 121,595 -0.05(-0.15%)
Jan 28, 2020 34.92 35.01 34.69 34.94 152,872 +0.19(+0.54%)
Jan 27, 2020 34.06 34.94 34.06 34.75 125,792 -0.03(-0.09%)
Jan 24, 2020 35.04 35.04 34.47 34.78 158,750 -0.23(-0.65%)
Jan 23, 2020 34.27 35.03 33.92 35.01 251,641 +0.55(+1.61%)
Jan 22, 2020 34.50 34.71 34.12 34.45 179,432 +0.07(+0.19%)
Jan 21, 2020 34.11 34.77 33.99 34.39 184,229 -0.02(-0.06%)
Jan 17, 2020 34.56 34.87 34.28 34.41 202,088 +0.12(+0.34%)
Jan 16, 2020 34.33 34.64 34.13 34.29 181,432 +0.27(+0.80%)
Jan 15, 2020 33.69 34.31 33.47 34.02 189,709 +0.24(+0.72%)
Jan 14, 2020 33.63 33.92 33.49 33.77 162,612 -0.03(-0.09%)
Jan 13, 2020 33.06 33.83 33.06 33.80 122,176 +0.74(+2.24%)
Jan 10, 2020 33.02 33.37 32.89 33.06 194,404 -0.03(-0.08%)
Jan 09, 2020 32.77 33.19 32.61 33.09 145,955 +0.55(+1.68%)
Jan 08, 2020 32.63 32.99 32.51 32.54 189,643 -0.09(-0.28%)
Jan 07, 2020 32.59 32.76 32.26 32.63 109,058 -0.07(-0.22%)
Jan 06, 2020 32.41 32.76 32.12 32.70 141,042 -0.06(-0.18%)
Jan 03, 2020 31.98 32.81 31.64 32.76 281,693 +0.30(+0.92%)
Jan 02, 2020 32.42 32.47 31.57 32.46 294,091 +0.31(+0.97%)
Dec 31, 2019 32.14 32.60 31.80 32.15 274,778 +0.02(+0.06%)
Dec 30, 2019 32.34 32.39 31.80 32.13 187,620 -0.28(-0.86%)
Dec 27, 2019 32.53 32.72 32.05 32.41 106,807 -0.06(-0.18%)
Dec 26, 2019 32.48 32.56 32.12 32.47 88,600 +0.06(+0.20%)
Dec 24, 2019 32.48 32.61 32.19 32.41 69,155 -0.10(-0.32%)
Dec 23, 2019 32.55 32.67 31.80 32.51 140,636 +0.07(+0.20%)
Dec 20, 2019 32.11 32.70 31.82 32.44 1,018,431 +0.36(+1.14%)
Dec 19, 2019 32.46 32.46 31.78 32.08 174,562 -0.42(-1.28%)
Dec 18, 2019 32.54 32.69 31.89 32.50 261,042 -0.16(-0.50%)
Dec 17, 2019 32.05 32.79 32.00 32.66 300,816 +0.75(+2.34%)
Dec 16, 2019 32.80 32.86 31.77 31.91 290,515 -0.61(-1.88%)
Dec 13, 2019 32.72 32.98 32.28 32.52 191,176 -0.17(-0.52%)
Dec 12, 2019 32.24 33.07 32.24 32.69 255,436 +0.58(+1.80%)
Dec 11, 2019 31.85 32.22 31.69 32.11 214,908 +0.48(+1.52%)
Dec 10, 2019 32.20 32.25 31.46 31.63 191,043 -0.53(-1.64%)
Dec 09, 2019 32.63 32.96 32.10 32.16 297,731 -0.57(-1.75%)
Dec 06, 2019 32.28 32.92 32.28 32.73 329,641 +0.76(+2.38%)
Dec 05, 2019 31.55 32.01 31.53 31.97 219,266 +0.49(+1.57%)
Dec 04, 2019 31.14 32.10 31.14 31.47 263,774 +0.51(+1.66%)
Dec 03, 2019 31.33 31.55 30.91 30.96 153,777 -0.65(-2.06%)
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.