Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.60 25.60 24.67 25.14 129,700 -0.51(-1.99%)
Feb 27, 2020 24.45 27.40 23.96 25.65 24,296 -0.68(-2.57%)
Feb 26, 2020 27.86 28.13 26.33 26.33 21,608 -1.77(-6.31%)
Feb 25, 2020 30.21 30.21 28.09 28.10 20,823 -2.11(-6.98%)
Feb 24, 2020 28.23 30.29 28.23 30.21 28,598 -1.65(-5.18%)
Feb 21, 2020 32.43 32.71 31.84 31.86 10,800 -1.65(-4.93%)
Feb 20, 2020 34.40 34.40 33.51 33.51 9,394 -0.50(-1.47%)
Feb 19, 2020 34.33 34.36 33.84 34.01 5,147 +0.02(+0.07%)
Feb 18, 2020 33.44 34.27 32.66 33.99 12,842 -1.01(-2.89%)
Feb 14, 2020 35.19 35.28 35.00 35.00 3,200 -0.49(-1.39%)
Feb 13, 2020 35.76 35.76 35.49 35.49 4,387 +0.27(+0.77%)
Feb 12, 2020 35.22 35.22 35.17 35.22 3,115 -0.09(-0.25%)
Feb 11, 2020 34.86 35.31 34.86 35.31 4,288 +1.46(+4.31%)
Feb 10, 2020 33.94 34.11 33.80 33.85 4,949 -0.50(-1.44%)
Feb 07, 2020 34.33 34.35 33.90 34.35 1,200 -0.56(-1.60%)
Feb 06, 2020 35.03 35.25 34.90 34.91 13,272 -0.32(-0.91%)
Feb 05, 2020 35.90 35.92 35.23 35.23 4,068 +0.05(+0.14%)
Feb 04, 2020 34.75 35.53 34.75 35.18 9,942 +1.52(+4.52%)
Feb 03, 2020 34.23 34.23 33.38 33.66 4,691 +0.08(+0.25%)
Jan 31, 2020 33.79 33.88 33.58 33.58 7,200 -0.39(-1.16%)
Jan 30, 2020 34.19 34.50 33.49 33.97 3,696 -0.56(-1.62%)
Jan 29, 2020 34.44 34.65 34.09 34.53 3,053 +0.17(+0.49%)
Jan 28, 2020 34.29 34.70 34.29 34.36 5,299 +0.48(+1.43%)
Jan 27, 2020 34.14 34.47 33.42 33.88 23,989 -2.02(-5.63%)
Jan 24, 2020 36.84 36.84 34.78 35.90 26,700 -1.11(-2.99%)
Jan 23, 2020 36.83 37.05 36.32 37.00 2,857 -0.04(-0.12%)
Jan 22, 2020 37.90 37.93 37.05 37.05 1,636 +0.29(+0.78%)
Jan 21, 2020 38.14 38.14 36.68 36.76 22,388 -2.34(-5.99%)
Jan 17, 2020 38.72 39.10 38.72 39.10 300 -0.61(-1.53%)
Jan 16, 2020 39.70 39.81 39.61 39.71 3,374 +0.15(+0.38%)
Jan 15, 2020 39.98 40.17 39.55 39.56 5,055 -0.35(-0.88%)
Jan 14, 2020 40.00 40.31 39.91 39.91 2,585 +0.22(+0.55%)
Jan 13, 2020 39.58 39.69 39.58 39.69 523 +0.69(+1.77%)
Jan 10, 2020 39.06 39.06 37.95 39.00 2,600 +1.17(+3.09%)
Jan 09, 2020 37.89 38.43 37.73 37.83 6,239 +0.20(+0.53%)
Jan 08, 2020 37.38 37.75 37.38 37.63 20,906 +0.56(+1.51%)
Jan 07, 2020 36.30 37.07 36.30 37.07 50,183 +0.71(+1.95%)
Jan 06, 2020 36.55 36.60 36.36 36.36 8,227 -0.82(-2.21%)
Jan 03, 2020 36.93 37.38 36.14 37.18 24,400 -1.06(-2.78%)
Jan 02, 2020 37.35 38.25 37.35 38.24 4,649 +0.89(+2.39%)
Dec 31, 2019 37.43 37.43 37.33 37.35 5,000 -0.11(-0.30%)
Dec 30, 2019 37.66 37.66 37.37 37.46 4,317 -0.68(-1.78%)
Dec 27, 2019 38.02 38.17 38.02 38.14 6,700 +1.54(+4.21%)
Dec 26, 2019 35.56 39.00 35.56 36.60 3,568 -1.15(-3.04%)
Dec 24, 2019 37.92 37.92 37.75 37.75 800 -0.15(-0.40%)
Dec 23, 2019 37.97 37.99 37.80 37.90 3,406 +0.10(+0.26%)
Dec 20, 2019 36.70 37.82 36.70 37.80 11,200 +0.38(+1.03%)
Dec 19, 2019 37.77 37.77 37.42 37.42 2,706 -0.71(-1.85%)
Dec 18, 2019 38.29 38.77 38.12 38.12 288,164 -0.08(-0.21%)
Dec 17, 2019 38.20 38.24 38.09 38.20 4,776 +0.30(+0.79%)
Dec 16, 2019 37.65 37.90 37.65 37.90 4,551 +0.19(+0.51%)
Dec 13, 2019 37.22 37.75 37.12 37.71 28,900 +0.45(+1.21%)
Dec 12, 2019 37.11 37.26 37.10 37.26 957 -0.12(-0.31%)
Dec 11, 2019 36.79 37.45 36.64 37.37 1,151 +0.54(+1.48%)
Dec 10, 2019 36.85 36.85 36.69 36.83 3,267 -0.05(-0.13%)
Dec 09, 2019 37.00 37.00 36.72 36.88 1,321 -0.11(-0.30%)
Dec 06, 2019 37.04 37.45 36.99 36.99 9,000 -0.33(-0.88%)
Dec 05, 2019 37.26 37.32 37.26 37.32 930 -0.11(-0.29%)
Dec 04, 2019 37.00 37.43 37.00 37.43 22,428 +0.34(+0.91%)
Dec 03, 2019 36.70 37.12 36.49 37.09 1,660 -0.39(-1.04%)
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.