Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.33 31.33 30.54 30.63 4,800 -0.92(-2.92%)
Jan 30, 2020 31.12 31.57 31.05 31.55 30,435 +0.06(+0.19%)
Jan 29, 2020 31.84 31.91 31.49 31.49 7,292 -0.12(-0.38%)
Jan 28, 2020 31.51 31.70 31.50 31.61 9,285 +0.30(+0.96%)
Jan 27, 2020 31.41 31.43 31.16 31.31 105,916 -0.69(-2.16%)
Jan 24, 2020 32.60 32.60 31.76 32.00 27,200 -0.54(-1.66%)
Jan 23, 2020 32.47 32.60 32.17 32.54 15,411 +0.04(+0.12%)
Jan 22, 2020 32.52 32.62 32.48 32.50 49,742 +0.19(+0.59%)
Jan 21, 2020 32.54 32.77 32.26 32.31 56,006 -0.46(-1.40%)
Jan 17, 2020 32.79 32.79 32.66 32.77 2,600 +0.10(+0.30%)
Jan 16, 2020 32.56 32.69 32.56 32.67 10,501 +0.39(+1.21%)
Jan 15, 2020 32.45 32.55 32.25 32.28 19,252 -0.18(-0.55%)
Jan 14, 2020 32.42 32.58 32.38 32.46 12,543 +0.15(+0.46%)
Jan 13, 2020 32.25 32.44 32.18 32.31 7,313 +0.11(+0.34%)
Jan 10, 2020 32.39 32.41 32.19 32.20 10,600 -0.08(-0.24%)
Jan 09, 2020 32.26 32.32 32.07 32.28 9,355 -0.05(-0.15%)
Jan 08, 2020 32.22 32.53 32.00 32.33 34,790 +0.17(+0.53%)
Jan 07, 2020 32.12 32.28 31.98 32.16 22,596 +0.09(+0.28%)
Jan 06, 2020 31.92 32.23 31.89 32.07 28,822 +0.11(+0.34%)
Jan 03, 2020 32.20 32.20 31.94 31.96 63,400 -0.44(-1.36%)
Jan 02, 2020 32.95 32.95 32.27 32.40 22,351 -0.25(-0.77%)
Dec 31, 2019 32.42 32.68 32.42 32.65 5,400 +0.23(+0.71%)
Dec 30, 2019 32.68 32.72 32.42 32.42 44,089 -0.20(-0.60%)
Dec 27, 2019 32.74 32.76 32.53 32.62 27,140 -0.16(-0.48%)
Dec 26, 2019 32.75 32.84 32.58 32.77 120,461 +0.12(+0.37%)
Dec 24, 2019 32.75 32.80 32.65 32.65 3,060 -0.09(-0.28%)
Dec 23, 2019 32.69 32.81 32.62 32.74 33,531 +0.16(+0.48%)
Dec 20, 2019 32.59 32.79 32.56 32.59 28,262 +0.00(+0.00%)
Dec 19, 2019 32.63 32.63 32.51 32.59 93,430 -0.03(-0.09%)
Dec 18, 2019 32.58 32.72 32.53 32.62 9,534 +0.18(+0.54%)
Dec 17, 2019 32.39 32.55 32.39 32.44 29,160 +0.00(+0.00%)
Dec 16, 2019 32.71 32.71 32.44 32.44 10,289 +0.17(+0.53%)
Dec 13, 2019 32.63 32.87 32.21 32.27 38,874 -0.46(-1.39%)
Dec 12, 2019 32.15 32.77 32.15 32.72 15,234 +0.69(+2.14%)
Dec 11, 2019 32.08 32.19 31.99 32.04 16,193 +0.04(+0.12%)
Dec 10, 2019 31.97 32.10 31.87 32.00 31,145 -0.16(-0.49%)
Dec 09, 2019 32.18 32.36 32.16 32.16 30,340 -0.04(-0.12%)
Dec 06, 2019 32.28 32.39 32.17 32.19 19,080 +0.37(+1.17%)
Dec 05, 2019 31.79 31.89 31.71 31.82 79,658 +0.04(+0.12%)
Dec 04, 2019 31.83 32.03 31.78 31.78 13,829 +0.24(+0.78%)
Dec 03, 2019 31.41 31.56 31.21 31.54 43,622 -0.42(-1.32%)
Dec 02, 2019 32.32 32.37 31.96 31.96 20,918 -0.32(-0.98%)
Nov 29, 2019 32.25 32.38 32.23 32.28 3,673 -0.13(-0.39%)
Nov 27, 2019 32.30 32.41 32.24 32.40 7,652 +0.16(+0.49%)
Nov 26, 2019 32.45 32.45 32.19 32.24 4,238 -0.27(-0.85%)
Nov 25, 2019 32.04 32.56 31.99 32.52 22,643 +0.58(+1.81%)
Nov 22, 2019 31.75 31.98 31.72 31.94 11,733 +0.40(+1.27%)
Nov 21, 2019 31.46 31.66 31.36 31.54 11,644 +0.12(+0.37%)
Nov 20, 2019 31.45 31.65 31.24 31.42 10,171 -0.48(-1.51%)
Nov 19, 2019 32.35 32.35 31.78 31.90 8,817 -0.75(-2.29%)
Nov 18, 2019 32.71 32.72 32.38 32.65 39,218 -0.07(-0.20%)
Nov 15, 2019 32.44 32.77 32.40 32.72 79,075 +0.48(+1.49%)
Nov 14, 2019 31.96 32.28 31.96 32.23 29,142 +0.25(+0.80%)
Nov 13, 2019 31.93 32.04 31.83 31.98 19,583 -0.20(-0.61%)
Nov 12, 2019 32.03 32.35 31.95 32.18 9,369 +0.18(+0.55%)
Nov 11, 2019 31.83 32.08 31.78 32.00 14,670 +0.03(+0.09%)
Nov 08, 2019 31.77 31.98 31.51 31.97 20,100 +0.07(+0.22%)
Nov 07, 2019 31.77 32.15 31.77 31.90 28,843 +0.51(+1.62%)
Nov 06, 2019 31.71 31.75 31.34 31.39 32,906 -0.26(-0.84%)
Nov 05, 2019 31.34 31.84 31.34 31.66 27,970 +0.32(+1.03%)
Nov 04, 2019 30.87 31.36 30.87 31.33 12,613 +0.64(+2.08%)
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.