Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.86(-2.58%)
Dec 27, 2019 33.41 33.43 33.19 33.28 26,600 -0.16(-0.48%)
Dec 26, 2019 33.42 33.51 33.24 33.44 118,062 +0.12(+0.37%)
Dec 24, 2019 33.42 33.46 33.31 33.32 3,000 -0.09(-0.28%)
Dec 23, 2019 33.35 33.48 33.28 33.41 32,864 +0.16(+0.48%)
Dec 20, 2019 33.25 33.46 33.22 33.25 27,700 +0.00(+0.00%)
Dec 19, 2019 33.29 33.29 33.17 33.25 91,569 -0.03(-0.09%)
Dec 18, 2019 33.24 33.38 33.19 33.28 9,345 +0.18(+0.54%)
Dec 17, 2019 33.05 33.21 33.05 33.10 28,580 +0.00(+0.00%)
Dec 16, 2019 33.37 33.37 33.10 33.10 10,085 +0.17(+0.53%)
Dec 13, 2019 33.29 33.54 32.86 32.92 38,100 -0.47(-1.39%)
Dec 12, 2019 32.80 33.43 32.80 33.39 14,931 +0.70(+2.14%)
Dec 11, 2019 32.73 32.84 32.64 32.69 15,871 +0.04(+0.12%)
Dec 10, 2019 32.62 32.75 32.52 32.65 30,525 -0.16(-0.49%)
Dec 09, 2019 32.83 33.02 32.81 32.81 29,736 -0.04(-0.12%)
Dec 06, 2019 32.94 33.05 32.82 32.85 18,700 +0.38(+1.17%)
Dec 05, 2019 32.44 32.54 32.35 32.47 78,072 +0.04(+0.12%)
Dec 04, 2019 32.48 32.68 32.43 32.43 13,554 +0.25(+0.78%)
Dec 03, 2019 32.05 32.20 31.84 32.18 42,754 -0.43(-1.32%)
Dec 02, 2019 32.98 33.03 32.61 32.61 20,502 -0.32(-0.98%)
Nov 29, 2019 32.91 33.04 32.88 32.93 3,600 -0.13(-0.39%)
Nov 27, 2019 32.96 33.07 32.90 33.06 7,500 +0.16(+0.49%)
Nov 26, 2019 33.11 33.11 32.84 32.90 4,154 -0.28(-0.85%)
Nov 25, 2019 32.69 33.23 32.64 33.18 22,192 +0.59(+1.81%)
Nov 22, 2019 32.40 32.63 32.36 32.59 11,500 +0.41(+1.27%)
Nov 21, 2019 32.10 32.30 32.00 32.18 11,413 +0.12(+0.37%)
Nov 20, 2019 32.09 32.29 31.87 32.06 9,969 -0.49(-1.51%)
Nov 19, 2019 33.01 33.01 32.43 32.55 8,642 -0.76(-2.29%)
Nov 18, 2019 33.37 33.38 33.04 33.31 38,437 -0.07(-0.20%)
Nov 15, 2019 33.10 33.44 33.06 33.38 77,500 +0.49(+1.49%)
Nov 14, 2019 32.61 32.94 32.61 32.89 28,562 +0.26(+0.80%)
Nov 13, 2019 32.58 32.69 32.48 32.63 19,193 -0.20(-0.61%)
Nov 12, 2019 32.68 33.01 32.60 32.83 9,183 +0.18(+0.55%)
Nov 11, 2019 32.48 32.74 32.43 32.65 14,378 +0.03(+0.09%)
Nov 08, 2019 32.42 32.62 32.15 32.62 19,700 +0.07(+0.22%)
Nov 07, 2019 32.42 32.80 32.42 32.55 28,269 +0.52(+1.62%)
Nov 06, 2019 32.35 32.40 31.98 32.03 32,251 -0.27(-0.84%)
Nov 05, 2019 31.98 32.49 31.98 32.30 27,413 +0.33(+1.03%)
Nov 04, 2019 31.50 32.00 31.50 31.97 12,362 +0.65(+2.08%)
Nov 01, 2019 31.05 31.32 31.03 31.32 22,000 +0.73(+2.39%)
Oct 31, 2019 30.64 30.73 30.17 30.59 14,247 -0.12(-0.40%)
Oct 30, 2019 31.13 31.13 30.46 30.71 21,080 -0.50(-1.60%)
Oct 29, 2019 31.14 31.36 31.09 31.21 10,781 -0.10(-0.32%)
Oct 28, 2019 31.26 31.40 31.26 31.31 10,292 +0.19(+0.61%)
Oct 25, 2019 30.54 31.17 30.54 31.12 30,800 +0.42(+1.37%)
Oct 24, 2019 30.91 30.91 30.41 30.70 37,642 -0.10(-0.32%)
Oct 23, 2019 30.47 30.80 30.41 30.80 8,818 +0.14(+0.45%)
Oct 22, 2019 30.34 30.69 30.14 30.66 6,196 +0.38(+1.26%)
Oct 21, 2019 30.11 30.43 30.11 30.28 5,051 +0.28(+0.93%)
Oct 18, 2019 30.00 30.20 29.77 30.00 10,100 -0.25(-0.83%)
Oct 17, 2019 30.27 30.37 30.10 30.25 9,274 +0.12(+0.40%)
Oct 16, 2019 30.19 30.51 30.13 30.13 8,782 -0.07(-0.23%)
Oct 15, 2019 29.85 30.44 29.75 30.20 35,912 +0.43(+1.43%)
Oct 14, 2019 29.80 29.80 29.48 29.77 11,464 -0.15(-0.49%)
Oct 11, 2019 29.53 30.14 29.53 29.92 45,600 +0.80(+2.75%)
Oct 10, 2019 28.91 29.24 28.87 29.12 12,649 +0.36(+1.25%)
Oct 09, 2019 28.84 28.90 28.71 28.76 44,581 +0.19(+0.67%)
Oct 08, 2019 28.73 28.88 28.55 28.57 42,458 -0.63(-2.16%)
Oct 07, 2019 29.24 29.48 29.16 29.20 50,527 -0.06(-0.21%)
Oct 04, 2019 29.13 29.26 28.97 29.26 7,900 +0.14(+0.48%)
Oct 03, 2019 28.95 29.16 28.47 29.12 20,471 +0.15(+0.52%)
Oct 02, 2019 29.77 29.77 28.97 28.97 7,748 -1.10(-3.66%)
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.