Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.24 39.31 38.99 39.17 62,785 -0.05(-0.12%)
Dec 30, 2019 39.50 39.83 39.19 39.21 87,756 -0.34(-0.87%)
Dec 27, 2019 39.58 39.76 39.27 39.56 129,671 +0.68(+1.76%)
Dec 26, 2019 38.70 39.12 38.70 38.87 76,473 +0.20(+0.52%)
Dec 24, 2019 38.69 38.80 38.63 38.67 52,268 -0.02(-0.05%)
Dec 23, 2019 38.38 38.77 38.19 38.69 167,350 +0.71(+1.88%)
Dec 20, 2019 38.20 38.45 37.98 37.98 121,468 +0.28(+0.73%)
Dec 19, 2019 37.61 37.81 37.43 37.70 62,169 +0.13(+0.35%)
Dec 18, 2019 37.89 37.96 37.47 37.57 76,403 -0.17(-0.45%)
Dec 17, 2019 37.68 37.86 37.60 37.74 72,794 +0.13(+0.35%)
Dec 16, 2019 37.49 37.68 37.44 37.61 82,718 +0.29(+0.76%)
Dec 13, 2019 37.58 37.72 37.31 37.32 74,353 +0.13(+0.36%)
Dec 12, 2019 36.97 37.29 36.86 37.19 59,221 +0.39(+1.06%)
Dec 11, 2019 36.91 37.14 36.75 36.80 76,369 +0.07(+0.18%)
Dec 10, 2019 36.50 36.79 36.45 36.73 121,120 +0.29(+0.81%)
Dec 09, 2019 36.32 36.57 36.30 36.44 85,652 +0.33(+0.92%)
Dec 06, 2019 36.34 36.51 36.10 36.10 80,453 -0.06(-0.16%)
Dec 05, 2019 36.30 36.37 36.06 36.16 79,197 -0.23(-0.63%)
Dec 04, 2019 36.31 36.64 36.31 36.39 80,652 +0.37(+1.03%)
Dec 03, 2019 35.79 36.19 35.79 36.02 100,864 +0.22(+0.61%)
Dec 02, 2019 35.96 36.15 35.77 35.80 71,506 -0.23(-0.63%)
Nov 29, 2019 36.42 36.42 35.79 36.03 79,191 -1.13(-3.05%)
Nov 27, 2019 37.23 37.31 37.11 37.16 74,248 -0.27(-0.71%)
Nov 26, 2019 37.49 37.50 37.21 37.43 54,771 -0.30(-0.81%)
Nov 25, 2019 37.63 37.82 37.61 37.73 60,905 +0.47(+1.25%)
Nov 22, 2019 37.51 37.51 37.21 37.26 151,967 -0.16(-0.43%)
Nov 21, 2019 37.37 37.49 37.27 37.43 70,629 -0.41(-1.08%)
Nov 20, 2019 37.64 38.04 37.64 37.83 57,531 -0.16(-0.43%)
Nov 19, 2019 38.69 39.10 37.99 38.00 59,989 +0.44(+1.16%)
Nov 18, 2019 37.77 38.02 37.53 37.56 74,642 +0.27(+0.71%)
Nov 15, 2019 37.41 37.44 37.17 37.29 70,462 -0.03(-0.08%)
Nov 14, 2019 37.40 37.53 37.22 37.32 92,454 -0.71(-1.87%)
Nov 13, 2019 38.46 38.46 38.00 38.03 117,926 -1.30(-3.31%)
Nov 12, 2019 39.26 39.39 38.89 39.34 110,433 +0.08(+0.19%)
Nov 11, 2019 39.51 39.51 39.10 39.26 63,314 -1.02(-2.53%)
Nov 08, 2019 40.39 40.57 40.15 40.28 40,489 -0.48(-1.19%)
Nov 07, 2019 41.11 41.11 40.70 40.76 56,175 -0.06(-0.14%)
Nov 06, 2019 40.86 41.00 40.71 40.82 54,494 +0.32(+0.80%)
Nov 05, 2019 40.70 41.11 40.39 40.50 43,618 -0.14(-0.35%)
Nov 04, 2019 41.02 41.24 40.49 40.64 68,510 -0.25(-0.60%)
Nov 01, 2019 40.83 41.10 40.70 40.89 75,510 +0.58(+1.44%)
Oct 31, 2019 40.81 40.82 40.07 40.31 52,077 -0.48(-1.17%)
Oct 30, 2019 40.84 40.84 40.51 40.78 50,100 -0.35(-0.86%)
Oct 29, 2019 41.43 41.46 40.94 41.13 42,121 -1.03(-2.44%)
Oct 28, 2019 42.51 42.59 41.87 42.16 39,135 +0.03(+0.07%)
Oct 25, 2019 42.09 42.36 42.07 42.13 46,168 -0.59(-1.38%)
Oct 24, 2019 42.73 42.75 42.48 42.72 35,363 +0.06(+0.13%)
Oct 23, 2019 42.69 42.80 42.56 42.67 33,774 -0.12(-0.29%)
Oct 22, 2019 42.96 43.16 42.79 42.79 31,419 -0.78(-1.79%)
Oct 21, 2019 43.65 43.67 43.42 43.57 46,848 -0.21(-0.48%)
Oct 18, 2019 43.67 43.97 43.67 43.78 47,220 +0.34(+0.79%)
Oct 17, 2019 43.57 43.57 43.36 43.44 32,816 +0.22(+0.51%)
Oct 16, 2019 43.21 43.44 42.99 43.22 72,785 -0.41(-0.94%)
Oct 15, 2019 43.83 43.88 43.49 43.63 28,545 -0.43(-0.97%)
Oct 14, 2019 44.27 44.33 43.96 44.05 31,637 -0.69(-1.55%)
Oct 11, 2019 44.78 44.90 44.46 44.75 22,716 +0.74(+1.69%)
Oct 10, 2019 43.82 44.19 43.78 44.01 14,517 +0.33(+0.76%)
Oct 09, 2019 43.63 43.83 43.49 43.67 23,612 +0.01(+0.02%)
Oct 08, 2019 43.83 43.98 43.66 43.66 28,362 -0.14(-0.33%)
Oct 07, 2019 43.78 44.03 43.69 43.81 32,262 -0.08(-0.17%)
Oct 04, 2019 43.58 43.91 43.32 43.88 26,291 -0.06(-0.13%)
Oct 03, 2019 43.72 44.15 43.72 43.94 27,166 +0.40(+0.92%)
Oct 02, 2019 43.45 43.74 43.45 43.54 43,191 +0.42(+0.97%)
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.