Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.31 39.40 39.23 39.37 703,636 +0.09(+0.24%)
Dec 30, 2019 39.33 39.35 39.17 39.27 711,297 -0.08(-0.19%)
Dec 27, 2019 39.15 39.35 39.14 39.35 624,512 +0.19(+0.48%)
Dec 26, 2019 39.37 39.37 38.99 39.16 650,115 -0.03(-0.07%)
Dec 24, 2019 39.32 39.32 39.08 39.19 477,097 -0.14(-0.35%)
Dec 23, 2019 39.25 39.37 39.14 39.32 665,129 +0.04(+0.11%)
Dec 20, 2019 39.24 39.45 39.08 39.28 1,190,977 -0.12(-0.30%)
Dec 19, 2019 39.20 39.51 39.14 39.40 946,284 +0.13(+0.32%)
Dec 18, 2019 39.88 39.88 39.04 39.27 1,267,243 -0.41(-1.03%)
Dec 17, 2019 40.04 40.23 39.67 39.68 1,295,380 -1.00(-2.46%)
Dec 16, 2019 40.66 40.79 40.55 40.68 697,316 +0.34(+0.84%)
Dec 13, 2019 40.77 40.78 39.93 40.34 1,476,034 -0.57(-1.38%)
Dec 12, 2019 41.10 41.25 40.91 40.91 915,137 -0.19(-0.47%)
Dec 11, 2019 40.88 41.22 40.82 41.10 756,307 +0.29(+0.70%)
Dec 10, 2019 40.81 41.00 40.74 40.82 3,080,985 -0.07(-0.16%)
Dec 09, 2019 40.87 41.08 40.70 40.88 1,096,700 +0.05(+0.12%)
Dec 06, 2019 40.53 40.86 40.53 40.83 4,900,207 +0.08(+0.18%)
Dec 05, 2019 40.72 40.90 40.56 40.76 723,141 +0.13(+0.33%)
Dec 04, 2019 40.25 40.64 40.10 40.62 763,546 +0.53(+1.32%)
Dec 03, 2019 40.01 40.22 39.91 40.09 754,774 +0.00(+0.00%)
Dec 02, 2019 40.27 40.29 40.00 40.09 631,903 -0.23(-0.56%)
Nov 29, 2019 40.26 40.50 40.23 40.32 292,560 +0.08(+0.21%)
Nov 27, 2019 40.25 40.41 40.19 40.24 763,708 +0.03(+0.08%)
Nov 26, 2019 40.18 40.23 39.95 40.20 732,254 +0.03(+0.06%)
Nov 25, 2019 40.17 40.33 40.13 40.18 817,420 +0.05(+0.13%)
Nov 22, 2019 40.43 40.44 40.07 40.13 575,106 -0.18(-0.44%)
Nov 21, 2019 40.30 40.31 40.14 40.30 845,520 +0.00(+0.00%)
Nov 20, 2019 40.52 40.61 40.02 40.30 768,257 -0.27(-0.66%)
Nov 19, 2019 40.84 40.86 40.47 40.57 935,274 -0.34(-0.82%)
Nov 18, 2019 40.69 41.08 40.68 40.91 653,715 +0.23(+0.56%)
Nov 15, 2019 40.67 40.72 40.56 40.68 533,737 +0.07(+0.17%)
Nov 14, 2019 40.58 40.70 40.43 40.61 522,091 +0.03(+0.08%)
Nov 13, 2019 40.55 40.78 40.51 40.58 670,288 +0.01(+0.02%)
Nov 12, 2019 40.51 40.62 40.42 40.57 811,411 +0.10(+0.25%)
Nov 11, 2019 40.08 40.51 40.02 40.47 1,119,138 +0.38(+0.94%)
Nov 08, 2019 40.15 40.18 39.97 40.09 699,212 -0.21(-0.52%)
Nov 07, 2019 40.10 40.34 39.98 40.30 740,208 +0.34(+0.84%)
Nov 06, 2019 40.03 40.20 39.89 39.97 1,270,563 +0.03(+0.08%)
Nov 05, 2019 39.93 40.05 39.53 39.94 744,669 +0.15(+0.38%)
Nov 04, 2019 39.92 40.05 39.69 39.78 2,448,235 -0.08(-0.19%)
Nov 01, 2019 39.94 40.05 39.60 39.86 863,494 +0.06(+0.15%)
Oct 31, 2019 40.38 40.46 39.53 39.80 920,868 -0.19(-0.48%)
Oct 30, 2019 39.94 40.08 39.77 39.99 832,284 +0.29(+0.72%)
Oct 29, 2019 39.50 39.84 39.42 39.71 1,012,715 +0.15(+0.38%)
Oct 28, 2019 39.24 39.62 39.16 39.56 1,050,247 +0.43(+1.09%)
Oct 25, 2019 39.14 39.42 38.95 39.13 1,064,495 +0.00(+0.00%)
Oct 24, 2019 39.28 39.59 39.00 39.13 1,115,174 -0.06(-0.15%)
Oct 23, 2019 40.82 40.82 39.16 39.19 2,517,357 -1.74(-4.26%)
Oct 22, 2019 41.21 41.21 40.92 40.93 702,383 -0.24(-0.59%)
Oct 21, 2019 41.03 41.27 40.98 41.18 1,132,766 +0.18(+0.45%)
Oct 18, 2019 40.95 41.10 40.86 40.99 725,201 +0.00(+0.00%)
Oct 17, 2019 41.17 41.22 40.87 40.99 707,934 -0.03(-0.08%)
Oct 16, 2019 41.22 41.29 40.99 41.03 1,119,199 -0.09(-0.22%)
Oct 15, 2019 41.13 41.20 40.90 41.12 1,096,902 +0.18(+0.43%)
Oct 14, 2019 40.96 41.09 40.85 40.94 367,249 -0.06(-0.14%)
Oct 11, 2019 41.25 41.59 40.98 41.00 1,105,267 -0.04(-0.10%)
Oct 10, 2019 40.77 41.35 40.77 41.04 1,078,620 +0.31(+0.76%)
Oct 09, 2019 40.65 40.81 40.49 40.73 838,485 +0.09(+0.23%)
Oct 08, 2019 40.63 40.80 40.46 40.64 1,269,133 -0.03(-0.08%)
Oct 07, 2019 40.77 40.87 40.62 40.67 1,580,725 -0.12(-0.29%)
Oct 04, 2019 40.52 40.81 40.45 40.79 1,694,442 +0.30(+0.75%)
Oct 03, 2019 40.35 40.56 40.25 40.49 1,417,500 +0.17(+0.42%)
Oct 02, 2019 40.67 40.67 40.09 40.32 2,533,874 -0.38(-0.93%)
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.