Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.31 36.31 35.89 36.01 1,089,106 -0.37(-1.03%)
Jan 30, 2020 36.14 36.40 36.06 36.38 952,397 +0.06(+0.17%)
Jan 29, 2020 36.64 36.73 36.31 36.32 903,969 -0.34(-0.92%)
Jan 28, 2020 36.33 36.68 36.33 36.66 618,609 +0.34(+0.93%)
Jan 27, 2020 35.99 36.44 35.99 36.32 845,411 +0.02(+0.04%)
Jan 24, 2020 36.47 36.61 36.22 36.31 721,534 -0.10(-0.27%)
Jan 23, 2020 36.15 36.42 36.11 36.41 852,638 +0.24(+0.65%)
Jan 22, 2020 36.20 36.36 36.13 36.17 636,344 +0.04(+0.11%)
Jan 21, 2020 36.35 36.35 36.02 36.13 920,302 -0.17(-0.46%)
Jan 17, 2020 36.06 36.33 36.06 36.30 734,227 +0.23(+0.64%)
Jan 16, 2020 35.85 36.08 35.72 36.07 779,816 +0.28(+0.79%)
Jan 15, 2020 35.70 35.99 35.68 35.79 881,079 +0.15(+0.41%)
Jan 14, 2020 35.70 35.73 35.60 35.64 687,083 -0.05(-0.15%)
Jan 13, 2020 35.59 35.70 35.47 35.70 952,893 +0.24(+0.67%)
Jan 10, 2020 35.37 35.54 35.27 35.46 1,253,199 +0.15(+0.43%)
Jan 09, 2020 35.55 35.65 35.26 35.31 820,160 -0.25(-0.71%)
Jan 08, 2020 35.56 35.84 35.54 35.56 842,136 +0.03(+0.09%)
Jan 07, 2020 35.54 35.62 35.32 35.53 894,606 +0.03(+0.09%)
Jan 06, 2020 35.15 35.52 35.13 35.50 1,460,983 +0.37(+1.04%)
Jan 03, 2020 35.04 35.18 34.88 35.13 1,101,930 +0.04(+0.11%)
Jan 02, 2020 35.45 35.45 35.01 35.09 1,561,986 -0.33(-0.93%)
Dec 31, 2019 35.37 35.45 35.30 35.42 781,989 +0.08(+0.24%)
Dec 30, 2019 35.39 35.41 35.25 35.34 790,504 -0.07(-0.19%)
Dec 27, 2019 35.23 35.41 35.21 35.41 694,055 +0.17(+0.48%)
Dec 26, 2019 35.42 35.42 35.08 35.24 722,509 -0.02(-0.06%)
Dec 24, 2019 35.38 35.38 35.17 35.26 530,224 -0.12(-0.35%)
Dec 23, 2019 35.31 35.43 35.21 35.38 739,195 +0.04(+0.11%)
Dec 20, 2019 35.31 35.50 35.17 35.34 1,323,599 -0.11(-0.30%)
Dec 19, 2019 35.27 35.55 35.22 35.45 1,051,658 +0.11(+0.32%)
Dec 18, 2019 35.89 35.89 35.13 35.34 1,408,357 -0.37(-1.03%)
Dec 17, 2019 36.02 36.20 35.70 35.70 1,439,628 -0.90(-2.46%)
Dec 16, 2019 36.58 36.70 36.49 36.61 774,966 +0.31(+0.84%)
Dec 13, 2019 36.69 36.70 35.93 36.30 1,640,399 -0.51(-1.39%)
Dec 12, 2019 36.98 37.12 36.81 36.81 1,016,999 -0.17(-0.47%)
Dec 11, 2019 36.79 37.09 36.73 36.98 840,491 +0.26(+0.70%)
Dec 10, 2019 36.72 36.89 36.66 36.73 3,423,925 -0.06(-0.16%)
Dec 09, 2019 36.78 36.97 36.62 36.79 1,218,773 +0.05(+0.12%)
Dec 06, 2019 36.47 36.77 36.47 36.74 5,445,643 +0.07(+0.19%)
Dec 05, 2019 36.64 36.80 36.50 36.68 803,633 +0.12(+0.33%)
Dec 04, 2019 36.21 36.57 36.09 36.55 848,536 +0.48(+1.32%)
Dec 03, 2019 36.00 36.19 35.91 36.08 838,787 +0.00(+0.00%)
Dec 02, 2019 36.24 36.25 36.00 36.08 702,239 -0.20(-0.56%)
Nov 29, 2019 36.23 36.44 36.20 36.28 325,124 +0.08(+0.21%)
Nov 27, 2019 36.21 36.36 36.16 36.21 848,716 +0.03(+0.08%)
Nov 26, 2019 36.15 36.20 35.95 36.18 813,760 +0.02(+0.06%)
Nov 25, 2019 36.15 36.29 36.11 36.15 908,406 +0.05(+0.13%)
Nov 22, 2019 36.38 36.39 36.06 36.11 639,120 -0.16(-0.44%)
Nov 21, 2019 36.26 36.28 36.12 36.27 939,634 +0.00(+0.00%)
Nov 20, 2019 36.46 36.54 36.01 36.27 853,770 -0.24(-0.66%)
Nov 19, 2019 36.75 36.77 36.42 36.51 1,039,378 -0.30(-0.82%)
Nov 18, 2019 36.61 36.97 36.61 36.81 726,479 +0.20(+0.56%)
Nov 15, 2019 36.59 36.64 36.50 36.61 593,147 +0.06(+0.17%)
Nov 14, 2019 36.52 36.62 36.38 36.55 580,204 +0.03(+0.08%)
Nov 13, 2019 36.49 36.70 36.45 36.52 744,897 +0.01(+0.02%)
Nov 12, 2019 36.46 36.55 36.37 36.51 901,728 +0.09(+0.25%)
Nov 11, 2019 36.06 36.45 36.01 36.42 1,243,708 +0.34(+0.94%)
Nov 08, 2019 36.12 36.15 35.97 36.08 777,040 -0.19(-0.52%)
Nov 07, 2019 36.09 36.30 35.97 36.27 822,600 +0.30(+0.84%)
Nov 06, 2019 36.02 36.18 35.90 35.97 1,411,988 +0.03(+0.08%)
Nov 05, 2019 35.93 36.04 35.57 35.94 827,558 +0.14(+0.38%)
Nov 04, 2019 35.92 36.04 35.71 35.80 2,720,745 -0.07(-0.19%)
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.