Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 35.35 35.43 35.28 35.40 782,401 +0.08(+0.24%)
Dec 30, 2019 35.37 35.39 35.23 35.32 790,920 -0.07(-0.19%)
Dec 27, 2019 35.21 35.39 35.20 35.39 694,420 +0.17(+0.48%)
Dec 26, 2019 35.40 35.40 35.06 35.22 722,890 -0.02(-0.06%)
Dec 24, 2019 35.36 35.36 35.15 35.24 530,503 -0.12(-0.35%)
Dec 23, 2019 35.30 35.41 35.20 35.36 739,584 +0.04(+0.11%)
Dec 20, 2019 35.29 35.48 35.15 35.33 1,324,295 -0.11(-0.30%)
Dec 19, 2019 35.25 35.53 35.20 35.43 1,052,212 +0.11(+0.32%)
Dec 18, 2019 35.87 35.87 35.11 35.32 1,409,099 -0.37(-1.03%)
Dec 17, 2019 36.01 36.18 35.68 35.68 1,440,386 -0.90(-2.46%)
Dec 16, 2019 36.56 36.69 36.47 36.59 775,374 +0.31(+0.84%)
Dec 13, 2019 36.67 36.68 35.91 36.28 1,641,262 -0.51(-1.39%)
Dec 12, 2019 36.97 37.10 36.79 36.79 1,017,535 -0.17(-0.47%)
Dec 11, 2019 36.77 37.07 36.71 36.97 840,934 +0.26(+0.70%)
Dec 10, 2019 36.70 36.87 36.64 36.71 3,425,728 -0.06(-0.16%)
Dec 09, 2019 36.76 36.95 36.60 36.77 1,219,414 +0.05(+0.12%)
Dec 06, 2019 36.45 36.75 36.45 36.72 5,448,510 +0.07(+0.19%)
Dec 05, 2019 36.62 36.78 36.48 36.66 804,056 +0.12(+0.33%)
Dec 04, 2019 36.20 36.55 36.07 36.54 848,983 +0.48(+1.32%)
Dec 03, 2019 35.98 36.17 35.89 36.06 839,229 +0.00(+0.00%)
Dec 02, 2019 36.22 36.23 35.98 36.06 702,609 -0.20(-0.56%)
Nov 29, 2019 36.21 36.42 36.18 36.26 325,296 +0.08(+0.21%)
Nov 27, 2019 36.20 36.34 36.14 36.19 849,163 +0.03(+0.08%)
Nov 26, 2019 36.14 36.18 35.93 36.16 814,189 +0.02(+0.06%)
Nov 25, 2019 36.13 36.27 36.09 36.14 908,884 +0.05(+0.13%)
Nov 22, 2019 36.36 36.37 36.04 36.09 639,457 -0.16(-0.44%)
Nov 21, 2019 36.24 36.26 36.10 36.25 940,129 +0.00(+0.00%)
Nov 20, 2019 36.44 36.52 35.99 36.25 854,220 -0.24(-0.66%)
Nov 19, 2019 36.73 36.75 36.40 36.49 1,039,925 -0.30(-0.82%)
Nov 18, 2019 36.60 36.95 36.59 36.79 726,861 +0.20(+0.56%)
Nov 15, 2019 36.57 36.62 36.48 36.59 593,459 +0.06(+0.17%)
Nov 14, 2019 36.50 36.60 36.36 36.53 580,510 +0.03(+0.08%)
Nov 13, 2019 36.47 36.68 36.43 36.50 745,289 +0.01(+0.02%)
Nov 12, 2019 36.44 36.54 36.35 36.49 902,203 +0.09(+0.25%)
Nov 11, 2019 36.04 36.43 35.99 36.40 1,244,363 +0.34(+0.94%)
Nov 08, 2019 36.11 36.14 35.95 36.06 777,449 -0.19(-0.52%)
Nov 07, 2019 36.07 36.28 35.95 36.25 823,033 +0.30(+0.84%)
Nov 06, 2019 36.00 36.16 35.88 35.95 1,412,731 +0.03(+0.08%)
Nov 05, 2019 35.91 36.02 35.55 35.92 827,993 +0.14(+0.38%)
Nov 04, 2019 35.90 36.02 35.69 35.78 2,722,178 -0.07(-0.19%)
Nov 01, 2019 35.92 36.02 35.61 35.85 960,113 +0.05(+0.15%)
Oct 31, 2019 36.32 36.38 35.55 35.80 1,023,908 -0.17(-0.48%)
Oct 30, 2019 35.92 36.04 35.77 35.97 925,411 +0.26(+0.72%)
Oct 29, 2019 35.52 35.83 35.45 35.71 1,126,032 +0.14(+0.38%)
Oct 28, 2019 35.29 35.64 35.22 35.58 1,167,763 +0.38(+1.09%)
Oct 25, 2019 35.20 35.45 35.03 35.19 1,183,605 +0.00(+0.00%)
Oct 24, 2019 35.33 35.61 35.08 35.19 1,239,956 -0.05(-0.15%)
Oct 23, 2019 36.72 36.72 35.21 35.25 2,799,033 -1.57(-4.26%)
Oct 22, 2019 37.06 37.06 36.80 36.81 780,975 -0.22(-0.59%)
Oct 21, 2019 36.90 37.11 36.85 37.03 1,259,516 +0.17(+0.45%)
Oct 18, 2019 36.83 36.97 36.75 36.87 806,347 +0.00(+0.00%)
Oct 17, 2019 37.03 37.07 36.75 36.87 787,147 -0.03(-0.08%)
Oct 16, 2019 37.07 37.13 36.87 36.90 1,244,431 -0.08(-0.22%)
Oct 15, 2019 36.99 37.06 36.78 36.98 1,219,639 +0.16(+0.43%)
Oct 14, 2019 36.84 36.96 36.74 36.82 408,342 -0.05(-0.14%)
Oct 11, 2019 37.10 37.40 36.86 36.87 1,228,940 -0.04(-0.10%)
Oct 10, 2019 36.66 37.19 36.66 36.91 1,199,311 +0.28(+0.76%)
Oct 09, 2019 36.56 36.70 36.41 36.63 932,307 +0.08(+0.23%)
Oct 08, 2019 36.54 36.70 36.39 36.55 1,411,142 -0.03(-0.08%)
Oct 07, 2019 36.66 36.75 36.54 36.58 1,757,598 -0.11(-0.29%)
Oct 04, 2019 36.44 36.70 36.38 36.69 1,884,039 +0.27(+0.75%)
Oct 03, 2019 36.29 36.47 36.20 36.41 1,576,109 +0.15(+0.42%)
Oct 02, 2019 36.57 36.57 36.06 36.26 2,817,399 -0.34(-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.