Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.52 30.52 29.58 30.25 9,300 -1.16(-3.70%)
Feb 27, 2020 31.16 32.68 31.00 31.41 18,332 -0.60(-1.87%)
Feb 26, 2020 32.47 32.47 32.00 32.01 12,151 -0.28(-0.88%)
Feb 25, 2020 32.34 33.36 32.26 32.29 19,402 -0.61(-1.85%)
Feb 24, 2020 32.97 33.05 32.85 32.90 15,205 -0.45(-1.35%)
Feb 21, 2020 33.36 33.36 33.34 33.35 3,500 -0.01(-0.02%)
Feb 20, 2020 33.24 33.37 32.89 33.36 14,408 -0.01(-0.03%)
Feb 19, 2020 33.22 33.37 33.13 33.37 7,413 +0.16(+0.50%)
Feb 18, 2020 33.36 33.36 33.18 33.20 3,815 -0.08(-0.25%)
Feb 14, 2020 33.23 33.29 33.12 33.29 12,600 +0.22(+0.65%)
Feb 13, 2020 33.20 33.20 32.95 33.07 4,850 -0.29(-0.86%)
Feb 12, 2020 33.49 33.49 33.09 33.36 3,344 -0.43(-1.27%)
Feb 11, 2020 33.81 33.82 33.75 33.79 4,925 -0.71(-2.05%)
Feb 10, 2020 34.15 34.62 34.15 34.49 3,323 +0.19(+0.56%)
Feb 07, 2020 34.15 34.30 34.14 34.30 4,700 -0.15(-0.44%)
Feb 06, 2020 34.34 34.51 34.34 34.45 2,359 +0.74(+2.18%)
Feb 05, 2020 33.93 33.93 33.71 33.71 8,753 -0.37(-1.07%)
Feb 04, 2020 34.15 34.18 34.08 34.08 6,057 +0.73(+2.17%)
Feb 03, 2020 33.51 33.63 33.34 33.35 7,769 -0.06(-0.18%)
Jan 31, 2020 33.45 33.46 33.20 33.42 10,900 -0.06(-0.19%)
Jan 30, 2020 33.70 33.70 33.48 33.48 8,751 -0.27(-0.81%)
Jan 29, 2020 33.93 34.10 33.73 33.75 5,805 -0.18(-0.52%)
Jan 28, 2020 34.06 34.12 33.74 33.93 3,869 -0.19(-0.56%)
Jan 27, 2020 32.99 34.12 32.99 34.12 2,690 +0.63(+1.88%)
Jan 24, 2020 33.51 33.51 33.48 33.49 1,000 -0.41(-1.21%)
Jan 23, 2020 33.11 34.14 33.11 33.90 15,905 -0.00(-0.01%)
Jan 22, 2020 34.26 34.26 33.89 33.91 4,206 -0.24(-0.70%)
Jan 21, 2020 34.24 34.24 34.00 34.15 6,909 +0.12(+0.35%)
Jan 17, 2020 34.00 34.06 33.99 34.03 1,900 +0.10(+0.29%)
Jan 16, 2020 33.74 33.93 33.74 33.93 4,001 +0.36(+1.07%)
Jan 15, 2020 33.55 33.76 33.53 33.57 3,193 +0.19(+0.58%)
Jan 14, 2020 33.08 33.47 32.93 33.38 47,194 +0.36(+1.08%)
Jan 13, 2020 32.88 33.02 32.80 33.02 6,864 -0.06(-0.18%)
Jan 10, 2020 33.53 33.53 33.08 33.08 7,400 -0.60(-1.77%)
Jan 09, 2020 33.57 33.71 33.54 33.68 14,898 +0.43(+1.30%)
Jan 08, 2020 32.93 33.43 32.86 33.24 23,984 +0.43(+1.30%)
Jan 07, 2020 32.27 32.82 32.24 32.82 4,724 +0.40(+1.22%)
Jan 06, 2020 32.07 32.42 32.07 32.42 10,760 +0.43(+1.36%)
Jan 03, 2020 31.33 32.19 31.33 31.99 5,100 -0.31(-0.95%)
Jan 02, 2020 32.00 32.40 31.94 32.29 5,636 +0.79(+2.49%)
Dec 31, 2019 31.60 31.60 31.51 31.51 1,600 -0.30(-0.93%)
Dec 30, 2019 32.00 32.03 31.80 31.80 3,547 -0.36(-1.13%)
Dec 27, 2019 32.14 32.18 32.11 32.17 3,300 -1.82(-5.37%)
Dec 26, 2019 33.99 33.99 33.99 33.99 325 +1.94(+6.05%)
Dec 24, 2019 32.04 32.06 32.03 32.05 2,700 -0.01(-0.03%)
Dec 23, 2019 31.41 32.14 31.41 32.06 7,634 +0.01(+0.04%)
Dec 20, 2019 32.14 32.14 31.97 32.05 4,500 +0.01(+0.03%)
Dec 19, 2019 32.04 32.04 31.97 32.04 4,031 -0.23(-0.71%)
Dec 18, 2019 32.53 32.53 32.16 32.27 117,096 -0.26(-0.81%)
Dec 17, 2019 32.41 32.57 32.35 32.53 2,985 +0.03(+0.10%)
Dec 16, 2019 33.00 33.00 32.31 32.50 10,471 -0.01(-0.04%)
Dec 13, 2019 32.48 32.61 32.32 32.51 9,900 -0.29(-0.90%)
Dec 12, 2019 32.90 32.96 32.67 32.81 109,138 -0.06(-0.19%)
Dec 11, 2019 32.48 32.87 32.48 32.87 3,492 -0.06(-0.18%)
Dec 10, 2019 32.74 32.94 32.64 32.93 2,760 +0.09(+0.27%)
Dec 09, 2019 32.86 33.00 32.73 32.84 4,233 -0.22(-0.67%)
Dec 06, 2019 32.89 33.06 32.89 33.06 4,800 +0.53(+1.63%)
Dec 05, 2019 32.41 32.60 32.41 32.53 9,586 +0.17(+0.54%)
Dec 04, 2019 32.29 32.64 32.29 32.36 3,148 -0.35(-1.07%)
Dec 03, 2019 32.55 32.71 32.51 32.71 2,747 -0.05(-0.17%)
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.