Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.30 41.30 40.45 40.60 115,910 -0.54(-1.32%)
Jan 30, 2020 40.89 41.20 40.72 41.14 81,053 +0.09(+0.21%)
Jan 29, 2020 41.33 41.33 40.92 41.05 68,007 +0.03(+0.09%)
Jan 28, 2020 40.70 41.08 40.57 41.02 58,578 +0.64(+1.58%)
Jan 27, 2020 40.27 40.59 40.10 40.38 150,802 -0.88(-2.13%)
Jan 24, 2020 41.86 41.86 41.08 41.26 162,172 -0.34(-0.82%)
Jan 23, 2020 41.49 41.61 41.26 41.60 172,469 +0.13(+0.32%)
Jan 22, 2020 41.63 41.69 41.42 41.47 353,472 +0.12(+0.29%)
Jan 21, 2020 41.29 41.42 41.24 41.35 203,638 -0.01(-0.03%)
Jan 17, 2020 41.41 41.41 41.13 41.36 92,113 +0.18(+0.44%)
Jan 16, 2020 41.04 41.18 40.92 41.18 92,691 +0.46(+1.13%)
Jan 15, 2020 40.81 40.95 40.64 40.72 78,628 -0.03(-0.07%)
Jan 14, 2020 40.99 40.99 40.71 40.75 108,818 -0.18(-0.43%)
Jan 13, 2020 40.63 40.93 40.62 40.93 62,048 +0.47(+1.16%)
Jan 10, 2020 40.75 40.75 40.39 40.46 96,728 -0.11(-0.26%)
Jan 09, 2020 40.62 40.62 40.34 40.57 97,140 +0.37(+0.91%)
Jan 08, 2020 39.84 40.38 39.84 40.20 166,321 +0.29(+0.73%)
Jan 07, 2020 40.02 40.02 39.80 39.91 88,032 +0.00(+0.01%)
Jan 06, 2020 39.41 39.90 39.39 39.90 67,013 +0.19(+0.47%)
Jan 03, 2020 39.48 39.89 39.48 39.72 113,448 -0.28(-0.70%)
Jan 02, 2020 39.75 40.00 39.65 40.00 124,917 +0.67(+1.70%)
Dec 31, 2019 39.21 39.37 39.17 39.33 101,857 +0.05(+0.13%)
Dec 30, 2019 39.60 39.60 39.14 39.28 52,893 -0.25(-0.62%)
Dec 27, 2019 39.80 39.80 39.49 39.52 29,131 -0.04(-0.10%)
Dec 26, 2019 39.26 39.56 39.26 39.56 30,523 +0.33(+0.85%)
Dec 24, 2019 39.33 39.33 39.18 39.23 18,668 -0.20(-0.49%)
Dec 23, 2019 39.47 39.47 39.37 39.42 77,433 +0.10(+0.25%)
Dec 20, 2019 39.46 39.46 39.22 39.33 86,471 +0.22(+0.56%)
Dec 19, 2019 38.95 39.12 38.92 39.11 69,231 +0.23(+0.58%)
Dec 18, 2019 38.92 38.98 38.87 38.88 55,777 +0.04(+0.11%)
Dec 17, 2019 38.97 38.97 38.80 38.84 147,164 +0.00(+0.00%)
Dec 16, 2019 38.70 38.89 38.70 38.84 78,988 +0.39(+1.00%)
Dec 13, 2019 38.31 38.58 38.29 38.45 76,213 +0.11(+0.29%)
Dec 12, 2019 38.04 38.44 37.98 38.34 137,717 +0.27(+0.71%)
Dec 11, 2019 37.96 38.08 37.88 38.07 114,544 +0.28(+0.73%)
Dec 10, 2019 37.93 37.99 37.77 37.80 55,820 -0.08(-0.21%)
Dec 09, 2019 38.04 38.12 37.88 37.88 52,629 -0.15(-0.40%)
Dec 06, 2019 37.81 38.05 37.81 38.03 40,312 +0.42(+1.12%)
Dec 05, 2019 37.64 37.64 37.49 37.61 63,648 +0.04(+0.12%)
Dec 04, 2019 37.63 37.66 37.53 37.56 42,677 +0.18(+0.49%)
Dec 03, 2019 37.19 37.38 37.00 37.38 61,835 -0.26(-0.70%)
Dec 02, 2019 38.10 38.10 37.45 37.64 71,716 -0.38(-1.00%)
Nov 29, 2019 38.18 38.19 38.02 38.02 89,138 -0.19(-0.51%)
Nov 27, 2019 38.04 38.22 38.00 38.22 58,981 +0.22(+0.59%)
Nov 26, 2019 37.86 38.00 37.86 37.99 72,572 +0.09(+0.23%)
Nov 25, 2019 37.64 37.90 37.52 37.90 104,644 +0.45(+1.20%)
Nov 22, 2019 37.53 37.53 37.26 37.46 69,751 +0.05(+0.14%)
Nov 21, 2019 37.48 37.49 37.32 37.40 43,097 -0.06(-0.17%)
Nov 20, 2019 37.58 37.73 37.25 37.47 56,540 -0.27(-0.72%)
Nov 19, 2019 37.87 37.87 37.58 37.74 41,620 +0.06(+0.15%)
Nov 18, 2019 37.54 37.72 37.46 37.68 64,343 +0.09(+0.25%)
Nov 15, 2019 37.62 37.62 37.47 37.59 56,929 +0.24(+0.65%)
Nov 14, 2019 37.32 37.39 37.15 37.34 42,860 -0.03(-0.08%)
Nov 13, 2019 37.32 37.43 37.25 37.37 51,721 -0.02(-0.05%)
Nov 12, 2019 37.39 37.51 37.28 37.39 57,505 +0.12(+0.33%)
Nov 11, 2019 37.11 37.30 37.11 37.27 33,298 -0.06(-0.16%)
Nov 08, 2019 37.10 37.33 37.07 37.33 54,775 +0.15(+0.39%)
Nov 07, 2019 37.31 37.41 37.11 37.18 102,984 +0.16(+0.42%)
Nov 06, 2019 37.08 37.08 36.92 37.03 90,386 -0.10(-0.26%)
Nov 05, 2019 37.13 37.26 37.04 37.12 131,775 +0.00(+0.00%)
Nov 04, 2019 37.16 37.20 37.06 37.12 91,064 +0.22(+0.61%)
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.