Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.29 42.58 41.75 41.76 1,708,663 -1.14(-2.66%)
Jan 30, 2020 41.93 42.99 41.48 42.90 1,555,741 +0.48(+1.12%)
Jan 29, 2020 44.45 44.73 42.42 42.43 2,108,104 -1.83(-4.13%)
Jan 28, 2020 42.48 44.40 42.42 44.25 3,994,458 +3.15(+7.67%)
Jan 27, 2020 41.31 42.12 41.05 41.10 3,213,210 -0.93(-2.22%)
Jan 24, 2020 42.56 42.61 41.46 42.03 24,274,300 -0.73(-1.71%)
Jan 23, 2020 42.84 42.91 41.92 42.76 3,274,246 -0.24(-0.55%)
Jan 22, 2020 43.30 43.91 42.84 43.00 6,485,191 +1.66(+4.02%)
Jan 21, 2020 42.16 42.47 41.31 41.34 1,062,018 -1.04(-2.46%)
Jan 17, 2020 42.36 42.77 42.11 42.38 779,133 +0.16(+0.39%)
Jan 16, 2020 41.71 42.23 41.44 42.22 711,968 +0.87(+2.10%)
Jan 15, 2020 40.85 41.43 40.68 41.35 951,989 +0.04(+0.09%)
Jan 14, 2020 40.95 41.58 40.80 41.31 847,566 +0.44(+1.07%)
Jan 13, 2020 40.74 40.88 40.34 40.87 503,017 +0.31(+0.77%)
Jan 10, 2020 41.07 41.07 40.54 40.56 621,511 -0.47(-1.14%)
Jan 09, 2020 41.01 41.09 40.43 41.03 746,636 +0.27(+0.67%)
Jan 08, 2020 40.68 41.10 40.54 40.75 497,594 +0.10(+0.25%)
Jan 07, 2020 40.99 41.08 40.50 40.65 561,491 -0.33(-0.80%)
Jan 06, 2020 40.84 41.10 40.37 40.98 827,755 -0.39(-0.95%)
Jan 03, 2020 41.33 41.69 41.21 41.38 594,365 -0.64(-1.52%)
Jan 02, 2020 41.88 42.03 41.52 42.02 452,756 +0.33(+0.79%)
Dec 31, 2019 41.66 41.96 41.46 41.69 728,015 +0.03(+0.07%)
Dec 30, 2019 41.73 41.93 41.48 41.66 563,549 +0.10(+0.24%)
Dec 27, 2019 42.09 42.09 41.49 41.56 563,169 -0.46(-1.09%)
Dec 26, 2019 42.27 42.34 41.91 42.02 259,573 -0.15(-0.35%)
Dec 24, 2019 42.33 42.34 42.03 42.16 133,212 +0.01(+0.02%)
Dec 23, 2019 42.52 42.60 42.03 42.15 604,144 -0.35(-0.82%)
Dec 20, 2019 42.44 42.75 42.22 42.50 1,375,687 +0.33(+0.78%)
Dec 19, 2019 42.67 42.67 42.11 42.17 1,047,751 -0.42(-0.99%)
Dec 18, 2019 43.25 43.41 42.56 42.59 1,186,743 -0.50(-1.17%)
Dec 17, 2019 42.40 43.16 42.37 43.09 604,573 +0.69(+1.64%)
Dec 16, 2019 42.46 42.85 42.31 42.40 1,196,816 +0.52(+1.24%)
Dec 13, 2019 42.31 42.76 41.57 41.88 794,238 -0.56(-1.31%)
Dec 12, 2019 41.75 42.55 41.52 42.44 705,667 +0.93(+2.25%)
Dec 11, 2019 41.64 41.77 41.32 41.50 515,527 -0.06(-0.15%)
Dec 10, 2019 41.17 41.69 40.84 41.57 950,690 +0.48(+1.18%)
Dec 09, 2019 40.90 41.25 40.77 41.08 941,498 +0.04(+0.09%)
Dec 06, 2019 41.12 41.61 41.03 41.05 1,093,391 +0.62(+1.54%)
Dec 05, 2019 40.44 40.60 40.16 40.43 898,251 +0.28(+0.71%)
Dec 04, 2019 40.19 40.99 40.08 40.14 1,273,657 +0.08(+0.21%)
Dec 03, 2019 40.48 40.52 39.51 40.06 1,544,272 -1.28(-3.09%)
Dec 02, 2019 41.75 42.19 41.32 41.34 1,596,230 -0.25(-0.59%)
Nov 29, 2019 41.66 42.10 41.50 41.59 485,015 -0.21(-0.50%)
Nov 27, 2019 41.62 42.09 41.28 41.80 1,798,311 +0.41(+0.99%)
Nov 26, 2019 41.59 41.71 41.05 41.39 7,000,146 -0.28(-0.68%)
Nov 25, 2019 41.28 41.82 40.95 41.67 1,277,844 +0.46(+1.11%)
Nov 22, 2019 40.73 41.27 40.47 41.21 1,114,189 +0.65(+1.60%)
Nov 21, 2019 40.75 40.75 39.92 40.56 1,550,690 -0.06(-0.16%)
Nov 20, 2019 40.65 40.97 39.62 40.63 1,250,042 -0.17(-0.43%)
Nov 19, 2019 40.96 41.26 40.50 40.80 1,063,435 +0.14(+0.34%)
Nov 18, 2019 40.99 41.05 40.11 40.66 1,244,985 -0.50(-1.22%)
Nov 15, 2019 40.98 41.28 40.68 41.17 1,026,511 +1.00(+2.48%)
Nov 14, 2019 40.45 40.54 39.93 40.17 1,148,258 -0.39(-0.97%)
Nov 13, 2019 40.29 40.65 39.83 40.56 1,027,777 -0.06(-0.16%)
Nov 12, 2019 40.71 40.96 40.38 40.63 1,220,374 -0.17(-0.43%)
Nov 11, 2019 40.60 41.09 40.48 40.80 674,690 -0.14(-0.33%)
Nov 08, 2019 40.97 41.11 40.41 40.94 1,080,147 -0.14(-0.33%)
Nov 07, 2019 40.88 41.33 40.73 41.07 1,168,386 +0.62(+1.54%)
Nov 06, 2019 41.59 41.59 40.24 40.45 871,221 -1.17(-2.81%)
Nov 05, 2019 41.12 42.18 41.06 41.62 1,705,544 +0.55(+1.35%)
Nov 04, 2019 39.47 41.12 39.37 41.07 1,888,943 +2.00(+5.13%)
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.