Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 42.44 42.60 42.12 42.59 1,704,890 +0.15(+0.35%)
Dec 30, 2019 42.50 42.69 42.30 42.44 1,491,530 -0.18(-0.42%)
Dec 27, 2019 42.33 42.65 42.23 42.63 964,940 +0.38(+0.90%)
Dec 26, 2019 42.44 42.53 42.14 42.25 2,241,904 -0.18(-0.43%)
Dec 24, 2019 42.39 42.57 42.25 42.43 487,923 +0.10(+0.24%)
Dec 23, 2019 42.56 42.61 42.16 42.32 1,308,703 -0.05(-0.12%)
Dec 20, 2019 41.72 42.45 41.56 42.38 7,272,909 +0.82(+1.97%)
Dec 19, 2019 41.79 42.02 41.42 41.56 2,696,413 +0.00(+0.00%)
Dec 18, 2019 41.50 41.63 41.39 41.56 1,976,362 +0.40(+0.96%)
Dec 17, 2019 41.24 41.51 41.06 41.16 1,745,131 -0.17(-0.42%)
Dec 16, 2019 41.32 41.38 41.01 41.33 1,583,605 +0.09(+0.21%)
Dec 13, 2019 41.01 41.49 40.99 41.25 1,523,645 +0.13(+0.31%)
Dec 12, 2019 41.28 41.47 41.01 41.12 1,702,059 -0.23(-0.56%)
Dec 11, 2019 41.73 41.76 41.29 41.35 2,314,078 -0.35(-0.85%)
Dec 10, 2019 41.47 42.06 41.32 41.70 2,529,104 +0.13(+0.31%)
Dec 09, 2019 41.15 41.64 41.11 41.57 2,602,978 +0.42(+1.03%)
Dec 06, 2019 41.22 41.63 41.04 41.15 2,759,410 +0.10(+0.25%)
Dec 05, 2019 41.81 42.17 41.01 41.05 5,250,139 -0.72(-1.73%)
Dec 04, 2019 40.93 42.13 40.93 41.77 6,562,524 +0.77(+1.87%)
Dec 03, 2019 40.47 41.24 40.36 41.01 5,710,388 +0.38(+0.93%)
Dec 02, 2019 40.05 40.64 39.77 40.63 2,884,013 +0.49(+1.22%)
Nov 29, 2019 40.49 40.51 39.99 40.13 1,322,906 -0.42(-1.04%)
Nov 27, 2019 40.74 41.12 40.46 40.56 2,021,316 -0.04(-0.09%)
Nov 26, 2019 40.43 40.61 40.08 40.59 3,291,936 +0.26(+0.64%)
Nov 25, 2019 40.48 40.48 39.95 40.33 1,615,231 -0.03(-0.06%)
Nov 22, 2019 40.38 40.57 39.73 40.36 2,233,310 -0.01(-0.02%)
Nov 21, 2019 41.39 41.54 40.37 40.37 2,939,148 -1.24(-2.98%)
Nov 20, 2019 41.57 41.70 41.29 41.61 1,402,077 +0.10(+0.25%)
Nov 19, 2019 41.37 41.55 41.26 41.51 1,290,457 +0.10(+0.25%)
Nov 18, 2019 40.64 41.47 40.57 41.40 2,192,930 +0.66(+1.61%)
Nov 15, 2019 40.45 40.82 40.11 40.75 1,565,881 +0.18(+0.45%)
Nov 14, 2019 40.90 40.99 40.41 40.57 2,432,454 -0.26(-0.63%)
Nov 13, 2019 40.08 40.86 39.88 40.82 2,044,727 +0.85(+2.13%)
Nov 12, 2019 39.81 40.01 39.73 39.97 1,452,616 +0.27(+0.67%)
Nov 11, 2019 39.85 39.86 39.51 39.70 1,128,753 -0.16(-0.39%)
Nov 08, 2019 39.97 39.99 39.57 39.86 1,459,478 -0.15(-0.37%)
Nov 07, 2019 40.47 40.62 39.80 40.01 2,350,378 -0.16(-0.39%)
Nov 06, 2019 40.15 40.56 40.10 40.16 1,602,529 +0.09(+0.24%)
Nov 05, 2019 39.88 40.33 39.86 40.07 1,648,205 +0.13(+0.32%)
Nov 04, 2019 40.02 40.17 39.70 39.94 1,380,228 -0.17(-0.43%)
Nov 01, 2019 39.88 40.38 39.81 40.11 1,455,069 +0.20(+0.50%)
Oct 31, 2019 39.95 40.32 39.65 39.91 1,899,486 +0.03(+0.09%)
Oct 30, 2019 40.19 40.34 39.67 39.88 1,274,768 -0.19(-0.47%)
Oct 29, 2019 40.30 40.52 39.95 40.07 2,290,176 -0.06(-0.15%)
Oct 28, 2019 40.00 40.13 39.70 40.13 1,843,840 +0.09(+0.22%)
Oct 25, 2019 40.66 40.66 39.88 40.04 1,792,264 -0.53(-1.32%)
Oct 24, 2019 41.05 41.14 40.26 40.57 2,156,842 -0.62(-1.51%)
Oct 23, 2019 41.12 41.43 40.89 41.19 2,078,117 +0.11(+0.27%)
Oct 22, 2019 41.37 41.37 40.89 41.08 2,507,608 -0.19(-0.46%)
Oct 21, 2019 40.99 41.54 40.99 41.27 2,155,406 +0.28(+0.69%)
Oct 18, 2019 41.28 41.57 40.97 40.99 2,593,713 -0.34(-0.83%)
Oct 17, 2019 40.94 41.69 40.81 41.33 3,406,018 +0.68(+1.67%)
Oct 16, 2019 40.17 40.67 40.10 40.65 1,748,922 +0.48(+1.20%)
Oct 15, 2019 40.36 40.36 39.45 40.17 1,853,967 -0.19(-0.47%)
Oct 14, 2019 40.40 40.52 40.12 40.36 2,617,625 -0.03(-0.09%)
Oct 11, 2019 40.78 40.91 40.35 40.39 2,272,994 -0.39(-0.95%)
Oct 10, 2019 40.15 40.83 40.10 40.78 2,800,143 +0.42(+1.05%)
Oct 09, 2019 40.15 40.37 39.97 40.36 1,166,560 +0.35(+0.88%)
Oct 08, 2019 40.21 40.39 39.91 40.01 1,881,483 -0.20(-0.49%)
Oct 07, 2019 40.25 40.53 40.03 40.20 1,063,566 -0.29(-0.72%)
Oct 04, 2019 40.15 40.56 40.01 40.49 1,862,478 +0.49(+1.22%)
Oct 03, 2019 39.59 40.15 39.30 40.01 1,868,809 +0.52(+1.32%)
Oct 02, 2019 39.89 40.03 39.45 39.48 2,265,407 -0.56(-1.41%)
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.