Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.49 32.90 32.49 32.81 40,800 +0.48(+1.48%)
Dec 30, 2019 32.35 32.45 32.14 32.33 108,224 +0.26(+0.81%)
Dec 27, 2019 32.13 32.17 31.86 32.07 43,100 +0.11(+0.34%)
Dec 26, 2019 31.90 32.09 31.90 31.96 35,358 +0.02(+0.06%)
Dec 24, 2019 31.82 32.06 31.80 31.94 27,800 -0.06(-0.19%)
Dec 23, 2019 32.02 32.08 31.73 32.00 67,723 -0.39(-1.20%)
Dec 20, 2019 32.33 32.53 32.06 32.39 52,400 -0.07(-0.22%)
Dec 19, 2019 32.38 32.50 32.35 32.46 26,052 +0.10(+0.31%)
Dec 18, 2019 32.31 32.58 32.27 32.36 27,531 -0.14(-0.43%)
Dec 17, 2019 32.32 32.59 32.30 32.50 51,855 +0.18(+0.56%)
Dec 16, 2019 32.30 32.44 32.23 32.32 152,162 -0.06(-0.19%)
Dec 13, 2019 32.50 32.55 32.36 32.38 70,900 +0.03(+0.09%)
Dec 12, 2019 31.91 32.39 31.91 32.35 37,678 +0.38(+1.19%)
Dec 11, 2019 31.80 32.00 31.80 31.97 35,449 +0.00(+0.00%)
Dec 10, 2019 31.76 32.01 31.75 31.97 36,501 -0.10(-0.31%)
Dec 09, 2019 32.07 32.16 32.01 32.07 13,448 -0.11(-0.34%)
Dec 06, 2019 32.19 32.37 32.11 32.18 36,400 -0.47(-1.44%)
Dec 05, 2019 32.49 32.83 32.49 32.65 65,387 +0.11(+0.34%)
Dec 04, 2019 32.34 32.69 32.23 32.54 49,566 +0.38(+1.18%)
Dec 03, 2019 32.17 32.20 32.00 32.16 32,380 -0.44(-1.35%)
Dec 02, 2019 32.68 32.75 32.45 32.60 31,458 -0.40(-1.21%)
Nov 29, 2019 33.00 33.00 32.89 33.00 189,000 +0.00(+0.00%)
Nov 27, 2019 33.03 33.03 32.87 33.00 20,400 -0.08(-0.24%)
Nov 26, 2019 33.19 33.19 32.94 33.08 51,157 -0.07(-0.21%)
Nov 25, 2019 32.87 33.17 32.87 33.15 18,718 +0.47(+1.45%)
Nov 22, 2019 32.77 32.81 32.64 32.68 13,900 -0.07(-0.23%)
Nov 21, 2019 32.80 32.86 32.65 32.75 28,733 +0.01(+0.03%)
Nov 20, 2019 32.71 32.92 32.67 32.74 19,831 -0.01(-0.03%)
Nov 19, 2019 32.58 32.78 32.56 32.75 87,859 +0.24(+0.74%)
Nov 18, 2019 32.52 32.69 32.49 32.51 12,014 -0.14(-0.43%)
Nov 15, 2019 32.54 32.78 32.54 32.65 23,400 +0.04(+0.12%)
Nov 14, 2019 32.55 32.61 32.49 32.61 10,569 +0.07(+0.22%)
Nov 13, 2019 32.67 32.70 32.50 32.54 8,264 -0.60(-1.81%)
Nov 12, 2019 33.26 33.26 32.96 33.14 22,250 -0.22(-0.66%)
Nov 11, 2019 33.31 33.40 33.27 33.36 9,948 -0.04(-0.12%)
Nov 08, 2019 33.60 33.64 33.36 33.40 9,300 -0.22(-0.65%)
Nov 07, 2019 33.74 33.97 33.57 33.62 28,250 +0.20(+0.60%)
Nov 06, 2019 33.51 33.53 33.37 33.42 10,270 -0.11(-0.33%)
Nov 05, 2019 33.71 33.71 33.50 33.53 13,438 -0.40(-1.18%)
Nov 04, 2019 34.00 34.08 33.89 33.93 9,788 -0.11(-0.32%)
Nov 01, 2019 33.70 34.18 33.70 34.04 29,600 +0.90(+2.72%)
Oct 31, 2019 33.34 33.34 33.11 33.14 34,006 +0.05(+0.15%)
Oct 30, 2019 33.27 33.27 32.96 33.09 45,978 +0.09(+0.27%)
Oct 29, 2019 33.00 33.13 32.93 33.00 23,020 +0.18(+0.55%)
Oct 28, 2019 32.93 33.00 32.74 32.82 15,571 +0.39(+1.20%)
Oct 25, 2019 32.59 32.61 32.40 32.43 25,800 -0.14(-0.43%)
Oct 24, 2019 32.55 32.63 32.55 32.57 9,881 -0.18(-0.55%)
Oct 23, 2019 32.50 32.89 32.50 32.75 9,335 +0.18(+0.55%)
Oct 22, 2019 32.40 32.69 32.36 32.57 25,304 +0.32(+0.99%)
Oct 21, 2019 32.33 32.33 32.11 32.25 27,291 +0.15(+0.47%)
Oct 18, 2019 31.87 32.19 31.87 32.10 127,500 +0.80(+2.55%)
Oct 17, 2019 31.11 31.37 31.11 31.30 12,226 +0.33(+1.07%)
Oct 16, 2019 30.77 30.98 30.72 30.97 17,469 -0.05(-0.16%)
Oct 15, 2019 30.81 31.02 30.76 31.02 16,906 +0.10(+0.32%)
Oct 14, 2019 31.00 31.00 30.90 30.92 5,681 -0.13(-0.42%)
Oct 11, 2019 30.95 31.12 30.91 31.05 40,600 +0.14(+0.45%)
Oct 10, 2019 30.71 30.97 30.71 30.91 48,508 -0.09(-0.29%)
Oct 09, 2019 31.07 31.60 30.91 31.00 51,051 +0.33(+1.08%)
Oct 08, 2019 30.93 30.93 30.60 30.67 16,826 -0.32(-1.03%)
Oct 07, 2019 31.23 31.23 30.92 30.99 24,193 -0.51(-1.62%)
Oct 04, 2019 31.59 31.59 31.32 31.50 23,200 -0.20(-0.63%)
Oct 03, 2019 31.41 31.70 31.41 31.70 122,511 +0.34(+1.08%)
Oct 02, 2019 31.53 31.53 31.25 31.36 53,770 -0.16(-0.51%)
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.