Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 40.97 41.20 40.78 41.15 4,089,132 +0.19(+0.46%)
Dec 30, 2019 40.98 41.26 40.84 40.97 4,011,292 -0.03(-0.07%)
Dec 27, 2019 40.98 41.10 40.76 40.99 3,870,014 +0.08(+0.20%)
Dec 26, 2019 40.79 41.08 40.74 40.91 3,801,909 +0.00(+0.00%)
Dec 24, 2019 40.87 41.02 40.70 40.91 2,172,126 +0.11(+0.27%)
Dec 23, 2019 41.03 41.15 40.48 40.80 7,377,475 -0.23(-0.55%)
Dec 20, 2019 40.94 41.28 40.60 41.03 13,251,876 +0.42(+1.04%)
Dec 19, 2019 40.86 40.98 40.08 40.60 10,123,592 -0.35(-0.86%)
Dec 18, 2019 40.76 40.98 40.14 40.96 7,140,906 +0.35(+0.87%)
Dec 17, 2019 40.55 40.70 40.11 40.60 8,034,505 +0.25(+0.63%)
Dec 16, 2019 39.71 40.41 39.67 40.35 8,077,713 +0.79(+2.01%)
Dec 13, 2019 39.81 39.84 39.33 39.56 7,974,655 -0.25(-0.64%)
Dec 12, 2019 39.94 40.21 39.55 39.81 7,620,531 -0.09(-0.22%)
Dec 11, 2019 40.16 40.29 39.73 39.90 6,195,185 -0.47(-1.17%)
Dec 10, 2019 40.67 40.76 40.33 40.37 6,296,155 -0.19(-0.47%)
Dec 09, 2019 40.54 40.66 40.33 40.56 3,781,597 +0.06(+0.16%)
Dec 06, 2019 40.48 40.89 40.27 40.50 4,921,514 +0.00(+0.00%)
Dec 05, 2019 40.31 40.52 39.94 40.50 6,470,585 +0.29(+0.72%)
Dec 04, 2019 39.80 40.32 39.76 40.21 5,689,914 +0.25(+0.63%)
Dec 03, 2019 39.88 40.00 39.55 39.95 8,049,146 +0.32(+0.80%)
Dec 02, 2019 39.99 40.10 39.58 39.64 7,855,222 -0.44(-1.10%)
Nov 29, 2019 40.02 40.28 39.90 40.08 4,324,202 +0.12(+0.29%)
Nov 27, 2019 39.81 40.02 39.56 39.96 4,636,041 +0.24(+0.61%)
Nov 26, 2019 39.81 39.94 39.55 39.72 12,188,567 -0.15(-0.38%)
Nov 25, 2019 40.11 40.26 39.82 39.87 8,865,975 -0.23(-0.59%)
Nov 22, 2019 40.23 40.25 39.78 40.11 6,480,487 +0.04(+0.09%)
Nov 21, 2019 40.80 40.95 39.95 40.07 9,339,180 -0.88(-2.14%)
Nov 20, 2019 40.80 41.02 40.20 40.95 28,091,524 -0.01(-0.02%)
Nov 19, 2019 41.08 41.38 40.86 40.96 10,722,128 -0.04(-0.09%)
Nov 18, 2019 40.78 41.16 40.59 40.99 7,003,522 +0.35(+0.87%)
Nov 15, 2019 40.44 40.65 40.18 40.64 5,104,408 +0.35(+0.87%)
Nov 14, 2019 39.83 40.31 39.74 40.29 5,313,968 +0.44(+1.12%)
Nov 13, 2019 39.75 40.10 39.68 39.84 5,043,564 +0.16(+0.41%)
Nov 12, 2019 39.41 39.87 39.36 39.68 4,999,006 +0.27(+0.68%)
Nov 11, 2019 40.00 40.03 39.32 39.41 4,096,907 -0.62(-1.54%)
Nov 08, 2019 39.91 40.17 39.72 40.03 4,642,509 +0.01(+0.02%)
Nov 07, 2019 39.94 40.10 39.71 40.02 5,381,537 -0.11(-0.27%)
Nov 06, 2019 40.13 40.40 39.97 40.13 6,985,664 +0.04(+0.09%)
Nov 05, 2019 39.83 40.28 39.67 40.09 7,859,239 +0.25(+0.63%)
Nov 04, 2019 40.69 40.77 39.65 39.84 7,693,813 -0.75(-1.85%)
Nov 01, 2019 40.69 41.11 40.51 40.60 6,298,386 -0.13(-0.33%)
Oct 31, 2019 41.63 41.80 40.41 40.73 9,233,076 -1.05(-2.51%)
Oct 30, 2019 41.03 41.79 40.95 41.78 8,463,868 +0.72(+1.74%)
Oct 29, 2019 40.81 41.16 40.62 41.06 6,226,492 +0.23(+0.57%)
Oct 28, 2019 41.03 41.09 40.69 40.83 7,111,927 -0.26(-0.63%)
Oct 25, 2019 41.29 41.40 40.84 41.09 7,158,155 -0.26(-0.63%)
Oct 24, 2019 40.79 41.42 40.79 41.35 7,684,309 +0.47(+1.16%)
Oct 23, 2019 40.75 41.00 40.43 40.87 9,732,880 +0.36(+0.88%)
Oct 22, 2019 40.26 40.52 39.92 40.51 9,698,835 +0.48(+1.21%)
Oct 21, 2019 40.09 40.18 39.80 40.03 8,269,866 +0.04(+0.10%)
Oct 18, 2019 39.40 40.08 39.32 39.99 22,693,758 +0.54(+1.37%)
Oct 17, 2019 39.66 39.74 38.87 39.45 21,869,506 -0.75(-1.87%)
Oct 16, 2019 41.86 41.86 40.06 40.20 12,935,020 -1.93(-4.59%)
Oct 15, 2019 42.20 42.41 42.02 42.14 3,890,984 -0.04(-0.10%)
Oct 14, 2019 42.63 42.67 41.99 42.18 2,980,222 -0.36(-0.85%)
Oct 11, 2019 42.57 42.92 42.47 42.54 4,928,652 +0.08(+0.19%)
Oct 10, 2019 42.69 42.73 42.16 42.46 5,516,810 -0.44(-1.02%)
Oct 09, 2019 42.75 43.08 42.62 42.90 3,415,914 +0.13(+0.29%)
Oct 08, 2019 43.13 43.38 42.75 42.77 4,895,723 -0.62(-1.42%)
Oct 07, 2019 43.18 43.50 42.96 43.39 5,357,717 +0.01(+0.02%)
Oct 04, 2019 42.93 43.42 42.67 43.38 3,748,116 +0.65(+1.53%)
Oct 03, 2019 42.74 42.78 42.40 42.73 5,822,782 +0.09(+0.21%)
Oct 02, 2019 43.02 43.08 42.56 42.64 5,432,084 -0.32(-0.75%)
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.