Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 40.09 40.20 38.43 39.45 864,629 -1.19(-2.92%)
Feb 27, 2020 41.37 42.21 40.59 40.64 807,019 -0.77(-1.86%)
Feb 26, 2020 43.17 43.17 41.25 41.41 774,013 +0.37(+0.90%)
Feb 25, 2020 42.20 42.35 41.04 41.04 719,214 -1.17(-2.77%)
Feb 24, 2020 42.46 42.69 42.02 42.21 514,073 -0.62(-1.45%)
Feb 21, 2020 43.23 43.44 42.83 42.83 475,701 -0.31(-0.72%)
Feb 20, 2020 43.31 43.41 43.05 43.14 350,102 -0.20(-0.47%)
Feb 19, 2020 43.26 43.53 43.20 43.34 380,470 +0.07(+0.17%)
Feb 18, 2020 43.35 43.44 43.09 43.27 349,199 +0.09(+0.21%)
Feb 14, 2020 42.96 43.28 42.89 43.18 291,868 +0.29(+0.68%)
Feb 13, 2020 42.48 42.90 42.43 42.89 299,187 +0.39(+0.92%)
Feb 12, 2020 42.60 42.60 42.23 42.50 521,103 +0.01(+0.02%)
Feb 11, 2020 42.76 42.83 42.39 42.49 375,192 -0.17(-0.39%)
Feb 10, 2020 42.52 42.75 42.39 42.65 266,266 +0.17(+0.41%)
Feb 07, 2020 42.61 42.61 42.25 42.48 310,418 -0.10(-0.23%)
Feb 06, 2020 42.61 42.70 42.43 42.58 355,949 +0.12(+0.27%)
Feb 05, 2020 42.20 42.63 41.99 42.46 268,172 +0.32(+0.77%)
Feb 04, 2020 42.52 42.52 41.98 42.14 402,485 -0.29(-0.68%)
Feb 03, 2020 42.36 42.47 42.17 42.43 483,948 +0.22(+0.51%)
Jan 31, 2020 42.00 42.26 41.91 42.21 410,278 +0.13(+0.32%)
Jan 30, 2020 41.59 42.10 41.59 42.08 372,393 +0.27(+0.66%)
Jan 29, 2020 41.54 41.81 41.19 41.81 376,139 +0.31(+0.74%)
Jan 28, 2020 41.26 41.62 41.24 41.50 447,295 +0.30(+0.73%)
Jan 27, 2020 41.03 41.33 40.93 41.20 406,875 +0.02(+0.06%)
Jan 24, 2020 41.36 41.37 41.01 41.18 273,077 -0.22(-0.54%)
Jan 23, 2020 41.37 41.47 41.08 41.40 542,010 +0.19(+0.46%)
Jan 22, 2020 41.24 41.30 41.04 41.21 301,209 +0.02(+0.06%)
Jan 21, 2020 40.89 41.22 40.42 41.18 353,999 +0.26(+0.63%)
Jan 17, 2020 40.45 40.94 40.36 40.93 435,212 +0.56(+1.40%)
Jan 16, 2020 40.07 40.65 39.99 40.36 409,950 +0.50(+1.25%)
Jan 15, 2020 39.52 39.87 39.42 39.86 415,260 +0.38(+0.97%)
Jan 14, 2020 39.61 39.68 39.41 39.48 337,099 -0.05(-0.13%)
Jan 13, 2020 39.15 39.53 38.94 39.53 314,310 +0.33(+0.85%)
Jan 10, 2020 39.12 39.40 39.02 39.20 265,608 +0.27(+0.70%)
Jan 09, 2020 38.79 39.03 38.64 38.93 1,081,923 +0.04(+0.11%)
Jan 08, 2020 38.34 39.16 38.34 38.89 417,247 -0.42(-1.08%)
Jan 07, 2020 39.35 39.46 39.24 39.31 185,263 -0.28(-0.71%)
Jan 06, 2020 39.44 39.90 39.41 39.59 346,624 +0.03(+0.08%)
Jan 03, 2020 39.25 39.81 39.25 39.56 423,408 +0.15(+0.38%)
Jan 02, 2020 39.98 40.04 39.28 39.41 370,394 -0.51(-1.29%)
Dec 31, 2019 39.70 40.01 39.64 39.92 406,905 +0.16(+0.40%)
Dec 30, 2019 39.69 39.86 39.56 39.77 288,531 +0.11(+0.27%)
Dec 27, 2019 39.54 39.72 39.44 39.66 233,085 +0.05(+0.13%)
Dec 26, 2019 39.75 39.79 39.52 39.61 271,012 -0.02(-0.04%)
Dec 24, 2019 39.59 39.70 39.46 39.62 105,400 +0.00(+0.00%)
Dec 23, 2019 40.29 40.29 39.57 39.62 244,938 -0.56(-1.38%)
Dec 20, 2019 40.77 40.99 40.03 40.18 2,134,506 -0.56(-1.37%)
Dec 19, 2019 40.90 41.07 40.72 40.74 455,630 -0.12(-0.28%)
Dec 18, 2019 40.78 40.94 40.58 40.85 589,374 +0.17(+0.43%)
Dec 17, 2019 40.31 40.78 40.31 40.68 567,876 +0.33(+0.82%)
Dec 16, 2019 39.69 40.35 39.31 40.35 520,585 +0.76(+1.91%)
Dec 13, 2019 39.50 39.77 39.19 39.59 621,078 +0.12(+0.29%)
Dec 12, 2019 39.68 40.09 39.36 39.47 656,508 -0.13(-0.34%)
Dec 11, 2019 39.26 39.74 39.14 39.61 410,150 +0.41(+1.06%)
Dec 10, 2019 39.04 39.33 39.02 39.19 231,956 +0.15(+0.38%)
Dec 09, 2019 39.28 39.42 38.94 39.04 420,390 -0.26(-0.65%)
Dec 06, 2019 39.24 39.63 39.23 39.30 295,241 +0.08(+0.21%)
Dec 05, 2019 39.08 39.28 38.93 39.22 386,081 +0.01(+0.02%)
Dec 04, 2019 38.89 39.42 38.89 39.21 431,352 +0.33(+0.85%)
Dec 03, 2019 38.86 38.93 38.49 38.88 361,308 +0.08(+0.21%)
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.