Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.20 37.20 36.27 36.32 3,362,222 -0.81(-2.18%)
Aug 28, 2020 37.22 37.23 36.68 37.13 3,101,900 +0.25(+0.68%)
Aug 27, 2020 36.46 37.30 36.37 36.88 2,778,885 +0.43(+1.18%)
Aug 26, 2020 36.84 36.86 36.39 36.45 2,802,666 -0.65(-1.75%)
Aug 25, 2020 37.78 37.90 36.92 37.10 2,826,299 -0.28(-0.75%)
Aug 24, 2020 36.59 37.42 36.42 37.38 2,709,315 +0.96(+2.64%)
Aug 21, 2020 36.75 36.97 36.34 36.42 2,928,300 -0.24(-0.65%)
Aug 20, 2020 36.45 36.95 36.41 36.66 2,409,816 -0.37(-1.00%)
Aug 19, 2020 36.99 37.40 36.85 37.03 2,497,413 -0.11(-0.30%)
Aug 18, 2020 37.37 37.71 37.07 37.14 2,195,003 -0.32(-0.85%)
Aug 17, 2020 37.93 38.19 37.31 37.46 2,497,596 -0.61(-1.60%)
Aug 14, 2020 37.48 38.24 37.37 38.07 2,660,800 +0.32(+0.85%)
Aug 13, 2020 37.11 37.75 36.95 37.75 3,123,014 +0.13(+0.35%)
Aug 12, 2020 38.94 38.94 37.33 37.62 3,217,451 -0.41(-1.08%)
Aug 11, 2020 38.26 38.76 37.89 38.03 3,963,174 +0.56(+1.49%)
Aug 10, 2020 36.68 37.65 36.67 37.47 3,102,300 +0.95(+2.60%)
Aug 07, 2020 35.15 36.57 35.12 36.52 2,962,900 +1.11(+3.13%)
Aug 06, 2020 35.29 35.90 35.17 35.41 3,286,022 -0.14(-0.39%)
Aug 05, 2020 35.30 36.12 35.26 35.55 2,700,933 +0.49(+1.40%)
Aug 04, 2020 35.25 35.57 35.01 35.06 4,121,488 -0.30(-0.85%)
Aug 03, 2020 35.58 35.80 35.24 35.36 2,937,658 -0.21(-0.59%)
Jul 31, 2020 35.14 35.65 35.03 35.57 4,404,100 +0.28(+0.79%)
Jul 30, 2020 35.62 35.76 34.96 35.29 4,575,861 -1.21(-3.32%)
Jul 29, 2020 36.34 36.62 35.69 36.50 3,904,790 +0.21(+0.58%)
Jul 28, 2020 36.28 36.60 36.09 36.29 3,863,999 -0.14(-0.38%)
Jul 27, 2020 36.58 36.68 36.03 36.43 3,311,012 -0.34(-0.92%)
Jul 24, 2020 37.14 37.34 36.69 36.77 2,226,400 -0.22(-0.59%)
Jul 23, 2020 36.53 37.20 36.46 36.99 2,537,270 +0.33(+0.90%)
Jul 22, 2020 36.12 36.86 36.00 36.66 2,153,443 +0.15(+0.41%)
Jul 21, 2020 36.12 36.94 36.12 36.51 2,684,044 +0.53(+1.47%)
Jul 20, 2020 35.95 36.15 35.54 35.98 2,485,040 -0.24(-0.66%)
Jul 17, 2020 36.33 36.40 35.73 36.22 2,800,900 -0.15(-0.41%)
Jul 16, 2020 36.02 36.91 35.91 36.37 2,194,705 +0.09(+0.25%)
Jul 15, 2020 36.42 36.64 35.83 36.28 3,532,796 +0.63(+1.77%)
Jul 14, 2020 34.88 35.67 34.59 35.65 4,162,230 +0.77(+2.21%)
Jul 13, 2020 35.09 35.47 34.69 34.88 3,117,293 +0.01(+0.03%)
Jul 10, 2020 34.13 34.88 34.01 34.87 2,782,200 +0.90(+2.65%)
Jul 09, 2020 35.25 35.37 33.82 33.97 3,806,882 -1.43(-4.04%)
Jul 08, 2020 34.83 35.53 34.67 35.40 3,085,002 +0.78(+2.25%)
Jul 07, 2020 35.63 35.87 34.58 34.62 3,488,439 -1.40(-3.89%)
Jul 06, 2020 36.23 36.63 35.69 36.02 3,332,646 +0.76(+2.16%)
Jul 02, 2020 36.22 36.72 35.14 35.26 3,075,400 -0.13(-0.37%)
Jul 01, 2020 35.96 36.28 34.98 35.39 3,154,601 -0.64(-1.78%)
Jun 30, 2020 35.25 36.21 35.21 36.03 3,768,837 +0.60(+1.69%)
Jun 29, 2020 35.18 35.64 34.68 35.43 2,739,014 +0.75(+2.16%)
Jun 26, 2020 35.36 35.53 34.30 34.68 4,875,500 -1.15(-3.21%)
Jun 25, 2020 34.88 35.87 34.64 35.83 2,801,819 +0.66(+1.88%)
Jun 24, 2020 35.96 36.07 34.98 35.17 4,040,140 -1.22(-3.35%)
Jun 23, 2020 37.07 37.29 36.35 36.39 3,159,735 -0.07(-0.19%)
Jun 22, 2020 36.38 36.86 35.99 36.46 3,532,602 -0.14(-0.38%)
Jun 19, 2020 37.88 37.95 36.17 36.60 7,666,000 -0.51(-1.37%)
Jun 18, 2020 36.37 37.39 36.12 37.11 2,835,301 +0.32(+0.87%)
Jun 17, 2020 37.57 37.83 36.75 36.79 3,432,066 -0.56(-1.50%)
Jun 16, 2020 38.79 38.79 36.80 37.35 3,449,824 +0.23(+0.62%)
Jun 15, 2020 35.43 37.38 35.11 37.12 3,271,337 +0.48(+1.31%)
Jun 12, 2020 37.18 37.27 35.68 36.64 3,265,100 +0.98(+2.75%)
Jun 11, 2020 37.00 37.78 35.64 35.66 5,382,299 -3.43(-8.77%)
Jun 10, 2020 39.90 40.03 38.83 39.09 3,830,758 -1.11(-2.76%)
Jun 09, 2020 40.81 41.25 40.16 40.20 3,220,946 -1.90(-4.51%)
Jun 08, 2020 41.28 42.19 41.08 42.10 4,033,672 +1.57(+3.87%)
Jun 05, 2020 41.62 41.81 40.38 40.53 3,949,000 +1.20(+3.05%)
Jun 04, 2020 38.00 39.34 37.59 39.33 4,657,144 +1.12(+2.93%)
Jun 03, 2020 38.22 38.66 38.00 38.21 3,641,715 +0.97(+2.60%)
Jun 02, 2020 37.34 37.69 37.00 37.24 2,849,759 +0.27(+0.73%)
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.