Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.02 40.02 40.02 40.02 83 -0.08(-0.20%)
Jun 28, 2018 40.10 40.10 40.10 40.10 4 +0.00(+0.00%)
Jun 27, 2018 40.08 40.10 40.08 40.10 763 +0.25(+0.63%)
Jun 26, 2018 39.85 39.85 39.85 39.85 134 -0.10(-0.25%)
Jun 25, 2018 39.95 39.95 39.95 39.95 30 +0.26(+0.66%)
Jun 22, 2018 39.69 39.69 39.69 39.69 743 +0.07(+0.19%)
Jun 21, 2018 39.62 39.62 39.62 39.62 0 +0.00(+0.00%)
Jun 20, 2018 39.62 39.62 39.62 39.62 0 -0.06(-0.14%)
Jun 19, 2018 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Jun 18, 2018 39.67 39.67 39.67 39.67 15 +0.00(+0.00%)
Jun 15, 2018 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Jun 14, 2018 39.67 39.67 39.67 39.67 61 +0.00(+0.00%)
Jun 13, 2018 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Jun 12, 2018 39.67 39.67 39.67 39.67 103 +0.14(+0.35%)
Jun 11, 2018 39.53 39.53 39.53 39.53 62 +0.00(+0.00%)
Jun 08, 2018 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
Jun 07, 2018 39.53 39.53 39.53 39.53 5,004 +0.00(+0.00%)
Jun 06, 2018 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
Jun 05, 2018 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
Jun 04, 2018 39.48 39.53 39.48 39.53 800 -0.15(-0.37%)
Jun 01, 2018 39.68 39.68 39.68 39.68 110 -0.27(-0.68%)
May 31, 2018 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
May 30, 2018 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
May 29, 2018 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
May 25, 2018 39.95 39.95 39.95 0 +0.00(+0.00%)
May 24, 2018 39.95 39.95 39.95 39.95 153 -0.26(-0.65%)
May 23, 2018 40.21 40.21 40.21 40.21 0 +0.00(+0.00%)
May 22, 2018 40.21 40.21 40.21 40.21 0 +0.00(+0.00%)
May 21, 2018 40.21 40.21 40.21 40.21 0 +0.00(+0.00%)
May 18, 2018 40.21 40.21 40.21 40.21 0 +0.00(+0.00%)
May 17, 2018 40.21 40.21 40.21 40.21 3 +0.22(+0.55%)
May 16, 2018 39.95 39.99 39.95 39.99 677 +0.24(+0.60%)
May 15, 2018 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 14, 2018 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 11, 2018 39.75 39.75 39.75 39.75 2,064 +0.00(+0.00%)
May 10, 2018 39.75 39.75 39.75 39.75 204 +0.17(+0.43%)
May 09, 2018 39.58 39.58 39.58 39.58 0 +0.00(+0.00%)
May 08, 2018 39.58 39.58 39.58 39.58 100 +0.58(+1.49%)
May 07, 2018 39.00 39.00 39.00 39.00 5,123 +0.00(+0.00%)
May 04, 2018 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
May 03, 2018 39.00 39.00 39.00 39.00 94 +0.00(+0.00%)
May 02, 2018 39.62 39.75 39.00 39.00 4,928 -0.69(-1.73%)
May 01, 2018 39.68 39.69 39.68 39.69 2,223 -0.13(-0.33%)
Apr 30, 2018 39.74 39.82 39.73 39.82 2,643 -0.02(-0.04%)
Apr 27, 2018 39.83 39.83 39.83 39.83 115 +0.00(+0.00%)
Apr 26, 2018 39.80 39.86 39.78 39.83 2,280 -0.06(-0.14%)
Apr 25, 2018 39.81 39.89 39.81 39.89 1,168 +0.24(+0.61%)
Apr 24, 2018 39.65 39.65 39.65 39.65 100 -0.19(-0.46%)
Apr 23, 2018 39.84 39.84 39.84 39.84 488 +0.08(+0.19%)
Apr 20, 2018 39.76 39.76 39.75 39.76 351 +0.11(+0.28%)
Apr 19, 2018 39.65 39.65 39.65 39.65 700 +0.13(+0.32%)
Apr 18, 2018 39.52 39.52 39.52 39.52 177 +0.07(+0.19%)
Apr 17, 2018 39.45 39.45 39.45 39.45 270 -0.09(-0.23%)
Apr 16, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Apr 13, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Apr 12, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Apr 11, 2018 39.54 39.54 39.54 39.54 116 +0.14(+0.36%)
Apr 10, 2018 39.40 39.40 39.40 39.40 101 -0.22(-0.56%)
Apr 09, 2018 39.62 39.62 39.62 39.62 10 +0.00(+0.00%)
Apr 06, 2018 39.62 39.62 39.62 39.62 531 +0.00(+0.00%)
Apr 05, 2018 39.62 39.62 39.62 39.62 0 +0.00(+0.00%)
Apr 04, 2018 39.62 39.62 39.62 39.62 0 +0.00(+0.00%)
Apr 03, 2018 39.62 39.62 39.62 39.62 25 +0.00(+0.00%)
Apr 02, 2018 39.62 39.62 39.62 39.62 141 -0.10(-0.25%)
Mar 29, 2018 39.72 39.72 39.72 0 +0.00(+0.00%)
Mar 28, 2018 39.72 39.72 39.72 39.72 50 +0.00(+0.00%)
Mar 27, 2018 39.72 39.72 39.72 39.72 0 +0.00(+0.00%)
Mar 26, 2018 39.72 39.72 39.72 39.72 39 +0.00(+0.00%)
Mar 23, 2018 39.72 39.72 39.72 39.72 200 +0.05(+0.11%)
Mar 22, 2018 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Mar 21, 2018 39.67 39.67 39.67 39.67 100 +0.14(+0.35%)
Mar 20, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Mar 19, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Mar 16, 2018 39.54 39.54 39.54 39.54 292 +0.01(+0.02%)
Mar 15, 2018 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
Mar 14, 2018 39.53 39.53 39.53 39.53 202 +0.04(+0.10%)
Mar 13, 2018 39.49 39.49 39.49 39.49 0 +0.00(+0.00%)
Mar 12, 2018 39.48 39.49 39.48 39.49 2,653 +0.01(+0.03%)
Mar 09, 2018 39.52 39.52 39.48 39.48 1,592 -0.05(-0.13%)
Mar 08, 2018 39.51 39.58 39.51 39.53 1,967 -0.15(-0.39%)
Mar 07, 2018 39.68 12,762 +0.01(+0.03%)
Mar 06, 2018 39.69 39.70 39.62 39.67 7,098 +0.13(+0.33%)
Mar 05, 2018 39.54 39.54 39.54 39.54 39 +0.00(+0.00%)
Mar 02, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Mar 01, 2018 39.54 39.54 39.54 39.54 206 -0.02(-0.05%)
Feb 28, 2018 39.56 39.56 39.56 39.56 212 -0.12(-0.30%)
Feb 27, 2018 39.68 39.68 39.68 39.68 27 +0.00(+0.00%)
Feb 26, 2018 39.68 39.68 39.68 39.68 100 -0.01(-0.01%)
Feb 23, 2018 39.68 39.68 39.68 39.68 0 +0.00(+0.00%)
Feb 22, 2018 39.68 755 +0.18(+0.47%)
Feb 21, 2018 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 20, 2018 39.50 39.50 39.50 39.50 23 +0.00(+0.00%)
Feb 16, 2018 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 15, 2018 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 14, 2018 39.50 39.50 39.50 39.50 21 +0.00(+0.00%)
Feb 13, 2018 39.50 39.50 39.50 39.50 245 +0.19(+0.48%)
Feb 12, 2018 39.31 39.31 39.31 39.31 0 +0.00(+0.00%)
Feb 09, 2018 39.31 39.31 39.31 39.31 170 -0.03(-0.08%)
Feb 08, 2018 39.38 39.38 39.34 1,503 -0.04(-0.10%)
Feb 07, 2018 39.46 39.47 39.38 39.38 8,300 -0.15(-0.38%)
Feb 06, 2018 39.52 39.53 39.52 39.53 1,169 -0.17(-0.43%)
Feb 05, 2018 39.70 39.70 39.70 39.70 200 -0.17(-0.43%)
Feb 02, 2018 39.87 39.87 39.87 39.87 0 +0.00(+0.00%)
Feb 01, 2018 39.88 39.88 39.87 39.87 1,511 -0.23(-0.57%)
Jan 31, 2018 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jan 30, 2018 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jan 29, 2018 40.10 40.10 40.10 40.10 22 +0.00(+0.00%)
Jan 26, 2018 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jan 25, 2018 40.10 40.10 40.10 40.10 835 +0.09(+0.24%)
Jan 24, 2018 40.01 40.01 40.00 40.01 5,010 -0.00(-0.01%)
Jan 23, 2018 40.01 40.01 40.01 40.01 51 +0.00(+0.00%)
Jan 22, 2018 40.02 40.02 40.00 40.01 4,972 -0.01(-0.02%)
Jan 19, 2018 40.02 40.02 40.02 40.02 763 -0.12(-0.30%)
Jan 18, 2018 40.14 40.14 40.14 40.14 512 +0.00(+0.00%)
Jan 17, 2018 40.14 40.14 40.14 40.14 253 -0.06(-0.15%)
Jan 16, 2018 40.20 40.20 40.20 40.20 146 +0.00(+0.00%)
Jan 12, 2018 40.20 40.20 40.20 0 +0.00(+0.00%)
Jan 11, 2018 40.19 40.20 40.19 40.20 1,007 +0.11(+0.28%)
Jan 10, 2018 40.09 40.09 40.09 40.09 938 +0.03(+0.07%)
Jan 09, 2018 40.06 40.06 40.06 40.06 388 -0.03(-0.07%)
Jan 08, 2018 40.15 40.15 40.09 40.09 7,377 -0.18(-0.45%)
Jan 05, 2018 40.27 40.27 40.27 40.27 1 +0.00(+0.00%)
Jan 04, 2018 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Jan 03, 2018 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Jan 02, 2018 40.27 40.27 40.27 40.27 162 +0.00(+0.00%)
Dec 29, 2017 40.27 40.27 40.27 0 +0.00(+0.00%)
Dec 28, 2017 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Dec 27, 2017 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Dec 26, 2017 40.27 40.27 40.27 40.27 430 +0.18(+0.45%)
Dec 22, 2017 40.08 40.09 40.04 40.09 5,272 +0.07(+0.17%)
Dec 21, 2017 40.02 40.02 40.02 40.02 0 +0.00(+0.00%)
Dec 20, 2017 40.09 40.09 40.02 40.02 2,591 -0.01(-0.02%)
Dec 19, 2017 40.03 40.03 40.03 40.03 5,047 +0.19(+0.48%)
Dec 18, 2017 39.84 39.84 39.84 39.84 50 -0.06(-0.15%)
Dec 15, 2017 39.90 39.90 39.90 39.90 10,527 +0.01(+0.03%)
Dec 14, 2017 39.89 39.89 39.89 39.89 0 +0.00(+0.00%)
Dec 13, 2017 39.92 39.92 39.89 39.89 310 +0.04(+0.10%)
Dec 12, 2017 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Dec 11, 2017 39.85 39.85 39.85 39.85 50 +0.00(+0.00%)
Dec 08, 2017 39.85 39.85 39.85 39.85 50 +0.00(+0.00%)
Dec 07, 2017 39.86 39.86 39.85 39.85 5,074 +0.15(+0.38%)
Dec 06, 2017 39.70 39.70 39.70 39.70 284 -0.17(-0.43%)
Dec 05, 2017 39.92 39.92 39.82 39.87 2,120 -0.03(-0.08%)
Dec 04, 2017 39.91 39.91 39.90 39.90 2,758 -0.07(-0.17%)
Dec 01, 2017 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Nov 30, 2017 39.97 39.97 39.97 39.97 1,337 +0.05(+0.13%)
Nov 29, 2017 39.92 39.94 39.92 39.92 5,273 +0.02(+0.04%)
Nov 28, 2017 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Nov 27, 2017 39.90 39.90 39.90 39.90 49 +0.00(+0.00%)
Nov 24, 2017 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Nov 22, 2017 39.90 39.90 39.90 39.90 121 +0.05(+0.13%)
Nov 21, 2017 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Nov 20, 2017 39.89 39.89 39.85 39.85 431 +0.08(+0.20%)
Nov 17, 2017 39.77 39.77 39.77 39.77 0 +0.00(+0.00%)
Nov 16, 2017 39.77 39.77 39.77 39.77 0 +0.00(+0.00%)
Nov 15, 2017 39.77 39.77 39.77 39.77 100 -0.18(-0.45%)
Nov 14, 2017 39.95 39.95 39.95 39.95 34 +0.00(+0.00%)
Nov 13, 2017 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Nov 10, 2017 40.04 40.04 39.95 39.95 2,631 +0.04(+0.10%)
Nov 09, 2017 39.91 39.91 39.91 39.91 621 -0.09(-0.23%)
Nov 08, 2017 40.00 40.00 40.00 40.00 1,286 -0.17(-0.42%)
Nov 07, 2017 40.17 40.17 40.17 40.17 9,841 +0.17(+0.42%)
Nov 06, 2017 40.00 40.00 40.00 40.00 2,277 -0.20(-0.50%)
Nov 03, 2017 40.20 40.20 40.20 40.20 0 +0.00(+0.00%)
Nov 02, 2017 40.20 40.20 40.20 40.20 74 +0.00(+0.00%)
Nov 01, 2017 40.60 40.60 40.19 40.20 2,233 +0.16(+0.40%)
Oct 31, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 30, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 27, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 26, 2017 40.04 40.04 40.04 40.04 135 +0.00(+0.00%)
Oct 25, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 24, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 23, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 20, 2017 40.04 40.04 40.04 40.04 70 +0.00(+0.00%)
Oct 19, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 18, 2017 40.04 40.05 39.96 40.04 1,492 +0.06(+0.16%)
Oct 17, 2017 39.98 39.98 39.98 39.98 0 +0.00(+0.00%)
Oct 16, 2017 39.98 39.98 39.98 39.98 0 +0.00(+0.00%)
Oct 13, 2017 39.84 39.98 39.84 39.98 568 +0.19(+0.46%)
Oct 12, 2017 39.79 39.79 39.79 39.79 0 +0.00(+0.00%)
Oct 11, 2017 39.79 39.79 39.79 39.79 458 +0.00(+0.00%)
Oct 10, 2017 39.79 39.79 39.79 39.79 0 +0.00(+0.00%)
Oct 09, 2017 39.79 39.79 39.79 39.79 0 +0.00(+0.00%)
Oct 06, 2017 39.79 39.79 39.79 39.79 8,052 +0.00(+0.00%)
Oct 05, 2017 39.76 39.79 39.76 39.79 270 +0.16(+0.40%)
Oct 04, 2017 39.63 39.63 39.63 39.63 0 +0.00(+0.00%)
Oct 03, 2017 39.63 39.63 39.63 39.63 11 +0.00(+0.00%)
Oct 02, 2017 39.63 39.63 39.63 39.63 1,607 -0.21(-0.53%)
Sep 29, 2017 39.84 39.84 39.84 39.84 170 -0.06(-0.15%)
Sep 28, 2017 39.90 39.90 39.90 39.90 27 +0.00(+0.00%)
Sep 27, 2017 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Sep 26, 2017 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Sep 25, 2017 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Sep 22, 2017 39.90 39.90 39.90 39.90 126 +0.00(+0.00%)
Sep 21, 2017 39.90 39.90 39.90 39.90 225 -0.05(-0.13%)
Sep 20, 2017 39.94 39.95 39.94 39.95 327 +0.04(+0.10%)
Sep 19, 2017 39.91 39.91 39.91 39.91 0 +0.00(+0.00%)
Sep 18, 2017 39.91 39.91 39.91 39.91 100 -0.17(-0.42%)
Sep 15, 2017 40.08 40.08 40.08 40.08 474 -0.37(-0.91%)
Sep 14, 2017 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Sep 13, 2017 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Sep 12, 2017 40.45 40.45 40.45 40.45 204 -0.12(-0.29%)
Sep 11, 2017 40.57 40.57 40.57 40.57 0 +0.00(+0.00%)
Sep 08, 2017 40.57 40.57 40.57 40.57 496 +0.00(+0.00%)
Sep 07, 2017 40.57 40.57 40.57 40.57 26 +0.00(+0.00%)
Sep 06, 2017 40.57 40.57 40.57 40.57 0 +0.00(+0.00%)
Sep 05, 2017 40.57 40.57 40.57 40.57 0 +0.00(+0.00%)
Sep 01, 2017 40.57 40.57 40.57 40.57 60 +0.00(+0.00%)
Aug 31, 2017 40.57 40.57 40.57 40.57 5 +0.00(+0.00%)
Aug 30, 2017 40.57 40.57 40.57 40.57 0 +0.00(+0.00%)
Aug 29, 2017 40.57 40.57 40.57 40.57 20 +0.00(+0.00%)
Aug 28, 2017 40.57 40.57 40.57 40.57 472 +0.32(+0.78%)
Aug 25, 2017 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 24, 2017 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 23, 2017 40.18 40.25 40.17 40.25 1,094 -0.03(-0.07%)
Aug 22, 2017 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Aug 21, 2017 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Aug 18, 2017 40.28 40.28 40.28 40.28 126 +0.16(+0.40%)
Aug 17, 2017 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Aug 16, 2017 40.12 40.12 40.12 40.12 5 +0.00(+0.00%)
Aug 15, 2017 40.13 40.13 40.12 40.12 899 -0.28(-0.69%)
Aug 14, 2017 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
Aug 11, 2017 40.40 40.40 40.40 40.40 242 +0.04(+0.10%)
Aug 10, 2017 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Aug 09, 2017 40.36 40.36 40.36 40.36 28 +0.00(+0.00%)
Aug 08, 2017 40.30 40.36 40.29 40.36 1,400 +0.14(+0.35%)
Aug 07, 2017 40.22 40.22 40.22 40.22 2,130 +0.00(+0.00%)
Aug 04, 2017 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Aug 03, 2017 40.22 40.22 40.22 40.22 84 +0.00(+0.00%)
Aug 02, 2017 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Aug 01, 2017 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Jul 31, 2017 40.22 40.22 40.22 40.22 100 -0.23(-0.57%)
Jul 28, 2017 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Jul 27, 2017 40.45 40.45 40.45 40.45 34 -0.14(-0.33%)
Jul 26, 2017 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Jul 25, 2017 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Jul 24, 2017 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Jul 21, 2017 40.58 40.59 40.58 40.59 723 +0.03(+0.06%)
Jul 20, 2017 40.56 40.56 40.56 40.56 0 +0.00(+0.00%)
Jul 19, 2017 40.48 40.56 40.37 40.56 8,517 -0.08(-0.21%)
Jul 18, 2017 40.64 40.64 40.64 40.64 1,197 +0.00(+0.00%)
Jul 17, 2017 40.64 40.64 40.64 40.64 203 +0.00(+0.00%)
Jul 14, 2017 40.64 40.64 40.64 40.64 146 -0.36(-0.87%)
Jul 13, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 12, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 11, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 10, 2017 41.00 41.00 41.00 41.00 533 +0.00(+0.00%)
Jul 07, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 06, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 05, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
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.