Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.64 39.66 39.57 39.63 2,479 +0.03(+0.07%)
Jan 30, 2019 39.60 39.62 39.53 39.60 7,007 -0.05(-0.13%)
Jan 29, 2019 39.65 39.65 39.65 39.65 75 -0.02(-0.05%)
Jan 28, 2019 39.60 39.76 39.60 39.67 5,261 +0.22(+0.56%)
Jan 25, 2019 39.56 39.57 39.45 39.45 400 -0.13(-0.33%)
Jan 24, 2019 39.54 39.58 39.54 39.58 343 +0.08(+0.20%)
Jan 23, 2019 39.50 39.50 39.50 39.50 20 -0.10(-0.25%)
Jan 22, 2019 39.42 39.60 39.42 39.60 4,841 +0.26(+0.66%)
Jan 18, 2019 39.25 39.34 39.25 39.34 1,300 -0.14(-0.35%)
Jan 17, 2019 39.05 39.48 39.05 39.48 472 -0.06(-0.15%)
Jan 16, 2019 39.46 39.54 39.46 39.54 565 -0.01(-0.01%)
Jan 15, 2019 39.60 39.60 39.51 39.55 1,398 -0.04(-0.10%)
Jan 14, 2019 39.60 39.60 39.48 39.58 11,437 -0.07(-0.16%)
Jan 11, 2019 39.65 39.65 39.65 39.65 100 +0.02(+0.04%)
Jan 10, 2019 39.63 39.63 39.63 39.63 1 +0.10(+0.27%)
Jan 09, 2019 39.59 39.71 39.53 39.53 1,961 -0.17(-0.44%)
Jan 08, 2019 39.61 39.70 39.61 39.70 11,749 -0.08(-0.19%)
Jan 07, 2019 39.77 39.78 39.77 39.78 6,449 -0.22(-0.55%)
Jan 04, 2019 39.91 40.00 39.91 40.00 200 -0.03(-0.08%)
Jan 03, 2019 40.16 40.16 40.03 40.03 1,186 -0.13(-0.33%)
Jan 02, 2019 40.16 40.16 40.16 40.16 3 +0.02(+0.05%)
Dec 31, 2018 40.15 40.15 40.15 40.15 100 -0.09(-0.24%)
Dec 28, 2018 40.24 40.34 40.21 40.24 3,200 +0.09(+0.22%)
Dec 27, 2018 40.33 40.36 40.13 40.15 2,411 -0.35(-0.86%)
Dec 26, 2018 40.66 40.68 40.24 40.50 12,758 -0.21(-0.52%)
Dec 24, 2018 40.79 40.79 40.60 40.71 1,900 -0.05(-0.12%)
Dec 21, 2018 40.82 40.82 40.69 40.76 1,400 -0.11(-0.27%)
Dec 20, 2018 41.53 44.54 40.84 40.87 3,894 +0.07(+0.17%)
Dec 19, 2018 40.69 40.81 40.68 40.80 5,634 +0.15(+0.37%)
Dec 18, 2018 40.73 40.73 40.65 40.65 1,340 +0.07(+0.17%)
Dec 17, 2018 40.58 40.58 40.58 40.58 10 +0.00(+0.00%)
Dec 14, 2018 40.63 40.65 40.58 40.58 6,900 +0.09(+0.21%)
Dec 13, 2018 40.60 40.60 40.49 40.49 13,508 -0.08(-0.18%)
Dec 12, 2018 40.57 40.57 40.57 40.57 26 -0.07(-0.17%)
Dec 11, 2018 40.64 40.64 40.64 40.64 96 -0.01(-0.01%)
Dec 10, 2018 40.71 40.71 40.63 40.65 3,627 +0.15(+0.36%)
Dec 07, 2018 40.53 40.53 40.50 40.50 9,000 -0.19(-0.47%)
Dec 06, 2018 40.69 40.69 40.69 40.69 6,150 +0.09(+0.22%)
Dec 04, 2018 40.60 40.60 40.60 40.60 400 +0.04(+0.10%)
Dec 03, 2018 40.56 40.56 40.56 40.56 9,216 +0.14(+0.35%)
Nov 30, 2018 40.42 40.42 40.42 40.42 100 +0.00(+0.01%)
Nov 29, 2018 40.42 40.42 40.42 40.42 46 +0.00(+0.00%)
Nov 28, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 27, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 26, 2018 40.42 40.42 40.42 40.42 8 -0.00(-0.01%)
Nov 23, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 21, 2018 40.42 40.42 40.42 0 +0.00(+0.01%)
Nov 20, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 19, 2018 40.42 40.42 40.42 40.42 1 -0.00(-0.01%)
Nov 16, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.01%)
Nov 15, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 14, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 13, 2018 40.42 40.42 40.42 40.42 253 +0.09(+0.22%)
Nov 12, 2018 40.33 40.33 40.33 40.33 0 +0.00(+0.00%)
Nov 09, 2018 40.33 40.33 40.33 40.33 200 +0.13(+0.33%)
Nov 08, 2018 40.23 40.23 40.20 40.20 522 +0.20(+0.49%)
Nov 07, 2018 40.00 40.00 40.00 40.00 3,047 -0.08(-0.20%)
Nov 06, 2018 40.08 40.08 40.08 40.08 0 +0.00(+0.00%)
Nov 05, 2018 40.08 40.08 40.07 40.08 628 +0.16(+0.40%)
Nov 02, 2018 39.92 39.92 39.92 39.92 100 -0.40(-0.99%)
Nov 01, 2018 40.32 40.32 40.32 40.32 0 +0.00(+0.00%)
Oct 31, 2018 40.32 40.32 40.32 40.32 0 +0.00(+0.00%)
Oct 30, 2018 40.30 40.32 40.30 40.32 9,180 +0.10(+0.25%)
Oct 29, 2018 40.22 40.22 40.22 40.22 2 +0.00(+0.00%)
Oct 26, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 25, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 24, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 23, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 22, 2018 40.22 40.22 40.22 40.22 160 +0.00(+0.00%)
Oct 19, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 18, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 17, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 16, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 15, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 12, 2018 40.22 40.22 40.22 40.22 400 -0.19(-0.47%)
Oct 11, 2018 40.41 40.41 40.41 40.41 3 -0.48(-1.17%)
Oct 10, 2018 40.89 40.89 40.89 40.89 3 +0.35(+0.86%)
Oct 09, 2018 40.54 40.54 40.54 40.54 0 +0.00(+0.00%)
Oct 08, 2018 40.54 40.55 40.54 40.54 6,426 -0.03(-0.07%)
Oct 05, 2018 40.77 40.79 40.57 40.57 3,000 -0.21(-0.51%)
Oct 04, 2018 40.78 40.78 40.78 40.78 101 +0.00(+0.00%)
Oct 03, 2018 40.78 40.78 40.78 40.78 5 -0.23(-0.56%)
Oct 02, 2018 41.01 41.01 41.01 41.01 9 +0.34(+0.84%)
Oct 01, 2018 40.67 40.67 40.67 40.67 0 +0.00(+0.00%)
Sep 28, 2018 40.67 40.67 40.67 40.67 100 +0.26(+0.64%)
Sep 27, 2018 40.41 40.41 40.41 40.41 0 +0.00(+0.00%)
Sep 26, 2018 40.41 40.41 40.41 40.41 0 -0.04(-0.09%)
Sep 25, 2018 40.45 40.45 40.45 40.45 6,850 -0.21(-0.52%)
Sep 24, 2018 40.66 40.66 40.66 40.66 0 +0.00(+0.00%)
Sep 21, 2018 40.66 40.66 40.66 40.66 0 +0.00(+0.00%)
Sep 20, 2018 40.66 40.66 40.66 40.66 0 +0.00(+0.00%)
Sep 19, 2018 40.66 40.66 40.66 40.66 0 +0.00(+0.00%)
Sep 18, 2018 40.66 40.66 40.66 40.66 100 +0.24(+0.60%)
Sep 17, 2018 40.42 40.42 40.42 40.42 0 -0.00(-0.00%)
Sep 14, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Sep 13, 2018 40.43 40.43 40.41 40.42 2,549 +0.05(+0.12%)
Sep 12, 2018 40.37 40.37 40.37 40.37 0 +0.00(+0.00%)
Sep 11, 2018 40.37 40.37 40.37 40.37 0 +0.00(+0.00%)
Sep 10, 2018 40.37 40.37 40.37 40.37 2,738 +0.00(+0.00%)
Sep 07, 2018 40.37 40.37 40.37 40.37 6,400 -0.12(-0.30%)
Sep 06, 2018 40.49 40.49 40.49 40.49 0 +0.00(+0.00%)
Sep 05, 2018 40.49 40.49 40.49 40.49 2 +0.00(+0.00%)
Sep 04, 2018 40.49 40.49 40.49 40.49 1,249 +0.49(+1.23%)
Aug 31, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 30, 2018 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 29, 2018 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 28, 2018 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 27, 2018 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 24, 2018 40.00 40.00 40.00 40.00 200 -0.17(-0.42%)
Aug 23, 2018 40.17 40.17 40.17 40.17 6,850 +0.20(+0.49%)
Aug 22, 2018 39.98 39.98 39.98 39.98 204 -0.19(-0.46%)
Aug 21, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 20, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 17, 2018 40.16 40.16 40.16 40.16 0 -0.00(-0.00%)
Aug 16, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 15, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 14, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 13, 2018 40.16 40.16 40.16 40.16 0 +0.00(+0.00%)
Aug 10, 2018 40.09 40.16 40.09 40.16 900 +0.14(+0.36%)
Aug 09, 2018 39.93 40.02 39.93 40.02 661 -0.08(-0.20%)
Aug 08, 2018 40.05 40.12 40.04 40.10 1,044 -0.05(-0.14%)
Aug 07, 2018 40.10 40.22 40.10 40.15 5,432 +0.02(+0.05%)
Aug 06, 2018 40.13 40.13 40.13 40.13 251 +0.16(+0.40%)
Aug 03, 2018 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Aug 02, 2018 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Aug 01, 2018 39.97 39.97 39.97 39.97 4 -0.12(-0.30%)
Jul 31, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 30, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 27, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 26, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 25, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 24, 2018 40.17 40.17 40.09 40.09 202 +0.01(+0.02%)
Jul 23, 2018 40.08 40.08 40.08 40.08 0 +0.00(+0.00%)
Jul 20, 2018 40.10 40.10 40.08 40.08 2,481 -0.28(-0.69%)
Jul 19, 2018 40.36 40.36 40.36 40.36 1,100 +0.27(+0.67%)
Jul 18, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 17, 2018 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Jul 16, 2018 40.09 40.09 40.09 40.09 103 +0.07(+0.17%)
Jul 13, 2018 40.02 40.02 40.02 40.02 78 +0.00(+0.00%)
Jul 12, 2018 40.02 40.02 40.02 40.02 2 +0.00(+0.00%)
Jul 11, 2018 40.02 40.02 40.02 40.02 102 +0.00(+0.00%)
Jul 10, 2018 40.02 40.02 40.02 40.02 0 +0.00(+0.00%)
Jul 09, 2018 40.02 40.02 40.02 40.02 3,680 +0.00(+0.00%)
Jul 06, 2018 40.02 40.02 40.02 40.02 0 +0.00(+0.00%)
Jul 05, 2018 40.02 40.02 40.02 40.02 101 +0.00(+0.00%)
Jul 03, 2018 40.02 40.02 40.02 0 +0.00(+0.00%)
Jul 02, 2018 40.02 40.02 40.02 40.02 46 +0.00(+0.00%)
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%)
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.