Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 40.92 40.92 40.92 40.92 100 +0.03(+0.07%)
Jan 30, 2020 40.90 40.90 40.90 40.90 2 -0.10(-0.26%)
Jan 29, 2020 41.00 41.00 41.00 41.00 13 -0.18(-0.44%)
Jan 28, 2020 41.18 41.18 41.18 41.18 6 +0.07(+0.17%)
Jan 27, 2020 41.11 41.11 41.11 41.11 2 -0.03(-0.07%)
Jan 24, 2020 41.14 41.14 41.14 41.14 100 +0.03(+0.07%)
Jan 23, 2020 41.11 41.11 41.11 41.11 0 -0.04(-0.10%)
Jan 22, 2020 41.26 41.26 41.15 41.15 218 +0.02(+0.05%)
Jan 21, 2020 41.13 41.13 41.13 41.13 0 -0.04(-0.11%)
Jan 17, 2020 41.17 41.17 41.17 41.17 100 +0.06(+0.16%)
Jan 16, 2020 41.11 41.11 41.11 41.11 0 +0.00(+0.00%)
Jan 15, 2020 41.01 41.11 40.99 41.11 1,330 +0.05(+0.11%)
Jan 14, 2020 41.06 41.06 41.06 41.06 2 +0.03(+0.09%)
Jan 13, 2020 41.03 41.03 41.03 41.03 151 +0.11(+0.27%)
Jan 10, 2020 40.94 41.13 40.91 40.92 1,200 -0.09(-0.22%)
Jan 09, 2020 41.01 41.01 41.01 41.01 21 -0.04(-0.09%)
Jan 08, 2020 41.05 41.05 41.05 41.05 1 +0.00(+0.00%)
Jan 07, 2020 41.08 41.08 41.05 41.05 147 +0.09(+0.21%)
Jan 06, 2020 40.91 40.96 40.91 40.96 100 +0.05(+0.12%)
Jan 03, 2020 41.00 41.00 40.91 40.91 100 +0.03(+0.07%)
Jan 02, 2020 40.88 40.88 40.88 40.88 1 +0.08(+0.20%)
Dec 31, 2019 40.80 40.80 40.80 40.80 100 -0.01(-0.02%)
Dec 30, 2019 40.81 40.81 40.81 40.81 0 +0.00(+0.00%)
Dec 27, 2019 40.78 40.81 40.78 40.81 200 -0.08(-0.20%)
Dec 26, 2019 40.89 40.89 40.89 40.89 2 -0.01(-0.02%)
Dec 24, 2019 40.90 40.90 40.90 40.90 0 +0.03(+0.07%)
Dec 23, 2019 40.87 40.87 40.87 40.87 2 +0.06(+0.15%)
Dec 20, 2019 40.81 40.81 40.81 40.81 100 +0.02(+0.04%)
Dec 19, 2019 40.80 40.80 40.80 40.80 0 +0.07(+0.16%)
Dec 18, 2019 40.84 40.84 40.73 40.73 190 +0.02(+0.05%)
Dec 17, 2019 40.71 40.71 40.71 40.71 49 +0.12(+0.30%)
Dec 16, 2019 40.62 40.62 40.59 40.59 100 +0.01(+0.02%)
Dec 13, 2019 40.58 40.58 40.58 40.58 100 +0.02(+0.05%)
Dec 12, 2019 40.56 40.56 40.56 40.56 5 +0.07(+0.17%)
Dec 11, 2019 40.49 40.49 40.49 40.49 9 +0.01(+0.03%)
Dec 10, 2019 40.56 40.56 40.48 40.48 302 -0.10(-0.25%)
Dec 09, 2019 40.65 40.65 40.58 40.58 175 +0.05(+0.11%)
Dec 06, 2019 40.60 40.60 40.51 40.53 200 -0.14(-0.33%)
Dec 05, 2019 40.73 40.73 40.67 40.67 354 -0.18(-0.43%)
Dec 04, 2019 40.85 40.85 40.85 40.85 101 +0.15(+0.36%)
Dec 03, 2019 40.82 40.82 40.70 40.70 332 -0.17(-0.42%)
Dec 02, 2019 40.93 40.93 40.87 40.87 1,104 -0.03(-0.07%)
Nov 29, 2019 40.92 40.92 40.90 40.90 500 +0.00(+0.00%)
Nov 27, 2019 40.90 40.90 40.90 40.90 0 +0.01(+0.02%)
Nov 26, 2019 40.89 40.89 40.89 40.89 3 -0.16(-0.38%)
Nov 25, 2019 41.05 41.05 41.05 41.05 39 +0.05(+0.13%)
Nov 22, 2019 40.99 40.99 40.99 40.99 100 +0.01(+0.02%)
Nov 21, 2019 40.98 40.98 40.98 40.98 0 +0.03(+0.09%)
Nov 20, 2019 40.95 40.95 40.95 40.95 0 +0.02(+0.05%)
Nov 19, 2019 40.92 40.92 40.92 40.92 0 -0.03(-0.06%)
Nov 18, 2019 40.95 40.95 40.95 40.95 200 +0.02(+0.05%)
Nov 15, 2019 40.93 40.93 40.93 40.93 0 -0.02(-0.05%)
Nov 14, 2019 40.95 40.95 40.95 40.95 0 +0.06(+0.15%)
Nov 13, 2019 40.89 40.89 40.89 40.89 0 -0.02(-0.05%)
Nov 12, 2019 40.91 40.91 40.91 40.91 119 +0.00(+0.00%)
Nov 11, 2019 40.91 40.91 40.91 40.91 25 -0.01(-0.01%)
Nov 08, 2019 40.99 40.99 40.91 40.91 1,000 +0.07(+0.17%)
Nov 07, 2019 40.84 40.84 40.84 40.84 0 +0.01(+0.02%)
Nov 06, 2019 40.84 40.84 40.84 40.84 86 +0.04(+0.09%)
Nov 05, 2019 40.91 40.91 40.80 40.80 225 -0.03(-0.06%)
Nov 04, 2019 40.93 40.93 40.81 40.83 712 -0.00(-0.01%)
Nov 01, 2019 40.83 40.83 40.83 40.83 100 -0.03(-0.06%)
Oct 31, 2019 40.88 40.88 40.86 40.86 102 -0.00(-0.01%)
Oct 30, 2019 40.95 40.95 40.74 40.86 607 +0.05(+0.11%)
Oct 29, 2019 40.81 40.81 40.81 40.81 1 -0.16(-0.38%)
Oct 28, 2019 40.97 40.97 40.97 40.97 0 +0.02(+0.04%)
Oct 25, 2019 40.95 40.95 40.95 40.95 0 +0.01(+0.02%)
Oct 24, 2019 40.95 40.95 40.95 40.95 0 +0.05(+0.13%)
Oct 23, 2019 41.01 41.01 40.89 40.89 121 +0.02(+0.05%)
Oct 22, 2019 40.87 40.87 40.87 40.87 70 +0.05(+0.12%)
Oct 21, 2019 40.93 40.93 40.82 40.82 160 +0.02(+0.04%)
Oct 18, 2019 40.80 40.80 40.80 40.80 100 -0.05(-0.11%)
Oct 17, 2019 40.85 40.85 40.85 40.85 29 -0.02(-0.05%)
Oct 16, 2019 40.97 40.97 40.87 40.87 222 +0.08(+0.20%)
Oct 15, 2019 40.79 40.79 40.79 40.79 55 +0.01(+0.02%)
Oct 14, 2019 40.78 40.78 40.78 40.78 55 +0.01(+0.02%)
Oct 11, 2019 40.77 40.77 40.77 40.77 0 +0.05(+0.14%)
Oct 10, 2019 40.72 40.72 40.72 40.72 0 +0.03(+0.07%)
Oct 09, 2019 40.73 40.73 40.69 40.69 204 -0.07(-0.17%)
Oct 08, 2019 40.76 40.76 40.76 40.76 0 +0.05(+0.11%)
Oct 07, 2019 40.71 40.71 40.71 40.71 0 +0.04(+0.09%)
Oct 04, 2019 40.67 40.67 40.67 40.67 0 -0.03(-0.06%)
Oct 03, 2019 40.70 40.70 40.70 40.70 6 +0.09(+0.22%)
Oct 02, 2019 40.61 40.61 40.61 40.61 3 -0.03(-0.07%)
Oct 01, 2019 40.64 40.64 40.64 40.64 2 +0.03(+0.07%)
Sep 30, 2019 40.61 40.61 40.61 40.61 1 +0.00(+0.00%)
Sep 27, 2019 40.61 40.61 40.61 40.61 100 -0.07(-0.17%)
Sep 26, 2019 40.68 40.68 40.68 40.68 0 -0.09(-0.22%)
Sep 25, 2019 40.77 40.77 40.77 40.77 32 -0.03(-0.07%)
Sep 24, 2019 40.80 40.80 40.80 40.80 0 +0.03(+0.07%)
Sep 23, 2019 40.77 40.77 40.77 40.77 3 -0.00(-0.01%)
Sep 20, 2019 40.77 40.77 40.77 40.77 0 -0.01(-0.01%)
Sep 19, 2019 40.78 40.78 40.78 40.78 0 +0.02(+0.06%)
Sep 18, 2019 40.76 40.76 40.76 40.76 0 -0.03(-0.07%)
Sep 17, 2019 40.78 40.78 40.78 40.78 0 +0.01(+0.04%)
Sep 16, 2019 40.77 40.77 40.77 40.77 0 +0.03(+0.06%)
Sep 13, 2019 40.74 40.74 40.74 40.74 0 +0.04(+0.11%)
Sep 12, 2019 40.70 40.70 40.70 40.70 0 +0.01(+0.01%)
Sep 11, 2019 40.70 40.70 40.70 40.70 1 +0.04(+0.10%)
Sep 10, 2019 40.66 40.66 40.66 40.66 2 +0.05(+0.11%)
Sep 09, 2019 40.61 40.61 40.61 40.61 6 -0.08(-0.20%)
Sep 06, 2019 40.83 40.83 40.69 40.69 1,500 +0.11(+0.27%)
Sep 05, 2019 40.58 40.58 40.58 40.58 76 -0.05(-0.12%)
Sep 04, 2019 40.63 40.63 40.63 40.63 0 -0.01(-0.02%)
Sep 03, 2019 40.64 40.64 40.64 40.64 3 -0.05(-0.12%)
Aug 30, 2019 40.66 40.69 40.66 40.69 100 +0.01(+0.02%)
Aug 29, 2019 40.68 40.68 40.68 40.68 3 +0.02(+0.04%)
Aug 28, 2019 40.78 40.78 40.66 40.66 116 -0.20(-0.50%)
Aug 27, 2019 40.87 40.87 40.87 40.87 3 +0.11(+0.27%)
Aug 26, 2019 40.76 40.76 40.76 40.76 0 -0.13(-0.32%)
Aug 23, 2019 40.89 40.89 40.89 40.89 100 +0.08(+0.20%)
Aug 22, 2019 40.81 40.81 40.81 40.81 83 +0.02(+0.04%)
Aug 21, 2019 40.80 40.80 40.80 40.80 15 +0.05(+0.12%)
Aug 20, 2019 40.74 40.74 40.74 40.74 18 +0.09(+0.21%)
Aug 19, 2019 40.66 40.66 40.66 40.66 1 -0.01(-0.02%)
Aug 16, 2019 40.67 40.67 40.67 40.67 100 +0.02(+0.06%)
Aug 15, 2019 40.76 40.76 40.65 40.65 507 -0.13(-0.33%)
Aug 14, 2019 40.78 40.78 40.78 40.78 0 +0.04(+0.10%)
Aug 13, 2019 40.84 40.84 40.74 40.74 102 -0.03(-0.07%)
Aug 12, 2019 40.88 40.88 40.77 40.77 413 -0.06(-0.15%)
Aug 09, 2019 40.83 40.83 40.83 40.83 100 +0.02(+0.06%)
Aug 08, 2019 40.80 40.80 40.80 40.80 0 +0.06(+0.16%)
Aug 07, 2019 40.74 40.74 40.74 40.74 6 -0.03(-0.09%)
Aug 06, 2019 40.77 40.77 40.77 40.77 114 -0.05(-0.12%)
Aug 05, 2019 40.83 40.83 40.83 40.83 109 -0.08(-0.21%)
Aug 02, 2019 40.91 40.91 40.91 40.91 0 -0.07(-0.16%)
Aug 01, 2019 40.98 40.98 40.87 40.98 390 +0.05(+0.13%)
Jul 31, 2019 40.92 40.92 40.92 40.92 2 +0.02(+0.05%)
Jul 30, 2019 40.90 40.90 40.90 40.90 40 +0.02(+0.06%)
Jul 29, 2019 40.83 40.98 40.83 40.88 400 -0.12(-0.29%)
Jul 26, 2019 40.99 40.99 40.99 40.99 100 -0.05(-0.12%)
Jul 25, 2019 41.05 41.05 41.05 41.05 0 +0.02(+0.05%)
Jul 24, 2019 41.02 41.02 41.02 41.02 0 +0.02(+0.06%)
Jul 23, 2019 41.00 41.10 41.00 41.00 343 -0.01(-0.02%)
Jul 22, 2019 41.01 41.01 41.01 41.01 0 +0.03(+0.07%)
Jul 19, 2019 40.98 40.98 40.98 40.98 100 -0.03(-0.08%)
Jul 18, 2019 41.01 41.01 41.01 41.01 0 -0.03(-0.06%)
Jul 17, 2019 40.93 41.04 40.93 41.04 400 +0.02(+0.05%)
Jul 16, 2019 41.02 41.02 41.02 41.02 0 +0.02(+0.05%)
Jul 15, 2019 41.00 41.00 41.00 41.00 0 -0.04(-0.10%)
Jul 12, 2019 41.04 41.04 41.04 41.04 0 +0.06(+0.15%)
Jul 11, 2019 40.98 40.98 40.98 40.98 1 -0.07(-0.17%)
Jul 10, 2019 41.05 41.05 41.05 41.05 0 +0.04(+0.10%)
Jul 09, 2019 41.01 41.01 41.01 41.01 0 +0.00(+0.00%)
Jul 08, 2019 41.01 41.01 41.01 41.01 0 +0.05(+0.13%)
Jul 05, 2019 41.07 41.07 40.95 40.95 200 -0.03(-0.07%)
Jul 03, 2019 40.98 40.98 40.98 40.98 0 -0.02(-0.05%)
Jul 02, 2019 41.01 41.01 41.01 41.01 0 +0.05(+0.12%)
Jul 01, 2019 40.95 40.95 40.95 40.95 0 +0.05(+0.12%)
Jun 28, 2019 40.91 40.91 40.91 40.91 100 -0.02(-0.05%)
Jun 27, 2019 40.92 40.92 40.92 40.92 3 +0.04(+0.11%)
Jun 26, 2019 40.99 40.99 40.88 40.88 200 -0.12(-0.29%)
Jun 25, 2019 41.09 41.09 41.00 41.00 103 -0.05(-0.12%)
Jun 24, 2019 41.05 41.05 41.05 41.05 120 +0.04(+0.10%)
Jun 21, 2019 41.01 41.01 41.01 41.01 0 +0.08(+0.20%)
Jun 20, 2019 40.93 40.93 40.93 40.93 0 +0.00(+0.00%)
Jun 19, 2019 40.85 40.93 40.85 40.93 296 +0.12(+0.28%)
Jun 18, 2019 40.81 40.81 40.81 40.81 0 +0.01(+0.02%)
Jun 17, 2019 40.80 40.80 40.80 40.80 0 +0.02(+0.05%)
Jun 14, 2019 40.78 40.78 40.78 40.78 0 -0.02(-0.05%)
Jun 13, 2019 40.80 40.80 40.80 40.80 6 +0.01(+0.02%)
Jun 12, 2019 40.80 40.80 40.80 40.80 50 +0.01(+0.01%)
Jun 11, 2019 40.79 40.79 40.79 40.79 0 +0.02(+0.06%)
Jun 10, 2019 40.77 40.77 40.77 40.77 0 -0.02(-0.06%)
Jun 07, 2019 40.79 40.79 40.79 40.79 0 +0.06(+0.15%)
Jun 06, 2019 40.73 40.73 40.73 40.73 0 -0.01(-0.01%)
Jun 05, 2019 40.73 40.73 40.73 40.73 1 +0.05(+0.14%)
Jun 04, 2019 40.68 40.68 40.68 40.68 0 -0.02(-0.04%)
Jun 03, 2019 40.70 40.70 40.70 40.70 62 -0.03(-0.07%)
May 31, 2019 40.73 40.73 40.73 40.73 100 -0.02(-0.05%)
May 30, 2019 40.74 40.74 40.74 40.74 0 +0.03(+0.09%)
May 29, 2019 40.71 40.71 40.71 40.71 0 -0.10(-0.26%)
May 28, 2019 40.81 40.81 40.81 40.81 0 +0.04(+0.10%)
May 24, 2019 40.77 40.77 40.77 40.77 0 -0.02(-0.04%)
May 23, 2019 40.79 40.79 40.79 40.79 0 +0.00(+0.00%)
May 22, 2019 40.79 40.79 40.79 40.79 0 +0.01(+0.01%)
May 21, 2019 40.78 40.78 40.78 40.78 50 -0.01(-0.01%)
May 20, 2019 40.79 40.79 40.79 40.79 0 -0.01(-0.01%)
May 17, 2019 40.80 40.80 40.80 40.80 100 +0.03(+0.07%)
May 16, 2019 40.85 40.85 40.77 40.77 300 -0.13(-0.31%)
May 15, 2019 40.91 40.91 40.87 40.89 670 +0.11(+0.26%)
May 14, 2019 40.78 40.78 40.78 40.78 1 -0.01(-0.01%)
May 13, 2019 40.79 40.79 40.79 40.79 0 -0.04(-0.09%)
May 10, 2019 40.83 40.83 40.83 40.83 0 -0.04(-0.10%)
May 09, 2019 40.87 40.87 40.87 40.87 0 +0.03(+0.07%)
May 08, 2019 40.84 40.84 40.84 40.84 0 +0.01(+0.01%)
May 07, 2019 40.83 40.83 40.83 40.83 0 -0.02(-0.06%)
May 06, 2019 40.85 40.85 40.85 40.85 44 -0.05(-0.13%)
May 03, 2019 40.91 40.91 40.91 40.91 0 +0.04(+0.11%)
May 02, 2019 40.87 40.87 40.87 40.87 0 +0.05(+0.13%)
May 01, 2019 40.98 40.98 40.81 40.81 500 -0.03(-0.07%)
Apr 30, 2019 40.84 40.84 40.84 40.84 1 +0.06(+0.13%)
Apr 29, 2019 40.63 40.78 40.63 40.78 105 +0.08(+0.21%)
Apr 26, 2019 40.70 40.70 40.70 40.70 100 -0.20(-0.49%)
Apr 25, 2019 40.84 40.90 40.84 40.90 500 +0.07(+0.18%)
Apr 24, 2019 40.83 40.83 40.83 40.83 41 -0.09(-0.23%)
Apr 23, 2019 40.92 40.92 40.92 40.92 0 +0.06(+0.15%)
Apr 22, 2019 40.85 41.00 40.85 40.86 518 -0.05(-0.11%)
Apr 18, 2019 40.91 40.91 40.91 40.91 0 -0.00(-0.01%)
Apr 17, 2019 40.82 40.91 40.82 40.91 101 +0.02(+0.05%)
Apr 16, 2019 40.89 40.89 40.89 40.89 1 +0.01(+0.02%)
Apr 15, 2019 40.80 40.88 40.80 40.88 250 -0.04(-0.11%)
Apr 12, 2019 40.99 40.99 40.92 40.92 400 +0.05(+0.12%)
Apr 11, 2019 40.88 40.88 40.88 40.88 100 -0.02(-0.05%)
Apr 10, 2019 40.90 40.90 40.90 40.90 101 +0.00(+0.00%)
Apr 09, 2019 40.90 40.90 40.90 40.90 5 +0.05(+0.12%)
Apr 08, 2019 40.93 40.93 40.84 40.84 952 -0.02(-0.05%)
Apr 05, 2019 40.80 40.87 40.80 40.87 100 +0.01(+0.02%)
Apr 04, 2019 40.80 40.85 40.80 40.85 103 -0.01(-0.01%)
Apr 03, 2019 40.86 40.86 40.86 40.86 1 +0.05(+0.12%)
Apr 02, 2019 40.83 40.83 40.81 40.81 1,153 -0.00(-0.01%)
Apr 01, 2019 40.81 40.81 40.81 40.81 0 -0.03(-0.06%)
Mar 29, 2019 40.84 40.84 40.84 40.84 100 +0.03(+0.07%)
Mar 28, 2019 40.81 40.81 40.81 40.81 0 -0.00(-0.01%)
Mar 27, 2019 40.81 40.81 40.81 40.81 17 -0.15(-0.35%)
Mar 26, 2019 40.96 40.96 40.96 40.96 0 +0.05(+0.12%)
Mar 25, 2019 40.91 40.91 40.91 40.91 0 -0.03(-0.06%)
Mar 22, 2019 41.12 41.12 40.94 40.94 500 -0.03(-0.07%)
Mar 21, 2019 40.97 40.97 40.97 40.97 0 +0.10(+0.24%)
Mar 20, 2019 40.87 40.87 40.87 40.87 100 +0.01(+0.01%)
Mar 19, 2019 40.86 40.86 40.86 40.86 2 +0.09(+0.23%)
Mar 18, 2019 40.77 40.77 40.77 40.77 18 +0.08(+0.18%)
Mar 15, 2019 40.69 40.69 40.69 40.69 0 +0.11(+0.27%)
Mar 14, 2019 40.58 40.58 40.58 40.58 0 -0.01(-0.01%)
Mar 13, 2019 40.59 40.59 40.59 40.59 0 +0.05(+0.14%)
Mar 12, 2019 40.53 40.53 40.53 40.53 1 +0.08(+0.19%)
Mar 11, 2019 40.45 40.45 40.45 40.45 0 +0.06(+0.15%)
Mar 08, 2019 40.40 40.40 40.40 40.40 0 -0.03(-0.07%)
Mar 07, 2019 40.42 40.42 40.42 40.42 0 +0.00(+0.01%)
Mar 06, 2019 40.42 40.42 40.42 40.42 1 +0.01(+0.01%)
Mar 05, 2019 40.41 40.41 40.41 40.41 1 +0.02(+0.06%)
Mar 04, 2019 40.39 40.39 40.39 40.39 0 +0.02(+0.04%)
Mar 01, 2019 40.38 40.38 40.38 40.38 100 +0.08(+0.20%)
Feb 28, 2019 40.30 40.30 40.30 40.30 1 +0.06(+0.15%)
Feb 27, 2019 40.23 40.23 40.23 40.23 1 +0.04(+0.10%)
Feb 26, 2019 40.20 40.20 40.20 40.20 0 -0.10(-0.26%)
Feb 25, 2019 40.30 40.30 40.30 40.30 3 -0.04(-0.10%)
Feb 22, 2019 40.34 40.34 40.34 40.34 100 +0.01(+0.02%)
Feb 21, 2019 40.33 40.33 40.33 40.33 0 -0.01(-0.01%)
Feb 20, 2019 40.40 40.40 40.34 40.34 3,000 -0.12(-0.30%)
Feb 19, 2019 40.45 40.45 40.45 40.45 0 +0.23(+0.57%)
Feb 15, 2019 40.23 40.23 40.23 40.23 0 -0.03(-0.09%)
Feb 14, 2019 40.26 40.26 40.26 40.26 0 +0.08(+0.20%)
Feb 13, 2019 40.18 40.18 40.18 40.18 0 -0.08(-0.19%)
Feb 12, 2019 40.26 40.26 40.26 40.26 0 +0.09(+0.21%)
Feb 11, 2019 40.17 40.17 40.17 40.17 0 +0.08(+0.19%)
Feb 08, 2019 40.09 40.09 40.09 40.09 100 +0.01(+0.02%)
Feb 07, 2019 40.09 40.09 40.09 40.09 0 +0.07(+0.17%)
Feb 06, 2019 40.02 40.02 40.02 40.02 0 -0.06(-0.16%)
Feb 05, 2019 40.08 40.08 40.08 40.08 62 +0.00(+0.01%)
Feb 04, 2019 40.08 40.08 40.08 40.08 1 +0.07(+0.17%)
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.