Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 39.23 39.23 39.23 39.23 103 +0.01(+0.02%)
Feb 27, 2020 39.22 39.28 39.22 39.22 251 -0.07(-0.18%)
Feb 26, 2020 39.29 39.29 39.29 39.29 39 -0.14(-0.34%)
Feb 25, 2020 39.43 39.43 39.43 39.43 31 -0.03(-0.07%)
Feb 24, 2020 39.55 39.55 39.46 39.46 3,854 -0.02(-0.06%)
Feb 21, 2020 39.48 39.48 39.48 39.48 103 -0.06(-0.16%)
Feb 20, 2020 39.55 39.55 39.55 39.55 1 +0.00(+0.00%)
Feb 19, 2020 39.55 39.55 39.55 39.55 4 +0.05(+0.13%)
Feb 18, 2020 39.57 39.57 39.49 39.49 3,177 -0.03(-0.09%)
Feb 14, 2020 39.53 39.53 39.53 39.53 103 +0.06(+0.15%)
Feb 13, 2020 39.47 39.47 39.47 39.47 56 +0.02(+0.06%)
Feb 12, 2020 39.44 39.44 39.44 39.44 80 +0.02(+0.05%)
Feb 11, 2020 39.42 39.42 39.42 39.42 0 +0.00(+0.01%)
Feb 10, 2020 39.31 39.42 39.31 39.42 218 -0.00(-0.01%)
Feb 07, 2020 39.42 39.42 39.42 39.42 518 +0.01(+0.02%)
Feb 06, 2020 39.52 39.52 39.39 39.42 1,794 +0.07(+0.17%)
Feb 05, 2020 39.23 39.35 39.23 39.35 931 +0.01(+0.04%)
Feb 04, 2020 39.33 39.33 39.33 39.33 104 +0.06(+0.15%)
Feb 03, 2020 39.36 39.36 39.28 39.28 512 -0.22(-0.56%)
Jan 31, 2020 39.50 39.50 39.50 39.50 103 +0.03(+0.07%)
Jan 30, 2020 39.47 39.47 39.47 39.47 2 -0.10(-0.26%)
Jan 29, 2020 39.57 39.57 39.57 39.57 13 -0.17(-0.44%)
Jan 28, 2020 39.74 39.74 39.74 39.74 6 +0.07(+0.17%)
Jan 27, 2020 39.68 39.68 39.68 39.68 2 -0.03(-0.07%)
Jan 24, 2020 39.70 39.70 39.70 39.70 103 +0.03(+0.07%)
Jan 23, 2020 39.68 39.68 39.68 39.68 0 -0.04(-0.10%)
Jan 22, 2020 39.82 39.82 39.71 39.71 225 +0.02(+0.05%)
Jan 21, 2020 39.70 39.70 39.70 39.70 0 -0.04(-0.11%)
Jan 17, 2020 39.74 39.74 39.74 39.74 103 +0.06(+0.16%)
Jan 16, 2020 39.68 39.68 39.68 39.68 0 +0.00(+0.00%)
Jan 15, 2020 39.58 39.68 39.56 39.68 1,378 +0.04(+0.11%)
Jan 14, 2020 39.63 39.63 39.63 39.63 2 +0.03(+0.09%)
Jan 13, 2020 39.60 39.60 39.60 39.60 156 +0.11(+0.27%)
Jan 10, 2020 39.51 39.70 39.48 39.49 1,243 -0.09(-0.22%)
Jan 09, 2020 39.58 39.58 39.58 39.58 21 -0.03(-0.09%)
Jan 08, 2020 39.61 39.61 39.61 39.61 1 +0.00(+0.00%)
Jan 07, 2020 39.65 39.65 39.61 39.61 152 +0.08(+0.21%)
Jan 06, 2020 39.48 39.53 39.48 39.53 103 +0.05(+0.12%)
Jan 03, 2020 39.57 39.57 39.48 39.48 103 +0.03(+0.07%)
Jan 02, 2020 39.45 39.45 39.45 39.45 1 +0.08(+0.20%)
Dec 31, 2019 39.38 39.38 39.38 39.38 103 -0.01(-0.02%)
Dec 30, 2019 39.39 39.39 39.39 39.39 0 +0.00(+0.00%)
Dec 27, 2019 39.35 39.39 39.35 39.39 207 +0.11(+0.28%)
Dec 26, 2019 39.28 39.28 39.28 39.28 2 -0.01(-0.02%)
Dec 24, 2019 39.29 39.29 39.29 39.29 0 +0.03(+0.07%)
Dec 23, 2019 39.26 39.26 39.26 39.26 2 +0.06(+0.15%)
Dec 20, 2019 39.20 39.20 39.20 39.20 104 +0.01(+0.04%)
Dec 19, 2019 39.19 39.19 39.19 39.19 0 +0.06(+0.16%)
Dec 18, 2019 39.22 39.22 39.12 39.12 197 +0.02(+0.05%)
Dec 17, 2019 39.10 39.10 39.10 39.10 51 +0.12(+0.30%)
Dec 16, 2019 39.02 39.02 38.99 38.99 104 +0.01(+0.02%)
Dec 13, 2019 38.98 38.98 38.98 38.98 104 +0.02(+0.05%)
Dec 12, 2019 38.96 38.96 38.96 38.96 5 +0.06(+0.17%)
Dec 11, 2019 38.90 38.90 38.90 38.90 9 +0.01(+0.03%)
Dec 10, 2019 38.96 38.96 38.88 38.88 314 -0.10(-0.25%)
Dec 09, 2019 39.05 39.05 38.98 38.98 182 +0.04(+0.11%)
Dec 06, 2019 39.00 39.00 38.91 38.94 208 -0.13(-0.33%)
Dec 05, 2019 39.12 39.12 39.06 39.06 368 -0.17(-0.43%)
Dec 04, 2019 39.24 39.24 39.24 39.24 105 +0.14(+0.36%)
Dec 03, 2019 39.21 39.21 39.09 39.09 345 -0.16(-0.42%)
Dec 02, 2019 39.31 39.31 39.26 39.26 1,149 -0.03(-0.07%)
Nov 29, 2019 39.30 39.30 39.29 39.29 520 +0.00(+0.00%)
Nov 27, 2019 39.29 39.29 39.29 39.29 0 +0.01(+0.02%)
Nov 26, 2019 39.28 39.28 39.28 39.28 3 +0.01(+0.02%)
Nov 25, 2019 39.27 39.27 39.27 39.27 40 +0.05(+0.13%)
Nov 22, 2019 39.22 39.22 39.22 39.22 104 +0.01(+0.02%)
Nov 21, 2019 39.21 39.21 39.21 39.21 0 +0.03(+0.09%)
Nov 20, 2019 39.17 39.17 39.17 39.17 0 +0.02(+0.05%)
Nov 19, 2019 39.15 39.15 39.15 39.15 0 -0.02(-0.06%)
Nov 18, 2019 39.18 39.18 39.18 39.18 209 +0.02(+0.05%)
Nov 15, 2019 39.16 39.16 39.16 39.16 0 -0.02(-0.05%)
Nov 14, 2019 39.18 39.18 39.18 39.18 0 +0.06(+0.15%)
Nov 13, 2019 39.12 39.12 39.12 39.12 0 -0.02(-0.05%)
Nov 12, 2019 39.14 39.14 39.14 39.14 124 +0.00(+0.00%)
Nov 11, 2019 39.14 39.14 39.14 39.14 26 -0.00(-0.01%)
Nov 08, 2019 39.21 39.21 39.14 39.14 1,045 +0.07(+0.17%)
Nov 07, 2019 39.08 39.08 39.08 39.08 0 +0.01(+0.02%)
Nov 06, 2019 39.07 39.07 39.07 39.07 89 +0.03(+0.09%)
Nov 05, 2019 39.14 39.14 39.03 39.03 235 -0.02(-0.06%)
Nov 04, 2019 39.16 39.16 39.04 39.06 744 -0.00(-0.01%)
Nov 01, 2019 39.06 39.06 39.06 39.06 104 -0.02(-0.06%)
Oct 31, 2019 39.11 39.11 39.09 39.09 106 -0.00(-0.01%)
Oct 30, 2019 39.18 39.18 38.98 39.09 634 +0.04(+0.11%)
Oct 29, 2019 39.05 39.05 39.05 39.05 1 +0.01(+0.02%)
Oct 28, 2019 39.04 39.04 39.04 39.04 0 +0.01(+0.04%)
Oct 25, 2019 39.03 39.03 39.03 39.03 0 +0.01(+0.02%)
Oct 24, 2019 39.02 39.02 39.02 39.02 0 +0.05(+0.13%)
Oct 23, 2019 39.08 39.08 38.96 38.96 126 +0.02(+0.05%)
Oct 22, 2019 38.94 38.94 38.94 38.94 73 +0.05(+0.12%)
Oct 21, 2019 39.00 39.00 38.90 38.90 167 +0.01(+0.04%)
Oct 18, 2019 38.88 38.88 38.88 38.88 104 -0.04(-0.11%)
Oct 17, 2019 38.93 38.93 38.93 38.93 30 -0.02(-0.05%)
Oct 16, 2019 39.04 39.04 38.94 38.94 232 +0.08(+0.20%)
Oct 15, 2019 38.87 38.87 38.87 38.87 57 +0.01(+0.02%)
Oct 14, 2019 38.86 38.86 38.86 38.86 57 +0.01(+0.02%)
Oct 11, 2019 38.85 38.85 38.85 38.85 0 +0.05(+0.14%)
Oct 10, 2019 38.80 38.80 38.80 38.80 0 +0.03(+0.07%)
Oct 09, 2019 38.81 38.81 38.77 38.77 214 -0.07(-0.17%)
Oct 08, 2019 38.84 38.84 38.84 38.84 0 +0.04(+0.11%)
Oct 07, 2019 38.79 38.79 38.79 38.79 0 +0.03(+0.09%)
Oct 04, 2019 38.76 38.76 38.76 38.76 0 -0.02(-0.06%)
Oct 03, 2019 38.78 38.78 38.78 38.78 6 +0.09(+0.22%)
Oct 02, 2019 38.70 38.70 38.70 38.70 3 -0.03(-0.07%)
Oct 01, 2019 38.73 38.73 38.73 38.73 2 +0.03(+0.07%)
Sep 30, 2019 38.70 38.70 38.70 38.70 1 +0.00(+0.00%)
Sep 27, 2019 38.70 38.70 38.70 38.70 104 -0.07(-0.17%)
Sep 26, 2019 38.76 38.76 38.76 38.76 0 +0.07(+0.18%)
Sep 25, 2019 38.69 38.69 38.69 38.69 33 -0.03(-0.07%)
Sep 24, 2019 38.72 38.72 38.72 38.72 0 +0.03(+0.07%)
Sep 23, 2019 38.69 38.69 38.69 38.69 3 -0.00(-0.01%)
Sep 20, 2019 38.70 38.70 38.70 38.70 0 -0.00(-0.01%)
Sep 19, 2019 38.70 38.70 38.70 38.70 0 +0.02(+0.06%)
Sep 18, 2019 38.68 38.68 38.68 38.68 0 -0.03(-0.07%)
Sep 17, 2019 38.71 38.71 38.71 38.71 0 +0.01(+0.04%)
Sep 16, 2019 38.69 38.69 38.69 38.69 0 +0.02(+0.06%)
Sep 13, 2019 38.67 38.67 38.67 38.67 0 +0.04(+0.11%)
Sep 12, 2019 38.63 38.63 38.63 38.63 0 +0.00(+0.01%)
Sep 11, 2019 38.62 38.62 38.62 38.62 1 +0.04(+0.10%)
Sep 10, 2019 38.59 38.59 38.59 38.59 2 +0.04(+0.11%)
Sep 09, 2019 38.54 38.54 38.54 38.54 6 -0.08(-0.20%)
Sep 06, 2019 38.75 38.75 38.62 38.62 1,580 +0.10(+0.27%)
Sep 05, 2019 38.51 38.51 38.51 38.51 80 -0.05(-0.12%)
Sep 04, 2019 38.56 38.56 38.56 38.56 0 -0.01(-0.02%)
Sep 03, 2019 38.57 38.57 38.57 38.57 3 -0.05(-0.12%)
Aug 30, 2019 38.59 38.62 38.59 38.62 105 +0.01(+0.02%)
Aug 29, 2019 38.61 38.61 38.61 38.61 3 +0.01(+0.04%)
Aug 28, 2019 38.71 38.71 38.59 38.59 122 -0.04(-0.10%)
Aug 27, 2019 38.63 38.63 38.63 38.63 3 +0.10(+0.27%)
Aug 26, 2019 38.53 38.53 38.53 38.53 0 -0.12(-0.32%)
Aug 23, 2019 38.65 38.65 38.65 38.65 105 +0.08(+0.20%)
Aug 22, 2019 38.58 38.58 38.58 38.58 87 +0.01(+0.04%)
Aug 21, 2019 38.56 38.56 38.56 38.56 15 +0.05(+0.12%)
Aug 20, 2019 38.52 38.52 38.52 38.52 19 +0.08(+0.21%)
Aug 19, 2019 38.44 38.44 38.44 38.44 1 -0.01(-0.02%)
Aug 16, 2019 38.45 38.45 38.45 38.45 105 +0.02(+0.06%)
Aug 15, 2019 38.53 38.53 38.42 38.42 536 -0.13(-0.33%)
Aug 14, 2019 38.55 38.55 38.55 38.55 0 +0.04(+0.10%)
Aug 13, 2019 38.61 38.61 38.51 38.51 107 -0.03(-0.07%)
Aug 12, 2019 38.64 38.64 38.54 38.54 436 -0.06(-0.15%)
Aug 09, 2019 38.60 38.60 38.60 38.60 105 +0.02(+0.06%)
Aug 08, 2019 38.57 38.57 38.57 38.57 0 +0.06(+0.16%)
Aug 07, 2019 38.51 38.51 38.51 38.51 6 -0.03(-0.09%)
Aug 06, 2019 38.55 38.55 38.55 38.55 120 -0.05(-0.12%)
Aug 05, 2019 38.59 38.59 38.59 38.59 115 -0.08(-0.21%)
Aug 02, 2019 38.67 38.67 38.67 38.67 0 -0.06(-0.16%)
Aug 01, 2019 38.73 38.73 38.64 38.73 412 +0.05(+0.13%)
Jul 31, 2019 38.68 38.68 38.68 38.68 2 +0.02(+0.05%)
Jul 30, 2019 38.66 38.66 38.66 38.66 42 +0.02(+0.06%)
Jul 29, 2019 38.60 38.74 38.60 38.64 423 +0.04(+0.11%)
Jul 26, 2019 38.60 38.60 38.60 38.60 106 -0.05(-0.12%)
Jul 25, 2019 38.65 38.65 38.65 38.65 0 +0.02(+0.05%)
Jul 24, 2019 38.63 38.63 38.63 38.63 0 +0.02(+0.06%)
Jul 23, 2019 38.60 38.70 38.60 38.60 364 -0.01(-0.02%)
Jul 22, 2019 38.61 38.61 38.61 38.61 0 +0.03(+0.07%)
Jul 19, 2019 38.58 38.58 38.58 38.58 106 -0.03(-0.08%)
Jul 18, 2019 38.62 38.62 38.62 38.62 0 -0.03(-0.06%)
Jul 17, 2019 38.54 38.64 38.54 38.64 424 +0.02(+0.05%)
Jul 16, 2019 38.62 38.62 38.62 38.62 0 +0.02(+0.05%)
Jul 15, 2019 38.60 38.60 38.60 38.60 0 -0.04(-0.10%)
Jul 12, 2019 38.64 38.64 38.64 38.64 0 +0.06(+0.15%)
Jul 11, 2019 38.58 38.58 38.58 38.58 1 -0.07(-0.17%)
Jul 10, 2019 38.65 38.65 38.65 38.65 0 +0.04(+0.10%)
Jul 09, 2019 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 08, 2019 38.61 38.61 38.61 38.61 0 +0.05(+0.13%)
Jul 05, 2019 38.67 38.67 38.56 38.56 212 -0.03(-0.07%)
Jul 03, 2019 38.59 38.59 38.59 38.59 0 -0.02(-0.05%)
Jul 02, 2019 38.61 38.61 38.61 38.61 0 +0.05(+0.12%)
Jul 01, 2019 38.56 38.56 38.56 38.56 0 +0.05(+0.12%)
Jun 28, 2019 38.51 38.51 38.51 38.51 106 -0.02(-0.05%)
Jun 27, 2019 38.53 38.53 38.53 38.53 3 +0.04(+0.11%)
Jun 26, 2019 38.59 38.59 38.49 38.49 212 +0.04(+0.11%)
Jun 25, 2019 38.53 38.53 38.45 38.45 109 -0.05(-0.12%)
Jun 24, 2019 38.50 38.50 38.50 38.50 127 +0.04(+0.10%)
Jun 21, 2019 38.46 38.46 38.46 38.46 0 +0.08(+0.20%)
Jun 20, 2019 38.38 38.38 38.38 38.38 0 +0.00(+0.00%)
Jun 19, 2019 38.31 38.38 38.31 38.38 315 +0.11(+0.28%)
Jun 18, 2019 38.28 38.28 38.28 38.28 0 +0.01(+0.02%)
Jun 17, 2019 38.27 38.27 38.27 38.27 0 +0.02(+0.05%)
Jun 14, 2019 38.25 38.25 38.25 38.25 0 -0.02(-0.05%)
Jun 13, 2019 38.27 38.27 38.27 38.27 6 +0.01(+0.02%)
Jun 12, 2019 38.26 38.26 38.26 38.26 53 +0.00(+0.01%)
Jun 11, 2019 38.25 38.25 38.25 38.25 0 +0.02(+0.06%)
Jun 10, 2019 38.23 38.23 38.23 38.23 0 -0.02(-0.06%)
Jun 07, 2019 38.25 38.25 38.25 38.25 0 +0.06(+0.15%)
Jun 06, 2019 38.20 38.20 38.20 38.20 0 -0.00(-0.01%)
Jun 05, 2019 38.20 38.20 38.20 38.20 1 +0.05(+0.14%)
Jun 04, 2019 38.15 38.15 38.15 38.15 0 -0.01(-0.04%)
Jun 03, 2019 38.16 38.16 38.16 38.16 66 -0.03(-0.07%)
May 31, 2019 38.19 38.19 38.19 38.19 106 -0.02(-0.05%)
May 30, 2019 38.21 38.21 38.21 38.21 0 +0.03(+0.09%)
May 29, 2019 38.18 38.18 38.18 38.18 0 +0.05(+0.14%)
May 28, 2019 38.12 38.12 38.12 38.12 0 +0.04(+0.10%)
May 24, 2019 38.09 38.09 38.09 38.09 0 -0.01(-0.04%)
May 23, 2019 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
May 22, 2019 38.10 38.10 38.10 38.10 0 +0.00(+0.01%)
May 21, 2019 38.09 38.09 38.09 38.09 53 -0.00(-0.01%)
May 20, 2019 38.10 38.10 38.10 38.10 0 -0.00(-0.01%)
May 17, 2019 38.10 38.10 38.10 38.10 107 +0.03(+0.07%)
May 16, 2019 38.16 38.16 38.08 38.08 321 -0.12(-0.31%)
May 15, 2019 38.21 38.21 38.18 38.19 717 +0.10(+0.26%)
May 14, 2019 38.09 38.09 38.09 38.09 1 -0.00(-0.01%)
May 13, 2019 38.10 38.10 38.10 38.10 0 -0.03(-0.09%)
May 10, 2019 38.13 38.13 38.13 38.13 0 -0.04(-0.10%)
May 09, 2019 38.17 38.17 38.17 38.17 0 +0.03(+0.07%)
May 08, 2019 38.14 38.14 38.14 38.14 0 +0.00(+0.01%)
May 07, 2019 38.14 38.14 38.14 38.14 0 -0.02(-0.06%)
May 06, 2019 38.16 38.16 38.16 38.16 47 -0.05(-0.13%)
May 03, 2019 38.21 38.21 38.21 38.21 0 +0.04(+0.11%)
May 02, 2019 38.17 38.17 38.17 38.17 0 +0.05(+0.13%)
May 01, 2019 38.28 38.28 38.12 38.12 535 -0.03(-0.07%)
Apr 30, 2019 38.15 38.15 38.15 38.15 1 +0.05(+0.13%)
Apr 29, 2019 37.95 38.09 37.95 38.09 112 +0.08(+0.21%)
Apr 26, 2019 38.02 38.02 38.02 38.02 107 -0.03(-0.09%)
Apr 25, 2019 37.99 38.05 38.00 38.05 537 +0.07(+0.18%)
Apr 24, 2019 37.98 37.98 37.98 37.98 44 -0.09(-0.23%)
Apr 23, 2019 38.07 38.07 38.07 38.07 0 +0.06(+0.15%)
Apr 22, 2019 38.01 38.14 38.01 38.01 556 -0.04(-0.11%)
Apr 18, 2019 38.05 38.05 38.05 38.05 0 -0.00(-0.01%)
Apr 17, 2019 37.97 38.06 37.97 38.06 108 +0.02(+0.05%)
Apr 16, 2019 38.04 38.04 38.04 38.04 1 +0.01(+0.02%)
Apr 15, 2019 37.96 38.03 37.96 38.03 268 -0.04(-0.11%)
Apr 12, 2019 38.14 38.14 38.07 38.07 429 +0.05(+0.12%)
Apr 11, 2019 38.03 38.03 38.03 38.03 107 -0.02(-0.05%)
Apr 10, 2019 38.05 38.05 38.05 38.05 108 +0.00(+0.00%)
Apr 09, 2019 38.05 38.05 38.05 38.05 5 +0.05(+0.12%)
Apr 08, 2019 38.08 38.08 38.00 38.00 1,023 -0.02(-0.05%)
Apr 05, 2019 37.96 38.02 37.96 38.02 107 +0.01(+0.02%)
Apr 04, 2019 37.95 38.01 37.95 38.01 110 -0.00(-0.01%)
Apr 03, 2019 38.01 38.01 38.01 38.01 1 +0.05(+0.12%)
Apr 02, 2019 37.98 37.98 37.97 37.97 1,239 -0.00(-0.01%)
Apr 01, 2019 37.97 37.97 37.97 37.97 0 -0.02(-0.06%)
Mar 29, 2019 37.99 37.99 37.99 37.99 107 +0.03(+0.07%)
Mar 28, 2019 37.97 37.97 37.97 37.97 0 -0.00(-0.01%)
Mar 27, 2019 37.97 37.97 37.97 37.97 18 +0.02(+0.05%)
Mar 26, 2019 37.95 37.95 37.95 37.95 0 +0.05(+0.12%)
Mar 25, 2019 37.91 37.91 37.91 37.91 0 -0.02(-0.06%)
Mar 22, 2019 38.10 38.10 37.93 37.93 539 -0.03(-0.07%)
Mar 21, 2019 37.96 37.96 37.96 37.96 0 +0.09(+0.24%)
Mar 20, 2019 37.87 37.87 37.87 37.87 107 +0.00(+0.01%)
Mar 19, 2019 37.86 37.86 37.86 37.86 2 +0.09(+0.23%)
Mar 18, 2019 37.77 37.77 37.77 37.77 19 +0.07(+0.18%)
Mar 15, 2019 37.70 37.70 37.70 37.70 0 +0.10(+0.27%)
Mar 14, 2019 37.60 37.60 37.60 37.60 0 -0.00(-0.01%)
Mar 13, 2019 37.61 37.61 37.61 37.61 0 +0.05(+0.14%)
Mar 12, 2019 37.55 37.55 37.55 37.55 1 +0.07(+0.19%)
Mar 11, 2019 37.49 37.49 37.49 37.49 0 +0.06(+0.15%)
Mar 08, 2019 37.43 37.43 37.43 37.43 0 -0.03(-0.07%)
Mar 07, 2019 37.46 37.46 37.46 37.46 0 +0.00(+0.01%)
Mar 06, 2019 37.45 37.45 37.45 37.45 1 +0.00(+0.01%)
Mar 05, 2019 37.45 37.45 37.45 37.45 1 +0.02(+0.06%)
Mar 04, 2019 37.43 37.43 37.43 37.43 0 +0.01(+0.04%)
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.