Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	36.76	36.79	36.74	36.79	612,858	+0.08(+0.21%)
Mar 28, 2019	36.72	36.72	36.72	36.72	523	+0.08(+0.21%)
Mar 27, 2019	36.64	36.70	36.57	36.64	11,583	+0.03(+0.08%)
Mar 26, 2019	36.67	36.68	36.61	36.61	3,258	+0.04(+0.10%)
Mar 25, 2019	36.49	36.58	36.49	36.58	1,541	+0.05(+0.13%)
Mar 22, 2019	36.63	36.64	36.50	36.53	4,780	-0.14(-0.38%)
Mar 21, 2019	36.63	36.67	36.63	36.67	1,462	+0.03(+0.09%)
Mar 20, 2019	36.49	36.64	36.49	36.64	4,533	+0.15(+0.42%)
Mar 19, 2019	36.54	36.56	36.48	36.48	12,497	-0.04(-0.10%)
Mar 18, 2019	36.53	36.53	36.34	36.52	44,743	-0.01(-0.03%)
Mar 15, 2019	36.54	36.60	36.53	36.53	4,382	+0.03(+0.08%)
Mar 14, 2019	36.45	36.54	36.45	36.50	1,280	-0.03(-0.07%)
Mar 13, 2019	36.52	36.53	36.52	36.53	1,270	+0.12(+0.32%)
Mar 12, 2019	36.41	36.41	36.41	36.41	636	+0.05(+0.14%)
Mar 11, 2019	36.30	36.36	36.29	36.36	547,619	+0.09(+0.26%)
Mar 08, 2019	36.19	36.26	36.19	36.26	1,327	-0.01(-0.02%)
Mar 07, 2019	36.40	36.40	36.24	36.27	31,304	-0.08(-0.22%)
Mar 06, 2019	36.42	36.43	36.32	36.35	51,011	-0.10(-0.28%)
Mar 05, 2019	36.45	36.46	36.44	36.45	2,540	-0.01(-0.02%)
Mar 04, 2019	36.51	36.51	36.42	36.46	2,908	-0.03(-0.07%)
Mar 01, 2019	36.51	36.51	36.42	36.48	1,327	+0.06(+0.15%)
Feb 28, 2019	36.43	36.43	36.43	36.43	150	-0.00(-0.01%)
Feb 27, 2019	36.38	36.48	36.38	36.43	6,559	+0.01(+0.02%)
Feb 26, 2019	36.34	36.48	36.34	36.43	3,219	+0.06(+0.18%)
Feb 25, 2019	36.44	36.44	36.36	36.36	4,161	+0.03(+0.08%)
Feb 22, 2019	36.37	36.37	36.33	36.33	2,930	+0.06(+0.16%)
Feb 21, 2019	36.29	36.33	36.27	36.27	2,154	-0.02(-0.05%)
Feb 20, 2019	36.30	36.30	36.18	36.29	2,340	+0.02(+0.05%)
Feb 19, 2019	36.29	36.30	36.28	36.28	2,464	+0.03(+0.08%)
Feb 15, 2019	36.17	36.25	36.17	36.25	399	+0.11(+0.31%)
Feb 14, 2019	36.13	36.17	36.06	36.14	2,631	+0.03(+0.08%)
Feb 13, 2019	36.17	36.17	36.11	36.11	43,039	-0.05(-0.13%)
Feb 12, 2019	36.09	36.17	36.08	36.15	2,232	+0.19(+0.52%)
Feb 11, 2019	35.97	35.99	35.96	35.96	1,587	+0.00(+0.00%)
Feb 08, 2019	35.95	35.96	35.95	35.96	1,332	-0.01(-0.03%)
Feb 07, 2019	36.00	36.00	35.96	35.97	904	-0.12(-0.32%)
Feb 06, 2019	36.09	36.09	36.09	36.09	410	-0.03(-0.10%)
Feb 05, 2019	36.12	36.12	36.12	36.12	411	+0.15(+0.40%)
Feb 04, 2019	35.91	35.98	35.90	35.98	5,506	+0.11(+0.31%)
Feb 01, 2019	35.81	35.90	35.81	35.87	1,998	-0.03(-0.09%)
Jan 31, 2019	35.85	35.94	35.82	35.90	2,352	+0.09(+0.24%)
Jan 30, 2019	35.63	35.85	35.63	35.82	2,237	+0.22(+0.60%)
Jan 29, 2019	35.58	35.62	35.58	35.60	2,581	+0.05(+0.13%)
Jan 28, 2019	35.56	35.58	35.53	35.55	2,130	-0.05(-0.15%)
Jan 25, 2019	35.65	35.65	35.61	35.61	1,612	+0.05(+0.14%)
Jan 24, 2019	35.52	35.73	35.52	35.56	18,006	+0.05(+0.13%)
Jan 23, 2019	35.58	35.58	35.45	35.51	2,587	+0.02(+0.07%)
Jan 22, 2019	35.53	35.55	35.49	35.49	4,260	-0.14(-0.39%)
Jan 18, 2019	35.63	35.63	35.63	35.63	268	+0.07(+0.21%)
Jan 17, 2019	35.49	35.56	35.46	35.56	638	+0.09(+0.26%)
Jan 16, 2019	35.41	35.46	35.41	35.46	619	+0.09(+0.25%)
Jan 15, 2019	35.33	35.42	35.32	35.37	49,193	+0.09(+0.27%)
Jan 14, 2019	35.34	35.36	35.28	35.28	42,418	-0.13(-0.37%)
Jan 11, 2019	35.42	35.42	35.41	35.41	806	-0.11(-0.31%)
Jan 10, 2019	35.30	35.52	35.30	35.52	1,790	+0.13(+0.36%)
Jan 09, 2019	35.40	35.44	35.36	35.39	3,920	+0.09(+0.26%)
Jan 08, 2019	35.20	35.31	35.19	35.30	12,064	+0.27(+0.76%)
Jan 07, 2019	34.83	35.04	34.83	35.04	19,626	+0.32(+0.92%)
Jan 04, 2019	34.61	34.73	34.61	34.72	2,016	+0.57(+1.67%)
Jan 03, 2019	34.09	34.16	34.09	34.15	6,680	-0.05(-0.14%)
Jan 02, 2019	34.10	34.19	34.10	34.19	2,529	-0.01(-0.04%)
Dec 31, 2018	34.25	34.25	34.21	34.21	1,747	+0.07(+0.22%)
Dec 28, 2018	34.16	34.21	34.08	34.13	1,747	+0.01(+0.04%)
Dec 27, 2018	34.08	34.13	33.89	34.12	6,360	-0.08(-0.24%)
Dec 26, 2018	33.63	34.20	33.63	34.20	3,768	+0.56(+1.66%)
Dec 24, 2018	33.81	33.81	33.63	33.64	2,826	-0.25(-0.73%)
Dec 21, 2018	34.05	34.05	33.84	33.89	10,498	-0.17(-0.50%)
Dec 20, 2018	33.90	34.07	33.90	34.06	3,897	-0.27(-0.79%)
Dec 19, 2018	34.65	34.65	34.33	34.33	814	-0.30(-0.88%)
Dec 18, 2018	34.80	34.80	34.64	34.64	9,238	-0.10(-0.29%)
Dec 17, 2018	34.85	34.85	34.74	34.74	827	-0.18(-0.53%)
Dec 14, 2018	34.95	34.95	34.92	34.92	538	-0.12(-0.34%)
Dec 13, 2018	35.11	35.11	35.02	35.04	570	+0.07(+0.20%)
Dec 12, 2018	34.97	34.97	34.97	34.97	1,885	+0.12(+0.36%)
Dec 11, 2018	34.91	34.92	34.85	34.85	2,810	+0.04(+0.12%)
Dec 10, 2018	34.77	34.81	34.76	34.81	924	+0.07(+0.21%)
Dec 07, 2018	34.73	34.73	34.73	34.73	269	+0.00(+0.00%)
Dec 06, 2018	34.73	34.73	34.73	34.73	729	-0.18(-0.51%)
Dec 04, 2018	34.91	34.93	34.91	34.91	3,095	-0.17(-0.48%)
Dec 03, 2018	35.09	35.09	35.08	35.08	10,202	+0.11(+0.31%)
Nov 30, 2018	34.99	34.99	34.93	34.97	36,506	+0.03(+0.07%)
Nov 29, 2018	35.02	35.03	34.94	34.94	4,215	-0.04(-0.12%)
Nov 28, 2018	34.78	34.98	34.78	34.98	5,826	+0.28(+0.82%)
Nov 27, 2018	34.78	34.78	34.69	34.70	1,243	-0.07(-0.20%)
Nov 26, 2018	34.83	34.83	34.77	34.77	2,105	-0.04(-0.11%)
Nov 23, 2018	34.80	34.80	34.80	34.80	135	-0.00(-0.00%)
Nov 21, 2018		34.81	34.81	34.81	0	+0.19(+0.53%)
Nov 20, 2018	34.62	34.62	34.62	34.62	3,504	-0.18(-0.51%)
Nov 19, 2018	34.78	34.80	34.76	34.80	1,270	+0.01(+0.04%)
Nov 16, 2018	34.78	34.78	34.78	34.78	811	+0.01(+0.02%)
Nov 15, 2018	34.75	34.78	34.75	34.78	923	-0.07(-0.20%)
Nov 14, 2018	35.01	35.03	34.85	34.85	2,341	-0.16(-0.47%)
Nov 13, 2018	35.07	35.07	35.01	35.01	909	-0.06(-0.18%)
Nov 12, 2018	35.23	35.23	35.07	35.07	2,064	-0.25(-0.71%)
Nov 09, 2018	35.32	35.34	35.32	35.32	1,487	-0.17(-0.49%)
Nov 08, 2018	35.50	35.50	35.50	35.50	392	+0.14(+0.38%)
Nov 07, 2018	35.36	35.36	35.36	35.36	574	+0.00(+0.00%)
Nov 06, 2018	35.33	35.36	35.33	35.36	1,819	+0.09(+0.24%)
Nov 05, 2018	35.23	35.27	35.23	35.27	1,024	+0.04(+0.11%)
Nov 02, 2018	35.32	35.32	35.23	35.23	3,785	-0.01(-0.04%)
Nov 01, 2018	35.18	35.25	35.18	35.25	53,585	+0.07(+0.20%)
Oct 31, 2018	35.14	35.18	35.14	35.18	21,555	+0.23(+0.67%)
Oct 30, 2018	34.97	34.98	34.94	34.94	29,238	-0.21(-0.58%)
Oct 29, 2018	35.15	35.15	35.15	35.15	586	+0.08(+0.23%)
Oct 26, 2018	35.11	35.11	35.07	35.07	1,498	-0.15(-0.42%)
Oct 25, 2018	35.14	35.22	35.14	35.22	98,752	+0.18(+0.50%)
Oct 24, 2018	35.16	35.16	35.04	35.04	1,480	-0.34(-0.95%)
Oct 23, 2018	35.38	35.38	35.38	35.38	544	+0.00(+0.00%)
Oct 22, 2018	35.38	35.38	35.38	35.38	1,094	+0.13(+0.38%)
Oct 19, 2018	35.34	35.34	35.23	35.25	5,175	-0.02(-0.06%)
Oct 18, 2018	35.36	35.36	35.27	35.27	3,073	-0.18(-0.50%)
Oct 17, 2018	35.44	35.45	35.37	35.44	3,647	-0.01(-0.04%)
Oct 16, 2018	35.46	35.47	35.46	35.46	4,947	+0.10(+0.29%)
Oct 15, 2018	35.27	35.36	35.27	35.36	2,467	-0.04(-0.11%)
Oct 12, 2018	35.34	35.39	35.33	35.39	12,665	+0.28(+0.79%)
Oct 11, 2018	35.12	35.19	35.11	35.11	2,914	-0.02(-0.06%)
Oct 10, 2018	35.22	35.23	35.14	35.14	2,243	-0.20(-0.56%)
Oct 09, 2018	35.37	35.37	35.31	35.33	1,141	-0.11(-0.31%)
Oct 08, 2018	35.44	35.44	35.44	35.44	1,090	-0.04(-0.12%)
Oct 05, 2018	35.49	35.49	35.49	35.49	680	-0.15(-0.41%)
Oct 04, 2018	35.63	35.63	35.63	35.63	930	-0.15(-0.41%)
Oct 03, 2018	35.78	35.78	35.78	35.78	483	+0.04(+0.10%)
Oct 02, 2018	35.73	35.74	35.73	35.74	1,029	-0.02(-0.06%)
Oct 01, 2018	35.71	35.77	35.71	35.77	1,814	+0.08(+0.22%)
Sep 28, 2018	35.66	35.69	35.66	35.69	820	+0.05(+0.14%)
Sep 27, 2018	35.64	35.64	35.64	35.64	421	-0.01(-0.02%)
Sep 26, 2018	35.57	35.64	35.57	35.64	1,689	+0.03(+0.08%)
Sep 25, 2018	35.61	35.61	35.58	35.61	2,274	-0.04(-0.11%)
Sep 24, 2018	35.65	35.65	35.65	35.65	410	+0.00(+0.00%)
Sep 21, 2018	35.65	35.65	35.65	35.65	547	+0.04(+0.10%)
Sep 20, 2018	35.65	35.65	35.59	35.62	1,705	-0.02(-0.05%)
Sep 19, 2018	35.64	35.64	35.64	35.64	919	+0.02(+0.05%)
Sep 18, 2018	35.62	35.62	35.62	35.62	194	+0.00(+0.00%)
Sep 17, 2018	35.61	35.67	35.61	35.62	13,484	-0.02(-0.05%)
Sep 14, 2018	35.67	35.67	35.64	35.64	1,367	-0.02(-0.06%)
Sep 13, 2018	35.66	35.66	35.66	35.66	1,082	+0.12(+0.34%)
Sep 12, 2018	35.55	35.55	35.54	35.54	2,145	+0.05(+0.14%)
Sep 11, 2018	35.49	35.49	35.49	35.49	306	+0.00(+0.00%)
Sep 10, 2018	35.52	35.52	35.49	35.49	1,373	+0.02(+0.05%)
Sep 07, 2018	35.40	35.47	35.40	35.47	957	-0.00(-0.01%)
Sep 06, 2018	35.47	35.47	35.47	35.47	623	+0.04(+0.11%)
Sep 05, 2018	35.45	35.49	35.43	35.43	2,028	-0.10(-0.28%)
Sep 04, 2018	35.46	35.53	35.46	35.53	1,577	+0.00(+0.00%)
Aug 31, 2018		35.53	35.53	35.53	0	+0.00(+0.00%)
Aug 30, 2018	35.53	35.53	35.53	35.53	2,102	-0.03(-0.08%)
Aug 29, 2018	35.50	35.56	35.50	35.56	2,293	+0.01(+0.02%)
Aug 28, 2018	35.55	35.55	35.55	35.55	673	+0.04(+0.11%)
Aug 27, 2018	35.51	35.51	35.51	35.51	935	-0.03(-0.07%)
Aug 24, 2018	35.54	35.54	35.54	35.54	1,099	+0.08(+0.23%)
Aug 23, 2018	35.47	35.47	35.46	35.46	1,078	-0.02(-0.06%)
Aug 22, 2018	35.47	35.48	35.47	35.48	901	+0.01(+0.02%)
Aug 21, 2018	35.47	35.47	35.47	35.47	601	+0.08(+0.23%)
Aug 20, 2018	35.42	35.42	35.39	35.39	934	+0.12(+0.33%)
Aug 17, 2018	35.28	35.28	35.28	35.28	274	+0.00(+0.01%)
Aug 16, 2018	35.27	35.27	35.27	35.27	233	+0.00(+0.00%)
Aug 15, 2018	35.30	35.30	35.27	35.27	1,825	-0.10(-0.30%)
Aug 14, 2018	35.34	35.38	35.34	35.38	1,122	+0.06(+0.17%)
Aug 13, 2018	35.34	35.34	35.31	35.32	1,161	-0.03(-0.09%)
Aug 10, 2018	35.36	35.37	35.35	35.35	10,994	-0.11(-0.32%)
Aug 09, 2018	35.46	35.46	35.46	35.46	491	-0.01(-0.03%)
Aug 08, 2018	35.47	35.47	35.47	35.47	2,318	+0.04(+0.10%)
Aug 07, 2018	35.44	35.44	35.43	35.44	1,741	+0.04(+0.12%)
Aug 06, 2018	35.36	35.40	35.36	35.40	7,536	+0.07(+0.19%)
Aug 03, 2018	35.33	35.33	35.33	35.33	961	+0.04(+0.12%)
Aug 02, 2018	35.28	35.29	35.28	35.29	2,924	-0.05(-0.14%)
Aug 01, 2018	35.31	35.34	35.23	35.34	15,845	+0.03(+0.09%)
Jul 31, 2018	35.30	35.30	35.30	35.30	1,282	+0.07(+0.21%)
Jul 30, 2018	35.24	35.24	35.23	35.23	6,978	+0.06(+0.16%)
Jul 27, 2018	35.17	35.17	35.17	35.17	966	-0.04(-0.12%)
Jul 26, 2018	35.25	35.25	35.22	35.22	1,231	+0.12(+0.33%)
Jul 24, 2018		35.10	35.10	35.10	651	+0.04(+0.12%)
Jul 23, 2018	35.07	35.07	35.06	35.06	17,795	-0.01(-0.02%)
Jul 20, 2018	35.07	35.07	35.07	35.07	514	-0.04(-0.10%)
Jul 18, 2018		35.10	35.10	35.10	655	+0.04(+0.10%)
Jul 17, 2018	35.02	35.07	35.02	35.07	4,271	-0.00(-0.00%)
Jul 16, 2018	35.07	35.07	35.00	35.07	3,223	-0.04(-0.10%)
Jul 13, 2018	35.14	35.14	35.10	35.10	2,453	+0.04(+0.12%)
Jul 12, 2018	35.06	35.06	35.06	35.06	860	+0.09(+0.25%)
Jul 11, 2018	34.99	34.99	34.97	34.97	1,601	-0.04(-0.12%)
Jul 10, 2018	35.02	35.02	34.96	35.02	1,488	+0.02(+0.06%)
Jul 09, 2018	34.93	34.99	34.93	34.99	4,131	+0.04(+0.12%)
Jul 06, 2018	34.94	34.95	34.94	34.95	2,324	+0.10(+0.29%)
Jul 05, 2018	34.87	34.88	34.85	34.85	10,721	-0.01(-0.02%)
Jul 03, 2018		34.86	34.86	34.86	0	+0.08(+0.22%)
Jul 02, 2018	34.78	34.78	34.78	34.78	1,662	-0.14(-0.39%)
Jun 29, 2018	34.91	34.91	34.91	34.91	683	-0.04(-0.10%)
Jun 28, 2018	34.87	34.95	34.85	34.95	2,138	-0.00(-0.01%)
Jun 27, 2018	35.04	35.04	34.95	34.95	2,807	-0.12(-0.34%)
Jun 26, 2018	35.05	35.07	35.00	35.07	1,102	-0.01(-0.04%)
Jun 25, 2018	35.06	35.09	35.02	35.09	1,358	-0.01(-0.02%)
Jun 22, 2018	35.09	35.09	35.09	35.09	1,007	-0.05(-0.14%)
Jun 20, 2018		35.15	35.15	35.15	220	+0.04(+0.12%)
Jun 19, 2018	35.07	35.10	35.07	35.10	2,199	-0.04(-0.12%)
Jun 18, 2018	35.07	35.17	35.07	35.15	3,595	+0.03(+0.08%)
Jun 14, 2018		35.12	35.12	35.12	221	+0.05(+0.14%)
Jun 13, 2018	35.11	35.11	35.06	35.07	73,233	+0.07(+0.19%)
Jun 12, 2018	35.02	35.08	35.00	35.00	1,626	+0.01(+0.01%)
Jun 11, 2018	34.99	34.99	34.99	34.99	1,070	-0.03(-0.08%)
Jun 08, 2018	35.02	35.02	35.02	35.02	1,748	+0.01(+0.02%)
Jun 07, 2018	34.99	35.04	34.96	35.02	1,800	+0.02(+0.06%)
Jun 06, 2018		34.99		34.99	816	+0.12(+0.33%)
Jun 05, 2018	34.86	34.91	34.86	34.88	1,377	-0.03(-0.09%)
Jun 04, 2018	34.91	34.91	34.91	34.91	1,183	+0.07(+0.19%)
Jun 01, 2018	34.86	34.86	34.84	34.84	957	+0.08(+0.22%)
May 31, 2018	34.77	34.77	34.77	34.77	1,212	+0.01(+0.03%)
May 30, 2018	34.76	34.76	34.76	34.76	648	+0.10(+0.28%)
May 29, 2018	34.70	34.70	34.66	34.66	2,070	-0.17(-0.50%)
May 25, 2018		34.83	34.83	34.83	0	+0.02(+0.06%)
May 24, 2018	34.85	34.85	34.81	34.81	1,215	-0.02(-0.06%)
May 22, 2018		34.83	34.83	34.83	568	+0.03(+0.08%)
May 21, 2018	34.77	34.82	34.77	34.80	1,343	+0.02(+0.06%)
May 18, 2018	34.77	34.78	34.77	34.78	806	-0.01(-0.04%)
May 17, 2018	34.82	34.82	34.78	34.80	1,240	-0.03(-0.07%)
May 16, 2018	34.81	34.84	34.77	34.82	1,624	+0.05(+0.15%)
May 15, 2018	34.82	34.82	34.75	34.77	9,965	-0.12(-0.34%)
May 14, 2018	34.87	34.89	34.87	34.89	1,593	+0.06(+0.17%)
May 11, 2018	34.83	34.83	34.83	34.83	985	-0.02(-0.07%)
May 10, 2018	34.87	34.88	34.85	34.85	2,336	+0.06(+0.19%)
May 08, 2018		34.79	34.79	34.79	553	+0.01(+0.02%)
May 07, 2018	34.75	34.81	34.75	34.78	2,920	+0.00(+0.00%)
May 04, 2018	34.78	34.78	34.78	34.78	450	+0.04(+0.10%)
May 03, 2018	34.75	34.75	34.75	34.75	770	-0.02(-0.06%)
May 02, 2018	34.75	34.80	34.70	34.77	2,398	+0.01(+0.04%)
May 01, 2018	34.69	34.78	34.69	34.75	4,053	-0.02(-0.06%)
Apr 30, 2018	34.81	34.81	34.77	34.77	4,197	-0.01(-0.03%)
Apr 27, 2018	34.80	34.80	34.78	34.78	1,639	+0.07(+0.21%)
Apr 26, 2018	34.71	34.71	34.71	34.71	362	+0.01(+0.02%)
Apr 25, 2018	34.65	34.71	34.65	34.70	4,581	-0.11(-0.31%)
Apr 24, 2018	34.81	34.81	34.81	34.81	619	+0.04(+0.12%)
Apr 23, 2018	34.86	34.86	34.76	34.77	4,731	-0.13(-0.37%)
Apr 20, 2018	34.91	34.94	34.90	34.90	1,368	-0.08(-0.22%)
Apr 19, 2018	34.95	34.98	34.95	34.98	2,499	-0.14(-0.39%)
Apr 18, 2018	35.08	35.12	35.08	35.11	4,192	+0.04(+0.11%)
Apr 17, 2018	35.11	35.11	35.07	35.07	4,136	+0.05(+0.15%)
Apr 16, 2018	35.05	35.05	35.02	35.02	1,089	+0.06(+0.17%)
Apr 13, 2018	34.99	34.99	34.90	34.96	12,522	+0.05(+0.13%)
Apr 12, 2018	34.95	34.96	34.91	34.92	1,343	+0.14(+0.40%)
Apr 11, 2018	34.81	34.82	34.78	34.78	2,066	-0.07(-0.21%)
Apr 10, 2018	34.79	34.85	34.79	34.85	60,585	+0.15(+0.43%)
Apr 09, 2018	34.66	34.70	34.66	34.70	2,603	+0.13(+0.37%)
Apr 06, 2018	34.57	34.57	34.57	34.57	738	-0.08(-0.23%)
Apr 05, 2018	34.65	34.65	34.65	34.65	816	+0.05(+0.14%)
Apr 04, 2018	34.53	34.63	34.53	34.60	2,537	+0.12(+0.36%)
Apr 03, 2018	34.55	34.55	34.48	34.48	3,163	+0.10(+0.29%)

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.