Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.84	31.84	31.84	31.84	4,422	-0.04(-0.13%)
Apr 26, 2019		31.88	31.88	31.88	0	-0.04(-0.13%)
Apr 25, 2019	31.90	31.92	31.90	31.92	10,197	+0.07(+0.22%)
Apr 24, 2019	31.83	31.85	31.83	31.85	500	+0.09(+0.28%)
Apr 23, 2019	31.79	31.79	31.76	31.76	573	+0.44(+1.40%)
Apr 22, 2019	31.30	31.33	31.28	31.32	9,591	-0.09(-0.29%)
Apr 18, 2019		31.41	31.41	31.41	0	+0.16(+0.51%)
Apr 17, 2019	31.25	31.25	31.25	31.25	100	-0.06(-0.19%)
Apr 16, 2019	31.31	31.31	31.31	31.31	1,679	-0.10(-0.32%)
Apr 15, 2019	31.43	31.45	31.41	31.41	12,218	+0.12(+0.38%)
Apr 12, 2019	31.29	31.29	31.29	31.29	200	+0.06(+0.19%)
Apr 11, 2019	31.22	31.23	31.22	31.23	2,800	+0.14(+0.45%)
Apr 10, 2019	31.09	31.09	31.09	31.09	4,129	+0.02(+0.06%)
Apr 09, 2019	31.11	31.11	31.07	31.07	4,100	-0.12(-0.38%)
Apr 08, 2019	31.19	31.19	31.19	31.19	3,544	-0.16(-0.51%)
Apr 05, 2019	31.35	31.35	31.35	31.35	100	+0.23(+0.74%)
Apr 04, 2019	31.12	31.12	31.12	31.12	1,600	+0.18(+0.58%)
Apr 03, 2019	30.98	31.00	30.94	30.94	5,179	-0.05(-0.16%)
Apr 02, 2019	30.99	30.99	30.99	30.99	500	+0.12(+0.39%)
Apr 01, 2019	30.87	30.87	30.87	30.87	5,537	+0.13(+0.42%)
Mar 29, 2019	30.70	30.74	30.70	30.74	3,079	+0.16(+0.52%)
Mar 28, 2019	30.58	30.58	30.58	30.58	454	+0.10(+0.33%)
Mar 27, 2019	30.48	30.48	30.48	30.48	2,700	+0.04(+0.13%)
Mar 26, 2019	30.45	30.45	30.44	30.44	592	+0.09(+0.30%)
Mar 25, 2019	30.34	30.35	30.34	30.35	800	-0.30(-0.98%)
Mar 22, 2019	30.57	30.65	30.57	30.65	800	-0.23(-0.74%)
Mar 21, 2019	30.88	30.88	30.88	30.88	1,156	+0.15(+0.49%)
Mar 18, 2019	30.73	30.73	30.73	30.73	5,954	+0.31(+1.02%)
Mar 15, 2019		30.42	30.42	30.42	28	+0.00(+0.00%)
Mar 13, 2019		30.42	30.42	30.42	0	+0.23(+0.76%)
Mar 12, 2019	30.22	30.22	30.19	30.19	700	-0.03(-0.10%)
Mar 11, 2019	30.19	30.22	30.19	30.22	839	+0.53(+1.79%)
Mar 08, 2019	29.69	29.69	29.69	29.69	400	-0.24(-0.80%)
Mar 07, 2019	29.93	29.93	29.93	29.93	200	-0.25(-0.83%)
Mar 06, 2019	30.19	30.19	30.18	30.18	946	+0.07(+0.23%)
Mar 04, 2019		30.11	30.11	30.11	0	+0.00(+0.00%)
Mar 01, 2019	30.11	30.11	30.11	30.11	1,431	+0.44(+1.48%)
Feb 28, 2019	29.67	29.67	29.63	29.67	300	-0.04(-0.13%)
Feb 27, 2019	29.93	29.93	29.71	29.71	2,062	-0.21(-0.70%)
Feb 26, 2019	29.91	29.92	29.91	29.92	300	+0.00(+0.00%)
Feb 25, 2019	30.09	30.09	29.92	29.92	200	+0.15(+0.50%)
Feb 21, 2019		29.77	29.77	29.77	0	-0.04(-0.13%)
Feb 20, 2019	29.81	29.81	29.81	29.81	1,816	-0.11(-0.37%)
Feb 19, 2019	29.92	29.92	29.92	29.92	1,800	+0.09(+0.30%)
Feb 15, 2019		29.83	29.83	29.83	0	+0.11(+0.37%)
Feb 14, 2019	29.72	29.72	29.72	29.72	893	+0.18(+0.61%)
Feb 13, 2019	29.54	29.54	29.54	29.54	3,300	+0.10(+0.34%)
Feb 12, 2019	29.47	29.47	29.44	29.44	2,400	+0.33(+1.13%)
Feb 08, 2019		29.11	29.11	29.11	0	-0.06(-0.21%)
Feb 07, 2019	29.07	29.18	29.06	29.17	6,513	-0.10(-0.34%)
Feb 06, 2019	29.25	29.27	29.25	29.27	2,001	+0.16(+0.55%)
Feb 05, 2019	29.09	29.12	29.08	29.11	22,000	+0.19(+0.66%)
Feb 04, 2019	28.79	28.92	28.77	28.92	21,698	+0.25(+0.87%)
Feb 01, 2019	28.76	28.77	28.63	28.67	43,700	+0.18(+0.63%)
Jan 30, 2019		28.49	28.49	28.49	0	+0.17(+0.60%)
Jan 29, 2019	28.32	28.32	28.32	28.32	4,000	+0.03(+0.11%)
Jan 28, 2019	28.20	28.29	28.13	28.29	18,900	+0.10(+0.35%)
Jan 25, 2019	28.19	28.19	28.19	28.19	639	-0.23(-0.81%)
Jan 23, 2019		28.42	28.42	28.42	0	-0.41(-1.42%)
Jan 21, 2019		28.83	28.83	28.83	0	+0.27(+0.95%)
Jan 18, 2019	28.56	28.56	28.56	28.56	100	+0.39(+1.38%)
Jan 17, 2019	28.17	28.18	28.17	28.17	2,637	+0.12(+0.43%)
Jan 16, 2019	28.24	28.24	28.05	28.05	1,227	+0.07(+0.25%)
Jan 15, 2019	28.00	28.00	27.98	27.98	800	+0.09(+0.32%)
Jan 11, 2019		27.89	27.89	27.89	0	+0.12(+0.43%)
Jan 10, 2019	27.67	27.78	27.67	27.77	4,800	+0.18(+0.65%)
Jan 04, 2019		27.59	27.59	27.59	0	+0.16(+0.58%)
Jan 03, 2019	27.56	27.56	27.43	27.43	400	-0.19(-0.69%)
Dec 28, 2018		27.62	27.62	27.62	0	+0.48(+1.77%)
Dec 27, 2018	27.09	27.14	27.09	27.14	5,889	+0.08(+0.30%)
Dec 21, 2018		27.06	27.06	27.06	0	-0.34(-1.24%)
Dec 20, 2018	27.40	27.40	27.40	27.40	703	-0.38(-1.37%)
Dec 19, 2018	27.73	27.78	27.73	27.78	8,000	-0.43(-1.52%)
Dec 17, 2018		28.21	28.21	28.21	0	-0.51(-1.78%)
Dec 14, 2018	28.85	28.85	28.72	28.72	1,900	-0.52(-1.78%)
Dec 13, 2018	29.24	29.24	29.24	29.24	2,500	-0.11(-0.37%)
Dec 12, 2018	29.45	29.45	29.35	29.35	3,716	+0.18(+0.62%)
Dec 11, 2018	29.39	29.39	29.16	29.17	4,830	+0.04(+0.14%)
Dec 10, 2018	29.13	29.13	29.13	29.13	226	-0.27(-0.92%)
Dec 06, 2018		29.40	29.40	29.40	0	-0.29(-0.98%)
Dec 05, 2018	29.71	29.71	29.69	29.69	477	-0.04(-0.13%)
Dec 04, 2018	29.73	29.73	29.73	29.73	134	-0.52(-1.72%)
Dec 03, 2018	30.13	30.25	30.11	30.25	2,400	+0.31(+1.04%)
Nov 29, 2018		29.94	29.94	29.94	0	+0.18(+0.60%)
Nov 28, 2018	29.76	29.76	29.76	29.76	100	+0.51(+1.74%)
Nov 27, 2018	29.25	29.25	29.25	29.25	100	+0.16(+0.55%)
Nov 26, 2018	29.03	29.09	29.03	29.09	239	+0.73(+2.57%)
Nov 22, 2018		28.36	28.36	28.36	0	-0.57(-1.97%)
Nov 21, 2018	29.11	29.11	28.93	28.93	3,100	+0.05(+0.17%)
Nov 20, 2018	28.89	28.89	28.88	28.88	7,800	-0.72(-2.43%)
Nov 16, 2018		29.60	29.60	29.60	0	+0.11(+0.37%)
Nov 15, 2018	29.43	29.52	29.39	29.49	14,800	+0.01(+0.03%)
Nov 14, 2018	29.50	29.64	29.47	29.48	11,889	-0.44(-1.47%)
Nov 13, 2018	29.92	29.92	29.92	29.92	421	+0.13(+0.44%)
Nov 12, 2018	29.98	29.98	29.79	29.79	16,500	-0.56(-1.85%)
Nov 09, 2018	30.21	30.35	30.21	30.35	4,100	-0.14(-0.46%)
Nov 08, 2018	30.30	30.49	30.30	30.49	24,000	+0.14(+0.46%)
Nov 07, 2018	30.21	30.35	30.21	30.35	4,702	+0.63(+2.12%)
Nov 06, 2018	29.72	29.72	29.72	29.72	278	+0.34(+1.16%)
Nov 05, 2018	29.38	29.38	29.38	29.38	853	+0.03(+0.10%)
Nov 02, 2018	29.35	29.35	29.35	29.35	115	-0.16(-0.54%)
Nov 01, 2018	29.51	29.51	29.51	29.51	1,844	-0.07(-0.24%)
Oct 31, 2018	29.58	29.58	29.58	29.58	100	+0.90(+3.14%)
Oct 30, 2018	28.72	28.72	28.68	28.68	700	+0.01(+0.03%)
Oct 26, 2018		28.67	28.67	28.67	0	-0.10(-0.35%)
Oct 24, 2018		28.77	28.77	28.77	0	-0.75(-2.54%)
Oct 23, 2018	29.53	29.53	29.50	29.52	6,400	-0.08(-0.27%)
Oct 22, 2018	29.59	29.65	29.59	29.60	2,577	-0.15(-0.50%)
Oct 19, 2018	29.73	29.75	29.73	29.75	1,200	-0.12(-0.40%)
Oct 18, 2018		29.87	29.87	29.87	17	+0.00(+0.00%)
Oct 17, 2018	29.86	29.89	29.86	29.87	4,400	+0.12(+0.40%)
Oct 16, 2018	29.47	29.75	29.47	29.75	2,400	+0.31(+1.05%)
Oct 15, 2018	29.43	29.44	29.43	29.44	10,364	+0.13(+0.44%)
Oct 12, 2018	29.31	29.31	29.31	29.31	300	-0.18(-0.61%)
Oct 11, 2018	29.49	29.49	29.49	29.49	1,005	-1.06(-3.47%)
Oct 09, 2018		30.55	30.55	30.55	0	-0.28(-0.91%)
Oct 03, 2018		30.83	30.83	30.83	0	-0.07(-0.23%)
Sep 28, 2018		30.90	30.90	30.90	0	+0.02(+0.06%)
Sep 25, 2018		30.88	30.88	30.88	0	-0.02(-0.06%)
Sep 24, 2018	30.90	30.90	30.90	30.90	500	+0.22(+0.72%)
Sep 19, 2018		30.68	30.68	30.68	0	-0.15(-0.49%)
Sep 18, 2018	30.83	30.83	30.83	30.83	200	+0.10(+0.33%)
Sep 17, 2018	30.75	30.75	30.73	30.73	4,200	-0.18(-0.58%)
Sep 14, 2018	30.89	30.91	30.89	30.91	2,200	+0.10(+0.32%)
Sep 13, 2018	30.81	30.81	30.81	30.81	1,200	+0.24(+0.79%)
Sep 12, 2018	30.57	30.57	30.57	30.57	1,003	-0.37(-1.20%)
Sep 10, 2018		30.94	30.94	30.94	0	-0.04(-0.13%)
Sep 07, 2018	30.98	30.98	30.98	30.98	1,850	-0.24(-0.77%)
Sep 05, 2018		31.22	31.22	31.22	0	+0.00(+0.00%)
Sep 04, 2018	31.21	31.22	31.21	31.22	7,000	+0.27(+0.87%)
Aug 31, 2018		30.95	30.95	30.95	0	+0.19(+0.62%)
Aug 30, 2018	30.76	30.76	30.76	30.76	100	+0.07(+0.23%)
Aug 29, 2018	30.69	30.69	30.69	30.69	291	+0.07(+0.23%)
Aug 28, 2018		30.62	30.62	30.62	32	+0.00(+0.00%)
Aug 27, 2018	30.64	30.64	30.62	30.62	1,800	+0.05(+0.16%)
Aug 24, 2018	30.57	30.57	30.57	30.57	300	+0.03(+0.10%)
Aug 23, 2018	30.55	30.55	30.54	30.54	1,950	+0.18(+0.59%)
Aug 22, 2018	30.38	30.38	30.36	30.36	414	-0.12(-0.39%)
Aug 21, 2018	30.47	30.48	30.45	30.48	800	-0.02(-0.07%)
Aug 20, 2018	30.45	30.50	30.45	30.50	2,900	+0.05(+0.16%)
Aug 17, 2018	30.45	30.45	30.45	30.45	600	-0.16(-0.52%)
Aug 16, 2018	30.61	30.61	30.61	30.61	500	+0.40(+1.32%)
Aug 15, 2018	30.17	30.21	30.17	30.21	648	-0.17(-0.56%)
Aug 14, 2018	30.39	30.39	30.38	30.38	200	+0.01(+0.03%)
Aug 13, 2018	30.37	30.37	30.37	30.37	100	+0.02(+0.07%)
Aug 10, 2018	30.37	30.37	30.31	30.35	1,300	+0.03(+0.10%)
Aug 09, 2018	30.40	30.40	30.32	30.32	3,100	+0.03(+0.10%)
Aug 08, 2018	30.29	30.29	30.29	30.29	100	+0.29(+0.97%)
Aug 03, 2018		30.00	30.00	30.00	0	+0.07(+0.23%)
Aug 02, 2018	29.93	29.93	29.93	29.93	2,200	+0.21(+0.71%)
Aug 01, 2018	29.69	29.72	29.69	29.72	500	-0.05(-0.17%)
Jul 31, 2018	29.79	29.79	29.77	29.77	4,600	+0.11(+0.37%)
Jul 30, 2018	29.70	29.70	29.66	29.66	5,299	-0.52(-1.72%)
Jul 26, 2018		30.18	30.18	30.18	0	+0.08(+0.27%)
Jul 25, 2018	30.10	30.10	30.10	30.10	700	-0.04(-0.13%)
Jul 23, 2018		30.14	30.14	30.14	0	+0.13(+0.43%)
Jul 20, 2018	30.06	30.06	30.01	30.01	2,200	-0.28(-0.92%)
Jul 19, 2018	30.29	30.29	30.29	30.29	800	+0.07(+0.23%)
Jul 18, 2018	30.18	30.22	30.18	30.22	800	+0.00(+0.00%)
Jul 17, 2018	30.19	30.22	30.17	30.22	3,493	+0.24(+0.80%)
Jul 16, 2018	29.98	29.98	29.98	29.98	1,800	-0.08(-0.27%)
Jul 13, 2018	30.05	30.06	30.05	30.06	2,700	+0.07(+0.23%)
Jul 12, 2018	29.99	29.99	29.99	29.99	1,800	+0.19(+0.64%)
Jul 11, 2018	29.80	29.80	29.80	29.80	300	-0.04(-0.13%)
Jul 10, 2018	29.84	29.84	29.84	29.84	200	+0.39(+1.32%)
Jul 06, 2018		29.45	29.45	29.45	0	+0.25(+0.86%)
Jul 05, 2018	29.20	29.20	29.20	29.20	900	+0.08(+0.27%)
Jun 29, 2018		29.12	29.12	29.12	0	-0.03(-0.10%)
Jun 28, 2018	29.11	29.15	29.11	29.15	2,300	-0.16(-0.55%)
Jun 27, 2018	29.31	29.31	29.31	29.31	38,101	-0.15(-0.51%)
Jun 26, 2018	29.46	29.46	29.46	29.46	200	-0.10(-0.34%)
Jun 21, 2018		29.56	29.56	29.56	0	-0.21(-0.71%)
Jun 20, 2018	29.77	29.77	29.77	29.77	100	+0.16(+0.54%)
Jun 19, 2018	29.61	29.61	29.61	29.61	2,600	+0.03(+0.10%)
Jun 18, 2018	29.58	29.58	29.58	29.58	100	-0.02(-0.07%)
Jun 15, 2018	29.54	29.60	29.53	29.60	1,300	+0.22(+0.75%)
Jun 14, 2018	29.79	29.79	29.38	29.38	3,085	+0.16(+0.55%)
Jun 13, 2018	29.23	29.24	29.22	29.22	2,100	-0.09(-0.31%)
Jun 11, 2018		29.31	29.31	29.31	0	+0.22(+0.76%)
Jun 08, 2018	29.10	29.10	29.07	29.09	750	+0.01(+0.03%)
Jun 07, 2018	29.08	29.08	29.08	29.08	3,000	+0.32(+1.11%)
Jun 05, 2018		28.76	28.76	28.76	0	+0.14(+0.49%)
Jun 04, 2018	28.62	28.62	28.62	28.62	212	+0.03(+0.10%)
Jun 01, 2018	28.66	28.66	28.59	28.59	400	+0.20(+0.70%)
May 30, 2018		28.39	28.39	28.39	0	+0.19(+0.67%)
May 29, 2018	28.26	28.26	28.20	28.20	300	-0.28(-0.98%)
May 25, 2018		28.48	28.48	28.48	91	+0.11(+0.39%)
May 24, 2018	28.36	28.37	28.36	28.37	1,900	+0.09(+0.32%)
May 23, 2018	28.28	28.28	28.28	28.28	200	+0.08(+0.28%)
May 22, 2018	28.18	28.20	28.18	28.20	11,376	-0.05(-0.18%)
May 18, 2018		28.25	28.25	28.25	0	+0.13(+0.46%)
May 16, 2018		28.12	28.12	28.12	0	-0.01(-0.04%)
May 15, 2018	28.15	28.15	28.13	28.13	3,100	-0.06(-0.21%)
May 14, 2018	28.14	28.21	28.14	28.19	2,600	+0.08(+0.28%)
May 11, 2018	28.13	28.13	28.11	28.11	200	+0.08(+0.29%)
May 10, 2018	28.03	28.03	28.03	28.03	350	+0.09(+0.32%)
May 09, 2018	27.90	27.94	27.90	27.94	800	+0.03(+0.11%)
May 08, 2018	27.91	27.91	27.91	27.91	900	+0.13(+0.47%)
May 07, 2018	27.78	27.80	27.78	27.78	1,300	+0.35(+1.28%)
May 03, 2018		27.43	27.43	27.43	18	-0.11(-0.40%)
May 02, 2018	27.65	27.65	27.54	27.54	6,500	-0.08(-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.