Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	40.43	40.43	40.43	40.43	125	-0.01(-0.02%)
Aug 29, 2019	40.49	40.50	40.44	40.44	53,396	+0.04(+0.10%)
Aug 28, 2019	40.41	40.41	40.39	40.40	711	+0.05(+0.13%)
Aug 27, 2019	40.36	40.36	40.35	40.35	1,331	+0.01(+0.02%)
Aug 26, 2019	40.27	40.34	40.27	40.34	2,444	+0.13(+0.32%)
Aug 23, 2019	40.21	40.21	40.21	40.21	125	-0.11(-0.28%)
Aug 22, 2019	40.31	40.32	40.31	40.32	1,959	+0.06(+0.16%)
Aug 21, 2019	40.26	40.26	40.26	40.26	0	+0.09(+0.22%)
Aug 20, 2019	40.19	40.19	40.17	40.17	2,686	-0.03(-0.07%)
Aug 19, 2019	40.20	40.20	40.20	40.20	300	+0.08(+0.19%)
Aug 16, 2019	40.12	40.12	40.12	40.12	125	+0.08(+0.19%)
Aug 15, 2019	40.02	40.04	40.02	40.04	125	+0.09(+0.22%)
Aug 14, 2019	39.96	39.96	39.95	39.95	5,695	-0.18(-0.45%)
Aug 13, 2019	40.15	40.15	40.13	40.14	7,677	+0.09(+0.23%)
Aug 12, 2019	40.07	40.07	40.04	40.04	3,589	-0.01(-0.04%)
Aug 09, 2019	40.06	40.07	40.06	40.06	1,501	+0.02(+0.04%)
Aug 08, 2019	39.99	40.04	39.99	40.04	260	+0.08(+0.21%)
Aug 07, 2019	39.83	39.96	39.83	39.96	944	+0.02(+0.05%)
Aug 06, 2019	39.83	39.94	39.78	39.94	8,410	+0.18(+0.44%)
Aug 05, 2019	39.83	39.83	39.76	39.76	178	-0.27(-0.68%)
Aug 02, 2019	40.03	40.03	40.03	40.03	125	+0.04(+0.09%)
Aug 01, 2019	40.01	40.01	40.00	40.00	251	+0.03(+0.07%)
Jul 31, 2019	39.97	39.97	39.97	39.97	158	-0.08(-0.20%)
Jul 30, 2019	40.03	40.07	40.03	40.05	939	-0.00(-0.00%)
Jul 29, 2019	40.05	40.05	40.05	40.05	1	-0.00(-0.00%)
Jul 26, 2019	40.05	40.05	40.05	40.05	125	+0.06(+0.16%)
Jul 25, 2019	39.98	39.99	39.96	39.99	3,091	-0.04(-0.11%)
Jul 24, 2019	40.02	40.03	40.00	40.03	716	+0.02(+0.06%)
Jul 23, 2019	40.01	40.01	40.01	40.01	880	+0.05(+0.12%)
Jul 22, 2019	39.91	39.96	39.91	39.96	4,563	+0.09(+0.23%)
Jul 19, 2019	39.92	39.92	39.87	39.87	8,290	-0.09(-0.21%)
Jul 18, 2019	39.92	39.95	39.92	39.95	361	+0.05(+0.11%)
Jul 17, 2019	39.91	39.91	39.91	39.91	66	-0.01(-0.02%)
Jul 16, 2019	39.92	39.92	39.91	39.91	1,018	-0.05(-0.13%)
Jul 15, 2019	39.95	39.98	39.95	39.97	5,269	+0.00(+0.01%)
Jul 12, 2019	39.96	39.97	39.96	39.96	2,889	+0.04(+0.09%)
Jul 11, 2019	39.96	39.96	39.89	39.93	4,233	-0.04(-0.11%)
Jul 10, 2019	39.97	39.97	39.97	39.97	8	+0.06(+0.14%)
Jul 09, 2019	39.92	39.92	39.91	39.91	5,677	-0.01(-0.01%)
Jul 08, 2019	39.92	39.92	39.88	39.92	1,617	-0.01(-0.04%)
Jul 05, 2019	39.92	39.95	39.88	39.94	11,556	-0.09(-0.24%)
Jul 03, 2019	40.02	40.05	40.02	40.03	502	+0.08(+0.19%)
Jul 02, 2019	39.96	39.97	39.95	39.95	604	+0.02(+0.06%)
Jul 01, 2019	39.98	39.98	39.93	39.93	237	+0.05(+0.12%)
Jun 28, 2019	39.86	39.88	39.86	39.88	378	-0.01(-0.03%)
Jun 27, 2019	39.88	39.89	39.88	39.89	957	+0.10(+0.26%)
Jun 26, 2019	39.82	39.83	39.79	39.79	1,626	-0.01(-0.04%)
Jun 25, 2019	39.82	39.83	39.80	39.80	1,330	-0.10(-0.26%)
Jun 24, 2019	39.91	39.91	39.91	39.91	452	-0.00(-0.01%)
Jun 21, 2019	39.95	39.96	39.91	39.91	3,405	-0.09(-0.23%)
Jun 20, 2019	39.96	40.00	39.92	40.00	3,669	+0.18(+0.46%)
Jun 19, 2019	39.69	39.82	39.69	39.82	42,879	+0.14(+0.36%)
Jun 18, 2019	39.68	39.70	39.66	39.68	3,059	+0.13(+0.34%)
Jun 17, 2019	39.54	39.54	39.54	39.54	35	-0.03(-0.08%)
Jun 14, 2019	39.57	39.57	39.57	39.57	126	+0.00(+0.01%)
Jun 13, 2019	39.61	39.61	39.57	39.57	12,732	+0.07(+0.19%)
Jun 12, 2019	39.49	39.50	39.49	39.50	258	-0.03(-0.07%)
Jun 11, 2019	39.52	39.52	39.52	39.52	59	+0.06(+0.14%)
Jun 10, 2019	39.47	39.47	39.47	39.47	136	+0.00(+0.01%)
Jun 07, 2019	39.46	39.46	39.46	39.46	0	+0.09(+0.22%)
Jun 06, 2019	39.31	39.42	39.28	39.38	28,253	+0.06(+0.16%)
Jun 05, 2019	39.32	39.32	39.31	39.31	2,145	+0.05(+0.13%)
Jun 04, 2019	39.26	39.26	39.26	39.26	0	+0.24(+0.63%)
Jun 03, 2019	39.02	39.02	39.02	39.02	0	+0.05(+0.13%)
May 31, 2019	39.04	39.04	38.96	38.96	6,583	-0.15(-0.39%)
May 30, 2019	39.12	39.12	39.12	39.12	0	+0.03(+0.07%)
May 29, 2019	39.05	39.09	39.05	39.09	127	-0.06(-0.15%)
May 28, 2019	39.23	39.23	39.11	39.15	39,019	+0.01(+0.02%)
May 24, 2019	39.14	39.14	39.14	39.14	253	-0.10(-0.25%)
May 23, 2019		39.24	39.24	39.24	0	+0.00(+0.00%)
May 22, 2019	39.24	39.24	39.24	39.24	137	+0.03(+0.06%)
May 21, 2019	39.21	39.21	39.21	39.21	2	+0.07(+0.19%)
May 20, 2019	39.18	39.18	39.14	39.14	381	-0.02(-0.04%)
May 17, 2019	39.15	39.15	39.15	39.15	0	-0.00(-0.00%)
May 16, 2019	39.18	39.18	39.15	39.15	51,856	+0.05(+0.12%)
May 15, 2019	39.11	39.11	39.11	39.11	0	+0.03(+0.08%)
May 14, 2019	39.08	39.08	39.08	39.08	0	+0.07(+0.19%)
May 13, 2019	39.00	39.00	39.00	39.00	7	-0.17(-0.43%)
May 10, 2019	39.17	39.17	39.17	39.17	126	+0.05(+0.12%)
May 09, 2019	39.05	39.12	39.05	39.12	129	-0.02(-0.05%)
May 08, 2019	39.14	39.14	39.14	39.14	0	+0.01(+0.04%)
May 07, 2019	39.18	39.19	39.10	39.13	26,663	-0.16(-0.41%)
May 06, 2019	39.25	39.29	39.23	39.29	10,256	+0.00(+0.01%)
May 03, 2019	39.29	39.29	39.29	39.29	0	+0.05(+0.12%)
May 02, 2019	39.24	39.24	39.24	39.24	0	+0.04(+0.10%)
May 01, 2019	39.25	39.25	39.20	39.20	11,394	-0.07(-0.18%)
Apr 30, 2019	39.26	39.27	39.26	39.27	127	+0.02(+0.06%)
Apr 29, 2019	39.26	39.26	39.25	39.25	127	-0.02(-0.04%)
Apr 26, 2019	39.26	39.26	39.26	39.26	0	+0.03(+0.08%)
Apr 25, 2019	39.23	39.23	39.23	39.23	0	+0.00(+0.01%)
Apr 24, 2019	39.22	39.23	39.22	39.23	2,670	-0.02(-0.06%)
Apr 23, 2019	39.26	39.26	39.25	39.25	127	+0.07(+0.19%)
Apr 22, 2019	39.18	39.18	39.18	39.18	1	-0.03(-0.08%)
Apr 18, 2019	39.21	39.21	39.21	39.21	0	+0.01(+0.03%)
Apr 17, 2019	39.22	39.22	39.19	39.20	108,726	-0.04(-0.09%)
Apr 16, 2019	39.23	39.23	39.23	39.23	0	-0.02(-0.04%)
Apr 15, 2019	39.25	39.25	39.25	39.25	6	-0.01(-0.03%)
Apr 12, 2019	39.26	39.26	39.26	39.26	0	+0.03(+0.07%)
Apr 11, 2019	39.23	39.23	39.23	39.23	0	+0.04(+0.10%)
Apr 10, 2019	39.19	39.19	39.19	39.19	1	+0.09(+0.23%)
Apr 09, 2019	39.10	39.10	39.10	39.10	12	-0.00(-0.01%)
Apr 08, 2019	39.12	39.12	39.11	39.11	1,654	+0.02(+0.04%)
Apr 05, 2019	39.09	39.09	39.09	39.09	0	+0.02(+0.05%)
Apr 04, 2019	39.07	39.07	39.07	39.07	0	+0.04(+0.11%)
Apr 03, 2019	39.03	39.03	39.03	39.03	25	-0.02(-0.04%)
Apr 02, 2019	39.04	39.04	39.04	39.04	0	-0.03(-0.09%)
Apr 01, 2019	39.08	39.08	39.08	39.08	12	+0.05(+0.12%)
Mar 29, 2019	39.03	39.03	39.03	39.03	127	+0.02(+0.06%)
Mar 28, 2019	39.00	39.00	39.00	39.00	0	+0.08(+0.22%)
Mar 27, 2019	38.92	38.92	38.92	38.92	0	+0.02(+0.06%)
Mar 26, 2019	38.90	38.90	38.90	38.90	0	+0.02(+0.06%)
Mar 25, 2019	38.82	38.88	38.82	38.88	133	+0.06(+0.15%)
Mar 22, 2019	38.82	38.82	38.82	38.82	0	-0.09(-0.23%)
Mar 21, 2019	38.91	38.91	38.91	38.91	0	-0.00(-0.01%)
Mar 20, 2019	38.91	38.91	38.91	38.91	0	+0.13(+0.33%)
Mar 19, 2019	38.79	38.79	38.79	38.79	0	-0.01(-0.02%)
Mar 18, 2019	38.79	38.79	38.79	38.79	5	-0.01(-0.03%)
Mar 15, 2019	38.81	38.81	38.81	38.81	0	+0.05(+0.13%)
Mar 14, 2019	38.76	38.76	38.76	38.76	0	-0.01(-0.02%)
Mar 13, 2019	38.76	38.76	38.76	38.76	0	+0.06(+0.16%)
Mar 12, 2019	38.70	38.70	38.70	38.70	0	+0.00(+0.00%)
Mar 11, 2019	38.70	38.70	38.70	38.70	0	+0.13(+0.33%)
Mar 08, 2019	38.57	38.57	38.57	38.57	0	-0.00(-0.01%)
Mar 07, 2019	38.58	38.58	38.58	38.58	191	-0.03(-0.07%)
Mar 06, 2019	38.61	38.61	38.61	38.61	1	-0.06(-0.15%)
Mar 05, 2019	38.69	38.69	38.66	38.66	1,497	+0.01(+0.02%)
Mar 04, 2019	38.65	38.65	38.65	38.65	25	-0.03(-0.08%)
Mar 01, 2019	38.67	38.68	38.67	38.68	127	+0.07(+0.18%)
Feb 28, 2019	38.62	38.62	38.62	38.62	0	-0.01(-0.02%)
Feb 27, 2019	38.64	38.64	38.63	38.63	1,370	+0.01(+0.03%)
Feb 26, 2019	38.62	38.62	38.62	38.62	0	+0.03(+0.08%)
Feb 25, 2019	38.58	38.58	38.58	38.58	0	+0.02(+0.04%)
Feb 22, 2019	38.57	38.57	38.57	38.57	128	+0.05(+0.12%)
Feb 21, 2019	38.55	38.55	38.52	38.52	147	-0.02(-0.06%)
Feb 20, 2019	38.56	38.56	38.55	38.55	528	+0.01(+0.02%)
Feb 19, 2019	38.54	38.54	38.54	38.54	96	+0.04(+0.10%)
Feb 15, 2019	38.50	38.50	38.50	38.50	0	+0.04(+0.09%)
Feb 14, 2019	38.46	38.46	38.46	38.46	26,008	-0.00(-0.01%)
Feb 13, 2019	38.47	38.48	38.47	38.47	1,441	+0.00(+0.00%)
Feb 12, 2019	38.47	38.47	38.47	38.47	2	+0.14(+0.38%)
Feb 11, 2019	38.29	38.32	38.29	38.32	513	+0.02(+0.06%)
Feb 08, 2019	38.26	38.34	38.26	38.30	33,550	+0.02(+0.05%)
Feb 07, 2019	38.28	38.28	38.28	38.28	384	-0.10(-0.26%)
Feb 06, 2019	38.41	38.41	38.38	38.38	896	-0.02(-0.04%)
Feb 05, 2019	38.40	38.40	38.40	38.40	2	+0.12(+0.31%)
Feb 04, 2019	38.28	38.28	38.28	38.28	0	+0.08(+0.20%)
Feb 01, 2019	38.20	38.20	38.20	38.20	0	-0.05(-0.13%)
Jan 31, 2019	38.24	38.25	38.24	38.25	15,169	+0.08(+0.21%)
Jan 30, 2019	38.18	38.18	38.17	38.17	129	+0.21(+0.55%)
Jan 29, 2019	37.93	37.96	37.93	37.96	128	+0.02(+0.06%)
Jan 28, 2019	37.94	37.94	37.94	37.94	0	-0.04(-0.11%)
Jan 25, 2019	37.98	37.98	37.98	37.98	0	+0.05(+0.13%)
Jan 24, 2019	37.93	37.93	37.93	37.93	0	+0.07(+0.19%)
Jan 23, 2019	37.83	37.86	37.83	37.86	282	+0.03(+0.07%)
Jan 22, 2019	37.84	37.84	37.84	37.84	0	-0.09(-0.23%)
Jan 18, 2019	37.93	37.93	37.93	37.93	128	+0.05(+0.13%)
Jan 17, 2019	37.88	37.88	37.88	37.88	70	+0.07(+0.19%)
Jan 16, 2019	37.80	37.80	37.80	37.80	0	+0.07(+0.18%)
Jan 15, 2019	37.74	37.74	37.74	37.74	0	+0.11(+0.29%)
Jan 14, 2019	37.69	37.69	37.63	37.63	257	-0.11(-0.30%)
Jan 11, 2019	37.74	37.74	37.74	37.74	0	-0.05(-0.13%)
Jan 10, 2019	37.79	37.79	37.79	37.79	1	+0.09(+0.24%)
Jan 09, 2019	37.70	37.70	37.68	37.70	642	+0.06(+0.17%)
Jan 08, 2019	37.58	37.64	37.58	37.64	128	+0.21(+0.55%)
Jan 07, 2019	37.42	37.43	37.42	37.43	392	+0.24(+0.66%)
Jan 04, 2019	37.06	37.26	37.06	37.19	385	+0.41(+1.11%)
Jan 03, 2019	36.77	36.81	36.77	36.78	1,029	-0.08(-0.23%)
Jan 02, 2019	36.84	36.86	36.84	36.86	128	-0.03(-0.08%)
Dec 31, 2018	36.90	36.92	36.89	36.89	385	+0.04(+0.12%)
Dec 28, 2018	36.81	36.85	36.81	36.85	128	+0.03(+0.08%)
Dec 27, 2018	36.82	36.82	36.82	36.82	0	-0.07(-0.19%)
Dec 26, 2018	36.62	36.89	36.62	36.89	128	+0.47(+1.30%)
Dec 24, 2018	36.56	36.56	36.42	36.42	257	-0.20(-0.55%)
Dec 21, 2018	36.62	36.62	36.62	36.62	128	-0.12(-0.32%)
Dec 20, 2018	36.78	36.78	36.47	36.74	48,406	-0.19(-0.52%)
Dec 19, 2018	36.94	36.94	36.93	36.93	136	-0.25(-0.67%)
Dec 18, 2018	37.25	37.25	37.18	37.18	516	-0.06(-0.16%)
Dec 17, 2018	37.42	37.42	37.23	37.23	1,701	-0.11(-0.30%)
Dec 14, 2018	37.39	37.39	37.35	37.35	3,872	-0.06(-0.17%)
Dec 13, 2018	37.43	37.43	37.41	37.41	1,622	+0.07(+0.19%)
Dec 12, 2018	37.34	37.34	37.34	37.34	1	+0.11(+0.31%)
Dec 11, 2018	37.29	37.29	37.22	37.22	4,648	+0.04(+0.11%)
Dec 10, 2018	37.18	37.18	37.18	37.18	0	+0.08(+0.21%)
Dec 07, 2018		37.11	37.11	37.11	0	+0.00(+0.00%)
Dec 06, 2018	37.11	37.11	37.11	37.11	129	-0.15(-0.40%)
Dec 04, 2018	37.26	37.26	37.24	37.25	7,874	-0.10(-0.27%)
Dec 03, 2018	37.36	37.36	37.36	37.36	129	+0.06(+0.15%)
Nov 30, 2018		37.30	37.30	37.30	0	+0.00(+0.00%)
Nov 29, 2018	37.29	37.30	37.28	37.30	54,544	+0.02(+0.06%)
Nov 28, 2018	37.28	37.28	37.28	37.28	129	+0.13(+0.35%)
Nov 27, 2018		37.14	37.14	37.14	0	+0.00(+0.00%)
Nov 26, 2018	37.14	37.14	37.14	37.14	1,348	+0.10(+0.27%)
Nov 23, 2018	37.04	37.04	37.04	37.04	129	+0.00(+0.00%)
Nov 21, 2018		37.04	37.04	37.04	0	+0.00(+0.00%)
Nov 20, 2018	37.04	37.04	37.04	37.04	1	+0.00(+0.00%)
Nov 19, 2018	37.04	37.04	37.04	37.04	2	+0.00(+0.00%)
Nov 16, 2018	37.08	37.08	37.04	37.04	259	-0.06(-0.17%)
Nov 15, 2018	37.11	37.11	37.11	37.11	1	+0.00(+0.00%)
Nov 14, 2018	37.12	37.13	37.11	37.11	13,477	-0.19(-0.50%)
Nov 13, 2018		37.29	37.29	37.29	0	+0.00(+0.00%)
Nov 12, 2018	37.38	37.38	37.28	37.29	1,272	-0.09(-0.25%)
Nov 09, 2018	37.38	37.38	37.38	37.38	259	-0.09(-0.24%)
Nov 08, 2018	37.52	37.52	37.48	37.48	374	+0.12(+0.32%)
Nov 07, 2018		37.35	37.35	37.35	0	+0.00(+0.00%)
Nov 06, 2018		37.35	37.35	37.35	0	+0.00(+0.00%)
Nov 05, 2018	37.35	37.35	37.35	37.35	829	+0.02(+0.05%)
Nov 02, 2018		37.34	37.34	37.34	0	+0.00(+0.00%)
Nov 01, 2018	37.31	37.34	37.31	37.34	811	+0.19(+0.52%)
Oct 31, 2018		37.15	37.15	37.15	0	+0.00(+0.00%)
Oct 30, 2018	37.21	37.21	37.14	37.15	23,410	-0.03(-0.08%)
Oct 29, 2018	37.18	37.18	37.18	37.18	3	+0.00(+0.00%)
Oct 26, 2018	37.20	37.20	37.18	37.18	2,080	+0.00(+0.00%)
Oct 25, 2018					0	+0.00(+0.00%)
Oct 24, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Oct 23, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Oct 22, 2018		37.38	37.38	37.38	0	-0.00(-0.00%)
Oct 19, 2018	37.38	37.38	37.38	37.38	1,690	+0.00(+0.00%)
Oct 18, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Oct 17, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Oct 16, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Oct 15, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Oct 12, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Oct 11, 2018	37.38	37.38	37.38	37.38	2	+0.00(+0.00%)
Oct 10, 2018	37.38	37.38	37.38	37.38	2	+0.00(+0.00%)
Oct 09, 2018	37.38	37.38	37.38	37.38	1	+0.00(+0.00%)
Oct 08, 2018	37.38	37.38	37.38	37.38	1	+0.00(+0.00%)
Oct 05, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Oct 04, 2018	37.38			37.38	20	+0.00(+0.00%)
Oct 03, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Oct 02, 2018	37.38			37.38	1	+0.00(+0.00%)
Oct 01, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 28, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 27, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 26, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 25, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 24, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 21, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 20, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 19, 2018	37.38	37.38	37.38	37.38	1	+0.00(+0.00%)
Sep 18, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 17, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 14, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Sep 13, 2018	37.38	37.38	37.38	37.38	1	+0.00(+0.00%)
Sep 12, 2018	37.38	37.38	37.38	37.38	1	+0.00(+0.00%)
Sep 11, 2018	37.38	37.38	37.38	37.38	1	-0.15(-0.39%)
Sep 10, 2018		37.53	37.53	37.53	0	+0.00(+0.00%)
Sep 07, 2018		37.53	37.53	37.53	0	+0.00(+0.00%)
Sep 06, 2018		37.53	37.53	37.53	0	+0.00(+0.00%)
Sep 05, 2018		37.53	37.53	37.53	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.