Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	60.41	60.41	60.35	60.38	700	+0.24(+0.40%)
Nov 27, 2019	59.41	60.15	59.41	60.15	300	+0.08(+0.14%)
Nov 26, 2019	60.04	60.06	60.04	60.06	153	-0.06(-0.10%)
Nov 25, 2019	60.12	60.12	60.12	60.12	82	+0.13(+0.22%)
Nov 22, 2019	59.99	59.99	59.99	59.99	100	+0.01(+0.01%)
Nov 21, 2019	59.99	59.99	59.99	59.99	39	+0.18(+0.30%)
Nov 20, 2019	59.81	59.81	59.81	59.81	46	+0.50(+0.85%)
Nov 19, 2019	59.30	59.30	59.30	59.30	23	-0.22(-0.36%)
Nov 18, 2019	59.80	59.80	59.26	59.52	2,808	+0.06(+0.09%)
Nov 15, 2019	59.46	59.46	59.46	59.46	100	-0.52(-0.87%)
Nov 14, 2019	60.03	60.22	59.98	59.98	917	+0.89(+1.51%)
Nov 13, 2019	59.23	59.23	59.09	59.09	299	+0.10(+0.18%)
Nov 12, 2019	59.07	59.07	58.91	58.99	579	+0.19(+0.32%)
Nov 11, 2019	58.80	58.80	58.80	58.80	86	+0.08(+0.14%)
Nov 08, 2019	58.61	58.72	58.61	58.72	200	+0.77(+1.33%)
Nov 07, 2019	58.00	58.00	57.95	57.95	233	-0.32(-0.55%)
Nov 06, 2019	58.40	58.40	58.27	58.27	180	+0.05(+0.08%)
Nov 05, 2019	58.40	58.40	58.23	58.23	214	-0.11(-0.19%)
Nov 04, 2019	57.75	58.35	57.75	58.33	987	+0.50(+0.86%)
Nov 01, 2019	57.84	57.84	57.84	57.84	100	-0.32(-0.55%)
Oct 31, 2019	58.03	58.17	58.02	58.16	1,335	-0.02(-0.04%)
Oct 30, 2019	58.68	58.68	58.18	58.18	544	-0.36(-0.61%)
Oct 29, 2019	58.55	58.59	58.54	58.54	234	-0.42(-0.71%)
Oct 28, 2019	59.03	59.03	58.96	58.96	521	-0.22(-0.38%)
Oct 25, 2019	59.26	59.26	59.16	59.18	800	-0.15(-0.25%)
Oct 24, 2019	59.10	59.33	59.10	59.33	2,142	+0.59(+1.00%)
Oct 23, 2019	58.75	58.75	58.75	58.75	90	+0.07(+0.12%)
Oct 22, 2019	58.60	58.68	58.60	58.68	724	+0.21(+0.35%)
Oct 21, 2019	58.60	58.60	58.47	58.47	500	-0.25(-0.42%)
Oct 18, 2019	58.80	58.82	58.72	58.72	300	-0.49(-0.82%)
Oct 17, 2019	59.08	59.24	59.08	59.21	758	-1.17(-1.94%)
Oct 16, 2019	60.38	60.38	60.38	60.38	125	-0.27(-0.44%)
Oct 15, 2019	60.65	60.65	60.65	60.65	228	+0.57(+0.94%)
Oct 14, 2019	60.30	60.30	60.02	60.08	477	+0.43(+0.71%)
Oct 11, 2019	59.50	59.66	59.49	59.66	5,400	-0.66(-1.09%)
Oct 10, 2019	60.31	60.32	60.09	60.32	995	-0.70(-1.14%)
Oct 09, 2019	60.81	61.01	60.81	61.01	415	+0.13(+0.22%)
Oct 08, 2019	61.16	61.16	60.64	60.88	17,898	+0.04(+0.06%)
Oct 07, 2019	60.20	60.84	60.11	60.84	8,896	+0.73(+1.21%)
Oct 04, 2019	60.05	60.24	60.05	60.11	2,200	-0.52(-0.86%)
Oct 03, 2019	61.05	61.05	60.49	60.63	1,969	-0.60(-0.98%)
Oct 02, 2019	61.24	61.50	61.23	61.23	2,399	-0.02(-0.04%)
Oct 01, 2019	61.50	61.81	61.19	61.26	16,939	+0.84(+1.39%)
Sep 30, 2019	60.44	60.44	60.42	60.42	399	+0.20(+0.34%)
Sep 27, 2019	60.48	60.48	60.20	60.21	800	-0.12(-0.19%)
Sep 26, 2019	60.03	60.35	59.98	60.33	2,656	-0.01(-0.01%)
Sep 25, 2019	60.50	60.50	60.34	60.34	255	+0.77(+1.29%)
Sep 24, 2019	59.69	59.69	59.57	59.57	356	-0.34(-0.57%)
Sep 23, 2019	60.37	60.37	59.90	59.91	6,755	-0.37(-0.62%)
Sep 20, 2019	60.28	60.28	60.28	60.28	100	+0.55(+0.91%)
Sep 19, 2019	59.62	59.80	59.62	59.74	1,173	+0.64(+1.09%)
Sep 18, 2019	58.99	59.18	58.64	59.10	1,671	+0.50(+0.86%)
Sep 17, 2019	58.61	59.00	58.59	58.59	1,130	+0.08(+0.13%)
Sep 16, 2019	59.56	59.56	58.52	58.52	822	+0.18(+0.31%)
Sep 13, 2019	58.43	58.43	58.19	58.33	1,000	-0.25(-0.43%)
Sep 12, 2019	58.54	58.61	58.10	58.59	5,605	+0.02(+0.04%)
Sep 11, 2019	58.63	58.63	58.56	58.56	2,799	-0.12(-0.21%)
Sep 10, 2019	58.77	58.77	58.59	58.68	4,139	+0.04(+0.07%)
Sep 09, 2019	58.58	58.65	58.34	58.64	4,933	-0.24(-0.40%)
Sep 06, 2019	58.84	58.88	58.64	58.88	900	-0.40(-0.67%)
Sep 05, 2019	59.38	59.42	59.26	59.28	5,408	-0.37(-0.62%)
Sep 04, 2019	59.98	59.98	59.65	59.65	8,610	-0.69(-1.14%)
Sep 03, 2019	61.02	61.05	60.24	60.34	21,030	-0.49(-0.80%)
Aug 30, 2019	60.99	61.15	60.80	60.83	4,400	-0.09(-0.15%)
Aug 29, 2019	60.70	60.92	60.70	60.92	378	+0.15(+0.24%)
Aug 28, 2019	60.77	60.77	60.77	60.77	109	+0.31(+0.50%)
Aug 27, 2019	60.41	60.54	60.41	60.47	1,195	+0.37(+0.62%)
Aug 26, 2019	60.37	60.37	59.95	60.09	1,240	-0.54(-0.89%)
Aug 23, 2019	60.37	60.63	60.37	60.63	600	+0.27(+0.45%)
Aug 22, 2019	60.44	60.44	60.36	60.36	100	+0.41(+0.68%)
Aug 21, 2019	59.80	59.95	59.62	59.95	542	-0.07(-0.12%)
Aug 20, 2019	60.03	60.03	60.03	60.03	12	-0.24(-0.40%)
Aug 19, 2019	60.10	60.33	59.99	60.26	1,309	+0.31(+0.53%)
Aug 16, 2019	59.95	59.97	59.95	59.95	600	-0.05(-0.09%)
Aug 15, 2019	60.11	60.11	59.95	60.00	764	-0.50(-0.82%)
Aug 14, 2019	60.49	60.57	60.41	60.50	816	+0.66(+1.11%)
Aug 13, 2019	60.48	60.48	59.67	59.83	421	-0.74(-1.22%)
Aug 12, 2019	60.55	60.57	60.55	60.57	525	+0.75(+1.25%)
Aug 09, 2019	59.56	59.83	59.56	59.83	200	+0.36(+0.60%)
Aug 08, 2019	59.58	59.58	59.28	59.47	1,022	-0.77(-1.28%)
Aug 07, 2019	61.02	61.02	60.19	60.24	4,794	-0.02(-0.03%)
Aug 06, 2019	60.26	60.26	60.26	60.26	2	+0.17(+0.28%)
Aug 05, 2019	60.00	60.09	59.88	60.09	2,757	+0.54(+0.91%)
Aug 02, 2019	59.68	59.84	59.49	59.55	7,300	+0.12(+0.20%)
Aug 01, 2019	58.86	59.62	58.46	59.43	3,394	+0.64(+1.09%)
Jul 31, 2019	57.97	58.79	57.97	58.79	1,631	+0.59(+1.01%)
Jul 30, 2019	57.87	58.22	57.87	58.20	348	+0.44(+0.75%)
Jul 29, 2019	57.73	57.76	57.73	57.76	410	+0.12(+0.21%)
Jul 26, 2019	57.63	57.68	57.45	57.64	1,200	+0.66(+1.15%)
Jul 25, 2019	56.85	57.03	56.85	56.99	1,303	+0.48(+0.86%)
Jul 24, 2019	56.34	56.50	56.34	56.50	346	+0.40(+0.70%)
Jul 23, 2019	55.97	56.11	55.94	56.11	2,001	+0.70(+1.26%)
Jul 22, 2019	55.09	55.47	55.09	55.41	25,268	-0.02(-0.03%)
Jul 19, 2019	55.33	55.43	55.32	55.43	600	+0.44(+0.79%)
Jul 18, 2019	55.49	55.49	54.99	54.99	111	-0.93(-1.66%)
Jul 17, 2019	55.80	55.92	55.80	55.92	120	+0.09(+0.16%)
Jul 16, 2019	55.60	55.83	55.60	55.83	255	+0.36(+0.64%)
Jul 15, 2019	55.47	55.47	55.47	55.47	111	-0.28(-0.50%)
Jul 12, 2019	56.09	56.09	55.75	55.75	100	-0.70(-1.24%)
Jul 11, 2019	56.37	56.45	56.37	56.45	1,002	-0.31(-0.55%)
Jul 10, 2019	56.76	56.76	56.76	56.76	5	-0.45(-0.78%)
Jul 09, 2019	57.29	57.29	57.21	57.21	502	+0.69(+1.22%)
Jul 08, 2019	56.46	56.54	56.46	56.52	2,201	+0.17(+0.31%)
Jul 05, 2019	56.35	56.35	56.35	56.35	100	+0.88(+1.58%)
Jul 03, 2019	55.50	55.51	55.47	55.47	200	-0.79(-1.41%)
Jul 02, 2019	56.26	56.26	56.26	56.26	115	-0.42(-0.74%)
Jul 01, 2019	56.41	56.68	56.41	56.68	770	+0.92(+1.64%)
Jun 28, 2019	55.92	55.92	55.75	55.76	500	-0.20(-0.35%)
Jun 27, 2019	55.96	55.96	55.96	55.96	218	-0.27(-0.48%)
Jun 26, 2019	56.16	56.23	56.16	56.23	763	-0.47(-0.84%)
Jun 25, 2019	56.64	56.80	56.54	56.71	4,575	+0.09(+0.16%)
Jun 24, 2019	56.77	56.77	56.56	56.61	5,880	-0.59(-1.02%)
Jun 21, 2019	57.54	57.54	57.20	57.20	600	-0.09(-0.16%)
Jun 20, 2019	57.26	57.34	57.12	57.29	904	-0.70(-1.20%)
Jun 19, 2019	58.15	58.15	57.56	57.99	4,327	-0.10(-0.18%)
Jun 18, 2019	58.41	58.50	58.00	58.09	4,101	-0.39(-0.67%)
Jun 17, 2019	58.25	58.49	58.25	58.49	1,524	+0.31(+0.53%)
Jun 14, 2019	58.23	58.23	58.18	58.18	700	+0.75(+1.30%)
Jun 13, 2019	57.42	57.49	56.79	57.43	28,162	+0.27(+0.48%)
Jun 12, 2019	56.86	57.17	56.78	57.16	3,712	+0.43(+0.76%)
Jun 11, 2019	56.67	56.73	56.67	56.73	5,201	-0.01(-0.02%)
Jun 10, 2019	56.74	56.76	56.61	56.74	2,042	+0.63(+1.11%)
Jun 07, 2019	55.94	56.11	55.91	56.11	1,000	-0.35(-0.63%)
Jun 06, 2019	56.37	56.46	56.37	56.46	502	-0.15(-0.26%)
Jun 05, 2019	56.14	56.63	56.14	56.61	1,878	+0.47(+0.84%)
Jun 04, 2019	56.52	56.52	56.08	56.14	2,500	-0.28(-0.49%)
Jun 03, 2019	56.64	56.72	56.42	56.42	3,409	-0.67(-1.18%)
May 31, 2019	57.01	57.09	57.00	57.09	300	-0.40(-0.70%)
May 30, 2019	57.52	57.52	57.49	57.49	157	+0.08(+0.13%)
May 29, 2019	57.49	57.49	57.42	57.42	991	+0.27(+0.48%)
May 28, 2019	57.14	57.14	57.14	57.14	202	-0.33(-0.57%)
May 24, 2019	57.41	57.47	57.41	57.47	200	-0.26(-0.45%)
May 23, 2019	58.18	58.18	57.70	57.73	302	-0.24(-0.41%)
May 22, 2019	57.99	58.01	57.94	57.97	2,328	+0.04(+0.07%)
May 21, 2019	58.32	58.32	57.92	57.92	3,918	+0.40(+0.70%)
May 20, 2019	57.43	57.52	57.43	57.52	403	-0.70(-1.20%)
May 17, 2019	58.10	58.22	58.10	58.22	500	+0.39(+0.67%)
May 16, 2019	57.63	57.83	57.52	57.83	1,438	+0.61(+1.07%)
May 15, 2019	57.14	57.22	57.05	57.22	5,364	+0.29(+0.52%)
May 14, 2019	56.93	56.96	56.85	56.93	1,494	-0.00(-0.00%)
May 13, 2019	56.62	56.93	56.62	56.93	7,525	+0.93(+1.66%)
May 10, 2019	56.05	56.05	56.00	56.00	1,200	-0.16(-0.29%)
May 09, 2019	56.38	56.46	56.17	56.17	860	-0.01(-0.01%)
May 08, 2019	56.17	56.17	56.17	56.17	2	+0.29(+0.51%)
May 07, 2019	55.88	55.88	55.88	55.88	23	-0.13(-0.23%)
May 06, 2019	56.21	56.21	56.01	56.01	261	+0.35(+0.63%)
May 03, 2019	55.66	55.66	55.66	55.66	100	-0.36(-0.64%)
May 02, 2019	56.02	56.02	56.02	56.02	71	+0.25(+0.45%)
May 01, 2019	55.77	55.77	55.77	55.77	42	+0.60(+1.10%)
Apr 30, 2019	55.17	55.17	55.17	55.17	126	+0.11(+0.19%)
Apr 29, 2019	55.06	55.06	55.06	55.06	86	-0.31(-0.56%)
Apr 26, 2019	55.37	55.37	55.37	55.37	100	-0.38(-0.68%)
Apr 25, 2019	56.11	56.11	55.75	55.75	479	-0.05(-0.08%)
Apr 24, 2019	55.89	55.89	55.68	55.79	1,155	+1.32(+2.43%)
Apr 23, 2019	54.19	54.50	54.19	54.47	1,104	+0.64(+1.19%)
Apr 22, 2019	53.83	53.83	53.83	53.83	2	+0.10(+0.20%)
Apr 18, 2019	53.62	53.73	53.59	53.73	900	+0.38(+0.71%)
Apr 17, 2019	52.96	53.35	52.96	53.35	100	+0.03(+0.06%)
Apr 16, 2019	53.31	53.31	53.31	53.31	0	-0.00(-0.01%)
Apr 15, 2019	53.07	53.32	53.07	53.32	1,582	+0.03(+0.06%)
Apr 12, 2019	53.26	53.29	53.26	53.29	300	-0.77(-1.42%)
Apr 11, 2019	53.59	54.05	53.59	54.05	137	+0.70(+1.31%)
Apr 10, 2019	53.76	53.82	53.36	53.36	1,946	-0.64(-1.19%)
Apr 09, 2019	54.00	54.00	54.00	54.00	101	+0.03(+0.06%)
Apr 08, 2019	53.97	53.97	53.97	53.97	157	-0.40(-0.74%)
Apr 05, 2019	54.36	54.40	54.36	54.37	2,100	+0.22(+0.41%)
Apr 04, 2019	54.26	54.26	54.15	54.15	10,977	-0.01(-0.02%)
Apr 03, 2019	54.16	54.16	54.16	54.16	219	-0.72(-1.30%)
Apr 02, 2019	54.63	54.92	54.63	54.88	2,916	+0.72(+1.33%)
Apr 01, 2019	54.26	54.26	54.12	54.16	359	-0.25(-0.46%)
Mar 29, 2019	54.50	54.64	54.41	54.41	300	-0.36(-0.66%)
Mar 28, 2019	54.77	54.77	54.77	54.77	144	+0.18(+0.33%)
Mar 27, 2019	54.63	54.75	54.59	54.59	639	+0.79(+1.47%)
Mar 26, 2019	54.01	54.01	53.80	53.80	514	-0.47(-0.87%)
Mar 25, 2019	54.26	54.27	54.26	54.27	446	-0.44(-0.81%)
Mar 22, 2019	54.73	54.73	54.71	54.71	100	+0.40(+0.74%)
Mar 21, 2019	54.59	54.59	54.20	54.31	6,214	+0.35(+0.64%)
Mar 20, 2019	53.96	53.96	53.96	53.96	16	-0.56(-1.02%)
Mar 19, 2019	54.39	54.55	54.35	54.52	1,080	+0.11(+0.19%)
Mar 18, 2019	54.55	54.61	54.37	54.41	7,024	-0.22(-0.40%)
Mar 15, 2019	54.63	54.63	54.44	54.63	800	-0.30(-0.54%)
Mar 14, 2019	54.76	55.01	54.76	54.93	1,732	+0.46(+0.85%)
Mar 13, 2019	54.83	54.83	54.47	54.47	1,545	-0.16(-0.28%)
Mar 12, 2019	54.62	54.66	54.61	54.62	308	-0.27(-0.49%)
Mar 11, 2019	55.09	55.09	54.89	54.89	855	-0.36(-0.65%)
Mar 08, 2019	55.50	55.50	55.21	55.25	1,600	-0.59(-1.05%)
Mar 07, 2019	55.48	55.84	55.48	55.84	2,069	+0.34(+0.60%)
Mar 06, 2019	55.06	55.55	55.06	55.50	1,002	+0.89(+1.62%)
Mar 05, 2019	54.70	54.88	54.54	54.61	6,856	+0.07(+0.12%)
Mar 04, 2019	54.55	54.55	54.55	54.55	2	-0.22(-0.40%)
Mar 01, 2019	54.71	54.77	54.71	54.77	100	+0.33(+0.61%)
Feb 28, 2019	54.43	54.43	54.43	54.43	72	+0.64(+1.19%)
Feb 27, 2019	53.41	53.79	53.41	53.79	103	+0.75(+1.41%)
Feb 26, 2019	53.23	53.23	53.04	53.04	1,111	-0.25(-0.47%)
Feb 25, 2019	53.30	53.30	53.30	53.30	170	-0.59(-1.10%)
Feb 22, 2019	53.78	53.89	53.77	53.89	300	-0.44(-0.81%)
Feb 21, 2019	54.31	54.51	54.31	54.33	974	+0.94(+1.76%)
Feb 20, 2019	53.50	53.50	53.35	53.39	352	+0.01(+0.01%)
Feb 19, 2019	54.06	54.06	53.31	53.38	3,097	-0.40(-0.74%)
Feb 15, 2019	54.02	54.02	53.76	53.78	900	-0.55(-1.02%)
Feb 14, 2019	54.49	54.65	54.33	54.33	5,640	-0.14(-0.26%)
Feb 13, 2019	54.48	54.48	54.48	54.48	2	+0.08(+0.14%)
Feb 12, 2019	54.50	54.50	54.40	54.40	392	-0.50(-0.91%)
Feb 11, 2019	54.90	54.90	54.90	54.90	99	+0.30(+0.55%)
Feb 08, 2019	54.46	54.60	54.46	54.60	800	+0.28(+0.51%)
Feb 07, 2019	54.21	54.38	54.21	54.32	541	+0.24(+0.44%)
Feb 06, 2019	54.09	54.09	54.09	54.09	105	+1.69(+3.22%)
Feb 05, 2019	52.34	52.40	52.34	52.40	1,075	-0.14(-0.27%)
Feb 04, 2019	52.63	52.65	52.54	52.54	245	+0.38(+0.72%)
Feb 01, 2019	52.13	52.16	52.10	52.16	400	+0.29(+0.56%)
Jan 31, 2019	51.78	51.88	51.78	51.88	769	-0.31(-0.59%)
Jan 30, 2019	53.04	53.04	52.18	52.18	865	-1.48(-2.77%)
Jan 29, 2019	53.67	53.67	53.67	53.67	73	+0.30(+0.57%)
Jan 28, 2019	53.25	53.42	53.25	53.37	840	+0.23(+0.42%)
Jan 25, 2019	53.88	53.88	53.14	53.14	1,000	-1.41(-2.58%)
Jan 24, 2019	54.00	54.55	54.00	54.55	2,159	+0.77(+1.44%)
Jan 23, 2019	53.78	53.78	53.78	53.78	10	-0.37(-0.68%)
Jan 22, 2019	54.15	54.15	54.15	54.15	80	+0.70(+1.30%)
Jan 18, 2019	53.07	53.45	53.03	53.45	3,500	+0.46(+0.87%)
Jan 17, 2019	52.80	52.99	52.80	52.99	100	-0.31(-0.58%)
Jan 16, 2019	53.03	53.30	53.03	53.30	152	+0.43(+0.81%)
Jan 15, 2019	52.83	52.93	52.83	52.87	658	-0.03(-0.06%)
Jan 14, 2019	53.14	53.14	52.81	52.90	1,536	+0.10(+0.19%)
Jan 11, 2019	53.00	53.00	52.80	52.80	700	-0.34(-0.63%)
Jan 10, 2019	53.20	53.21	53.11	53.14	3,174	-0.09(-0.17%)
Jan 09, 2019	53.66	53.66	53.23	53.23	1,441	-0.58(-1.08%)
Jan 08, 2019	53.81	53.81	53.81	53.81	100	+0.10(+0.19%)
Jan 07, 2019	53.71	53.71	53.71	53.71	463	-0.38(-0.70%)
Jan 04, 2019	55.18	55.18	54.09	54.09	700	-1.88(-3.35%)
Jan 03, 2019	56.24	56.24	55.72	55.97	5,817	+0.04(+0.06%)
Jan 02, 2019	55.75	56.15	55.75	55.93	7,996	+1.01(+1.84%)
Dec 31, 2018	55.14	55.20	54.92	54.92	4,800	-0.37(-0.67%)
Dec 28, 2018	55.29	55.29	55.29	55.29	100	-0.12(-0.22%)
Dec 27, 2018	55.41	55.41	55.41	55.41	237	+0.38(+0.69%)
Dec 26, 2018	53.47	55.14	53.47	55.03	806	-0.09(-0.16%)
Dec 24, 2018	55.15	55.15	55.01	55.12	2,600	-0.13(-0.24%)
Dec 21, 2018	52.54	55.26	52.54	55.25	1,700	+1.09(+2.02%)
Dec 20, 2018	54.16	54.16	54.16	54.16	101	-0.10(-0.18%)
Dec 19, 2018	53.84	54.25	53.84	54.25	200	+1.00(+1.88%)
Dec 18, 2018	52.92	53.38	52.92	53.25	4,918	-0.08(-0.14%)
Dec 17, 2018	53.35	53.35	53.33	53.33	296	+0.06(+0.11%)
Dec 14, 2018	53.37	53.37	53.25	53.27	1,800	+0.72(+1.37%)
Dec 13, 2018	52.68	52.68	52.55	52.55	108	-0.15(-0.28%)
Dec 12, 2018	52.63	52.70	52.53	52.70	226	-0.23(-0.43%)
Dec 11, 2018	52.92	52.92	52.92	52.92	20	-0.24(-0.46%)
Dec 10, 2018	52.81	53.23	52.81	53.17	1,022	+0.62(+1.17%)
Dec 07, 2018	52.55	52.55	52.55	52.55	100	+0.00(+0.00%)
Dec 06, 2018	52.56	52.59	52.55	52.55	822	+1.85(+3.65%)
Dec 04, 2018	50.70	50.70	50.70	50.70	100	+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.