Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	50.59	51.26	50.58	50.70	39,700	-0.75(-1.46%)
Nov 30, 2018	51.57	51.57	51.45	51.45	200	+0.28(+0.55%)
Nov 29, 2018	51.16	51.44	51.07	51.17	5,104	-0.12(-0.23%)
Nov 28, 2018	52.53	52.53	51.28	51.29	506	-1.34(-2.55%)
Nov 27, 2018	52.62	52.63	52.62	52.63	561	+0.06(+0.11%)
Nov 26, 2018	52.21	52.57	52.21	52.57	1,780	+0.08(+0.15%)
Nov 23, 2018	52.49	52.49	52.49	52.49	100	+0.51(+0.98%)
Nov 21, 2018		51.98	51.98	51.98	0	+0.33(+0.64%)
Nov 20, 2018	51.65	51.65	51.65	51.65	54	+0.00(+0.00%)
Nov 19, 2018	51.65	51.65	51.65	51.65	328	+0.02(+0.03%)
Nov 16, 2018	51.63	51.63	51.63	51.63	100	+0.00(+0.00%)
Nov 15, 2018	52.12	52.12	51.63	51.63	883	-0.71(-1.36%)
Nov 14, 2018	52.56	52.56	52.33	52.34	1,109	-0.38(-0.72%)
Nov 13, 2018	52.72	52.72	52.72	52.72	317	-0.49(-0.92%)
Nov 12, 2018	52.84	53.21	52.84	53.21	1,195	+0.86(+1.64%)
Nov 09, 2018	52.35	52.35	52.35	52.35	200	+0.06(+0.11%)
Nov 08, 2018	52.29	52.29	52.29	52.29	831	+0.46(+0.89%)
Nov 07, 2018	52.80	52.80	51.79	51.83	2,677	-0.89(-1.70%)
Nov 06, 2018	52.58	52.72	52.58	52.72	721	-0.11(-0.20%)
Nov 05, 2018	52.92	52.92	52.76	52.83	2,018	+0.13(+0.25%)
Nov 02, 2018	52.70	52.70	52.70	52.70	200	-0.21(-0.40%)
Nov 01, 2018	54.85	54.85	52.91	52.91	818	-1.82(-3.32%)
Oct 31, 2018	54.73	54.73	54.73	54.73	257	+0.25(+0.46%)
Oct 30, 2018	54.29	54.60	54.29	54.48	1,663	-0.55(-1.00%)
Oct 29, 2018	55.03	55.03	55.03	55.03	262	+0.29(+0.53%)
Oct 26, 2018	55.42	55.42	54.74	54.74	900	-0.14(-0.26%)
Oct 25, 2018	55.00	55.00	54.82	54.88	1,183	-0.13(-0.24%)
Oct 24, 2018	55.02	55.03	55.01	55.01	10,003	+0.22(+0.40%)
Oct 23, 2018	54.79	54.79	54.79	54.79	88	+0.00(+0.00%)
Oct 22, 2018	54.79	54.79	54.79	54.79	1,552	+0.31(+0.57%)
Oct 19, 2018	54.48	54.48	54.48	54.48	100	+0.00(+0.00%)
Oct 18, 2018	54.10	54.48	54.10	54.48	1,484	-0.01(-0.02%)
Oct 17, 2018	54.49	54.49	54.49	54.49	25	+0.00(+0.00%)
Oct 16, 2018	54.49	54.49	54.49	54.49	2	+0.00(+0.00%)
Oct 15, 2018	54.49	54.49	54.49	54.49	28	+0.00(+0.00%)
Oct 12, 2018	54.30	54.49	54.30	54.49	700	+0.20(+0.37%)
Oct 11, 2018	53.97	54.38	53.97	54.29	3,446	-0.40(-0.73%)
Oct 10, 2018	54.69			54.69	10	+0.00(+0.00%)
Oct 09, 2018	54.65	54.69	54.56	54.69	4,198	-0.48(-0.87%)
Oct 08, 2018	55.51	55.51	55.17	55.17	803	-0.21(-0.38%)
Oct 05, 2018	54.84	55.38	54.84	55.38	500	+0.55(+1.01%)
Oct 04, 2018	54.29	54.83	54.29	54.83	350	+0.73(+1.35%)
Oct 03, 2018	53.76	54.10	53.76	54.10	689	+0.82(+1.54%)
Oct 02, 2018	54.27	54.27	53.17	53.28	989	+0.65(+1.23%)
Oct 01, 2018	52.63	52.63	52.63	52.63	251	-0.15(-0.28%)
Sep 28, 2018	52.78	52.78	52.78	52.78	300	-0.17(-0.32%)
Sep 27, 2018	52.38	52.95	52.38	52.95	1,954	+0.81(+1.56%)
Sep 26, 2018	52.14			52.14	26	+0.00(+0.00%)
Sep 25, 2018	52.14	52.14	52.14	52.14	1	+0.00(+0.00%)
Sep 24, 2018	51.74	52.20	51.74	52.14	2,120	+0.24(+0.46%)
Sep 21, 2018	51.84	51.90	51.84	51.90	4,000	-0.27(-0.52%)
Sep 20, 2018	52.17	52.17	52.17	52.17	2	+0.00(+0.00%)
Sep 19, 2018	52.17	52.17	52.17	52.17	266	-1.09(-2.04%)
Sep 18, 2018		53.26	53.26	53.26	0	+0.00(+0.00%)
Sep 17, 2018	53.41	53.41	53.24	53.26	1,438	-0.26(-0.49%)
Sep 14, 2018	53.34	53.52	53.34	53.52	1,600	+0.69(+1.31%)
Sep 13, 2018	52.79	52.83	52.79	52.83	4,165	-1.15(-2.13%)
Sep 12, 2018	54.00	54.00	53.97	53.98	4,100	-0.83(-1.51%)
Sep 11, 2018	54.81	54.81	54.81	54.81	873	+0.39(+0.72%)
Sep 10, 2018	54.42	54.42	54.42	54.42	598	+1.24(+2.33%)
Sep 07, 2018	53.18	53.18	53.18	53.18	100	+0.00(+0.00%)
Sep 06, 2018	53.18	53.18	53.18	53.18	25	+0.00(+0.00%)
Sep 05, 2018	53.18	53.18	53.18	53.18	274	-0.27(-0.51%)
Sep 04, 2018	53.32	53.51	53.31	53.45	5,108	+0.54(+1.01%)
Aug 31, 2018		52.92	52.92	52.92	0	+0.56(+1.07%)
Aug 30, 2018	51.95	52.36	51.95	52.36	1,103	+1.37(+2.69%)
Aug 29, 2018	50.99			50.99	50	+0.00(+0.00%)
Aug 28, 2018	50.99	50.99	50.99	50.99	308	-0.34(-0.65%)
Aug 27, 2018	51.33			51.33	107	-0.00(-0.01%)
Aug 24, 2018	51.60	51.61	51.28	51.33	1,600	-1.15(-2.20%)
Aug 23, 2018	52.48	52.48	52.48	52.48	194	+1.45(+2.85%)
Aug 22, 2018	51.21	51.21	50.98	51.03	2,613	-0.27(-0.53%)
Aug 21, 2018	51.30	51.30	51.30	51.30	226	+0.00(+0.00%)
Aug 20, 2018	51.58	51.60	51.30	51.30	1,985	-0.70(-1.35%)
Aug 17, 2018	51.98	52.00	51.98	52.00	500	-0.74(-1.39%)
Aug 16, 2018	52.74	52.74	52.74	52.74	10	+0.00(+0.00%)
Aug 15, 2018	52.75	52.89	52.64	52.74	3,534	+0.09(+0.17%)
Aug 14, 2018	52.52	52.65	52.52	52.65	4,315	+0.72(+1.39%)
Aug 13, 2018	52.45	52.45	51.90	51.93	907	+0.31(+0.59%)
Aug 10, 2018	51.76	51.92	51.62	51.62	2,700	+1.10(+2.18%)
Aug 09, 2018	50.49	50.52	50.49	50.52	1,372	+0.51(+1.01%)
Aug 08, 2018	50.01			50.01	11	+0.00(+0.00%)
Aug 07, 2018	50.01	50.01	50.01	50.01	520	-0.57(-1.12%)
Aug 06, 2018	50.60	50.60	50.58	50.58	751	+0.75(+1.50%)
Aug 03, 2018	49.83	49.83	49.83	49.83	100	+0.00(+0.00%)
Aug 02, 2018	49.83	49.83	49.83	49.83	85	+0.00(+0.00%)
Aug 01, 2018	49.83			49.83	183	+0.00(+0.00%)
Jul 31, 2018	49.88	49.88	49.83	49.83	1,460	-0.41(-0.81%)
Jul 30, 2018	50.79	50.79	50.24	50.24	3,531	+0.09(+0.17%)
Jul 27, 2018	50.15	50.15	50.15	50.15	100	-0.00(-0.01%)
Jul 24, 2018		50.15	50.15	50.15	49	-0.47(-0.92%)
Jul 23, 2018	50.62	50.62	50.62	50.62	193	+0.57(+1.14%)
Jul 20, 2018	50.26	50.30	50.05	50.05	2,934	-0.98(-1.91%)
Jul 19, 2018	51.01	51.06	51.00	51.03	1,958	+0.40(+0.78%)
Jul 18, 2018	50.90	50.90	50.63	50.63	259	+0.33(+0.65%)
Jul 17, 2018	50.30	50.30	50.30	50.30	100	+0.12(+0.23%)
Jul 16, 2018	50.18	50.18	50.18	50.18	101	-0.13(-0.25%)
Jul 12, 2018		50.31	50.31	50.31	2	-0.54(-1.06%)
Jul 11, 2018	50.40	50.85	50.28	50.85	1,143	+1.27(+2.56%)
Jul 10, 2018	49.58	49.58	49.58	49.58	500	-0.45(-0.90%)
Jul 06, 2018		50.03	50.03	50.03	9	-0.75(-1.49%)
Jul 05, 2018	50.58	50.78	50.58	50.78	37,500	-0.52(-1.00%)
Jul 02, 2018		51.30	51.30	51.30	0	+0.10(+0.20%)
Jun 28, 2018		51.20	51.20	51.20	0	+0.54(+1.07%)
Jun 26, 2018		50.66	50.66	50.66	4	+0.25(+0.49%)
Jun 25, 2018	50.30	50.41	50.30	50.41	1,394	-0.35(-0.68%)
Jun 19, 2018		50.76	50.76	50.76	2	+0.57(+1.14%)
Jun 18, 2018	49.80	50.19	49.80	50.19	4,358	+0.39(+0.78%)
Jun 15, 2018		49.80	49.27	49.80	2,612	+0.53(+1.08%)
Jun 14, 2018	48.70	49.27	48.70	49.27	1,211	+1.35(+2.82%)
Jun 13, 2018	47.85	47.92	47.85	47.92	4,793	-0.21(-0.44%)
Jun 12, 2018	48.13	48.13	48.13	48.13	521	+0.10(+0.20%)
Jun 08, 2018		48.03	48.03	48.03	247	+0.41(+0.86%)
Jun 07, 2018	47.66	47.66	47.63	47.63	995	+0.58(+1.24%)
Jun 06, 2018	46.95	47.04	46.95	47.04	1,042	-0.61(-1.28%)
Jun 05, 2018	47.90	47.90	47.66	47.66	2,313	+0.37(+0.77%)
Jun 04, 2018	46.01	47.30	46.01	47.29	5,014	-0.94(-1.94%)
Jun 01, 2018	49.84	49.84	48.22	48.23	1,130	+0.11(+0.22%)
May 31, 2018	48.12	48.12	48.12	48.12	243	-0.91(-1.86%)
May 29, 2018		49.03	49.03	49.03	185	+0.53(+1.09%)
May 25, 2018		48.50	48.50	48.50	0	+0.16(+0.33%)
May 23, 2018		48.34	48.34	48.34	114	+0.09(+0.19%)
May 22, 2018	48.25	48.25	48.25	48.25	570	+0.18(+0.37%)
May 21, 2018	48.27	48.27	48.07	48.07	1,255	-0.94(-1.92%)
May 18, 2018	49.01	49.01	49.01	49.01	564	-0.03(-0.06%)
May 16, 2018		49.04	49.04	49.04	160	-0.57(-1.16%)
May 15, 2018	49.12	49.73	49.12	49.61	2,214	+0.98(+2.00%)
May 14, 2018	48.64	48.64	48.64	48.64	1,527	-0.04(-0.08%)
May 11, 2018	48.45	48.68	48.43	48.68	2,120	-1.08(-2.17%)
May 09, 2018		49.76	49.76	49.76	86	+0.55(+1.12%)
May 07, 2018		49.21	49.21	49.21	117	+0.56(+1.14%)
May 04, 2018	48.85	48.85	48.65	48.65	914	-0.44(-0.89%)
May 03, 2018	49.09	49.09	49.09	49.09	273	+0.09(+0.17%)
May 02, 2018	49.44	49.44	49.00	49.00	1,394	-0.38(-0.77%)

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.