Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	34.13	34.18	34.05	34.05	137,174	-0.17(-0.49%)
Feb 27, 2019	34.28	34.35	34.17	34.22	149,698	-0.07(-0.19%)
Feb 26, 2019	34.17	34.38	34.17	34.28	106,175	+0.14(+0.42%)
Feb 25, 2019	34.23	34.27	34.13	34.14	76,309	+0.12(+0.34%)
Feb 22, 2019	34.02	34.11	33.99	34.02	52,213	+0.12(+0.37%)
Feb 21, 2019	33.97	33.99	33.85	33.90	84,623	-0.18(-0.51%)
Feb 20, 2019	33.96	34.19	33.96	34.07	197,088	+0.15(+0.44%)
Feb 19, 2019	33.67	33.98	33.67	33.92	187,303	+0.13(+0.39%)
Feb 15, 2019	33.62	33.79	33.60	33.79	55,694	+0.51(+1.53%)
Feb 14, 2019	33.27	33.42	33.22	33.28	36,388	-0.02(-0.08%)
Feb 13, 2019	33.47	33.49	33.30	33.31	151,440	-0.07(-0.20%)
Feb 12, 2019	33.29	33.39	33.29	33.37	81,597	+0.37(+1.14%)
Feb 11, 2019	33.01	33.06	32.93	33.00	70,185	-0.03(-0.10%)
Feb 08, 2019	32.97	33.03	32.83	33.03	195,051	-0.17(-0.50%)
Feb 07, 2019	33.36	33.43	33.12	33.20	109,566	-0.44(-1.31%)
Feb 06, 2019	33.77	33.77	33.62	33.64	119,275	-0.21(-0.62%)
Feb 05, 2019	33.77	33.87	33.73	33.85	162,459	+0.27(+0.79%)
Feb 04, 2019	33.37	33.60	33.31	33.58	1,120,119	+0.12(+0.37%)
Feb 01, 2019	33.50	33.57	33.40	33.46	88,343	-0.08(-0.22%)
Jan 31, 2019	33.49	33.63	33.44	33.53	319,149	-0.07(-0.22%)
Jan 30, 2019	33.29	33.72	33.21	33.61	1,082,154	+0.40(+1.20%)
Jan 29, 2019	33.26	33.36	33.16	33.21	236,129	+0.18(+0.53%)
Jan 28, 2019	32.98	33.06	32.92	33.03	163,706	-0.18(-0.55%)
Jan 25, 2019	33.13	33.28	33.13	33.22	82,461	+0.37(+1.12%)
Jan 24, 2019	32.81	32.89	32.70	32.85	85,785	+0.07(+0.20%)
Jan 23, 2019	32.87	32.90	32.62	32.78	134,142	+0.18(+0.56%)
Jan 22, 2019	32.74	32.82	32.56	32.60	281,989	-0.57(-1.71%)
Jan 18, 2019	33.11	33.17	33.02	33.17	203,333	+0.39(+1.19%)
Jan 17, 2019	32.52	32.86	32.52	32.77	523,218	+0.05(+0.15%)
Jan 16, 2019	32.65	32.80	32.65	32.72	84,485	+0.07(+0.23%)
Jan 15, 2019	32.52	32.66	32.47	32.65	82,860	+0.17(+0.51%)
Jan 14, 2019	32.38	32.58	32.38	32.48	225,701	-0.10(-0.31%)
Jan 11, 2019	32.54	32.67	32.49	32.58	135,876	-0.18(-0.53%)
Jan 10, 2019	32.51	32.78	32.51	32.76	86,651	+0.12(+0.36%)
Jan 09, 2019	32.55	32.69	32.48	32.64	231,070	+0.36(+1.11%)
Jan 08, 2019	32.34	32.38	32.18	32.28	102,280	+0.17(+0.55%)
Jan 07, 2019	31.98	32.23	31.97	32.11	256,170	+0.12(+0.36%)
Jan 04, 2019	31.54	32.07	31.54	31.99	117,871	+0.97(+3.14%)
Jan 03, 2019	31.20	31.21	30.94	31.02	365,356	-0.20(-0.64%)
Jan 02, 2019	30.80	31.25	30.80	31.22	237,606	-0.04(-0.13%)
Dec 31, 2018	31.38	31.43	31.15	31.26	677,459	+0.02(+0.05%)
Dec 28, 2018	31.32	31.40	31.12	31.24	867,110	+0.26(+0.83%)
Dec 27, 2018	30.53	31.01	30.35	30.98	1,032,668	-0.02(-0.05%)
Dec 26, 2018	30.39	31.02	30.17	31.00	2,044,782	+0.77(+2.54%)
Dec 24, 2018	30.60	30.75	30.23	30.23	1,704,692	-0.38(-1.24%)
Dec 21, 2018	30.91	31.11	30.53	30.61	3,446,100	-0.52(-1.67%)
Dec 20, 2018	31.28	31.40	31.05	31.13	1,700,918	-0.12(-0.40%)
Dec 19, 2018	31.72	31.93	31.14	31.26	292,675	-0.29(-0.92%)
Dec 18, 2018	31.70	31.77	31.45	31.55	582,067	+0.05(+0.16%)
Dec 17, 2018	31.84	31.84	31.41	31.50	1,616,674	-0.29(-0.91%)
Dec 14, 2018	31.88	32.00	31.79	31.79	951,904	-0.46(-1.43%)
Dec 13, 2018	32.24	32.35	32.15	32.25	803,707	+0.02(+0.08%)
Dec 12, 2018	32.22	32.42	32.20	32.22	740,713	+0.50(+1.59%)
Dec 11, 2018	31.96	32.02	31.55	31.72	237,701	+0.02(+0.05%)
Dec 10, 2018	31.83	31.88	31.39	31.70	1,331,722	-0.29(-0.90%)
Dec 07, 2018	32.30	32.47	31.89	31.99	183,845	-0.31(-0.95%)
Dec 06, 2018	32.04	32.30	31.65	32.30	2,516,707	-0.28(-0.86%)
Dec 04, 2018	33.30	33.30	32.52	32.58	140,516	-0.87(-2.59%)
Dec 03, 2018	33.52	33.53	33.33	33.45	104,665	+0.43(+1.30%)
Nov 30, 2018	32.97	33.04	32.88	33.02	102,754	-0.23(-0.70%)
Nov 29, 2018	33.12	33.28	33.03	33.25	126,786	-0.14(-0.42%)
Nov 28, 2018	33.01	33.39	32.80	33.39	238,461	+0.44(+1.33%)
Nov 27, 2018	32.90	32.98	32.84	32.95	93,534	-0.17(-0.50%)
Nov 26, 2018	32.99	33.18	32.95	33.12	178,063	+0.55(+1.67%)
Nov 23, 2018	32.53	32.66	32.53	32.57	672,324	-0.33(-1.00%)
Nov 21, 2018		32.90	32.90	32.90	0	+0.43(+1.32%)
Nov 20, 2018	32.63	32.73	32.39	32.47	2,070,653	-0.52(-1.58%)
Nov 19, 2018	33.21	33.23	32.91	32.99	93,378	-0.26(-0.77%)
Nov 16, 2018	33.02	33.31	33.02	33.25	137,732	+0.05(+0.15%)
Nov 15, 2018	32.83	33.27	32.83	33.20	1,429,835	+0.06(+0.17%)
Nov 14, 2018	33.35	33.35	32.93	33.14	89,633	+0.07(+0.20%)
Nov 13, 2018	33.02	33.32	32.97	33.07	580,290	+0.13(+0.40%)
Nov 12, 2018	33.26	33.27	32.91	32.94	984,856	-0.50(-1.48%)
Nov 09, 2018	33.46	33.51	33.33	33.44	135,070	-0.22(-0.66%)
Nov 08, 2018	33.86	33.91	33.63	33.66	145,568	-0.33(-0.97%)
Nov 07, 2018	33.88	34.01	33.77	33.99	45,564	+0.40(+1.18%)
Nov 06, 2018	33.45	33.59	33.40	33.59	93,602	+0.17(+0.52%)
Nov 05, 2018	33.44	33.52	33.35	33.42	180,469	+0.05(+0.15%)
Nov 02, 2018	33.64	33.66	33.23	33.37	975,021	+0.00(+0.00%)
Nov 01, 2018	33.25	33.40	33.20	33.37	60,038	+0.34(+1.03%)
Oct 31, 2018	33.01	33.17	33.01	33.03	67,100	+0.24(+0.73%)
Oct 30, 2018	32.49	32.79	32.48	32.79	144,130	+0.40(+1.25%)
Oct 29, 2018	32.86	32.99	32.25	32.39	476,413	-0.09(-0.28%)
Oct 26, 2018	32.24	32.65	32.07	32.48	377,009	-0.20(-0.61%)
Oct 25, 2018	32.56	32.89	32.49	32.68	439,011	+0.36(+1.12%)
Oct 24, 2018	33.04	33.10	32.31	32.31	112,610	-0.93(-2.81%)
Oct 23, 2018	33.01	33.34	32.88	33.25	2,249,148	-0.29(-0.86%)
Oct 22, 2018	33.72	33.73	33.45	33.54	959,714	-0.22(-0.66%)
Oct 19, 2018	33.71	33.91	33.67	33.76	178,883	+0.22(+0.67%)
Oct 18, 2018	33.90	33.98	33.44	33.54	186,213	-0.51(-1.50%)
Oct 17, 2018	34.17	34.20	34.00	34.05	76,060	-0.31(-0.91%)
Oct 16, 2018	34.16	34.36	34.16	34.36	54,287	+0.55(+1.61%)
Oct 15, 2018	33.74	33.96	33.73	33.82	692,249	+0.02(+0.05%)
Oct 12, 2018	34.01	34.01	33.48	33.80	2,039,605	+0.02(+0.07%)
Oct 11, 2018	34.13	34.22	33.62	33.78	1,885,606	-0.50(-1.46%)
Oct 10, 2018	34.88	34.88	34.25	34.28	65,786	-0.70(-1.99%)
Oct 09, 2018	34.66	34.97	34.65	34.97	172,492	+0.02(+0.07%)
Oct 08, 2018	34.76	34.98	34.72	34.95	188,923	-0.15(-0.42%)
Oct 05, 2018	35.29	35.29	35.00	35.10	71,650	-0.28(-0.79%)
Oct 04, 2018	35.53	35.53	35.16	35.38	344,142	-0.23(-0.65%)
Oct 03, 2018	35.73	35.78	35.57	35.61	42,108	-0.08(-0.21%)
Oct 02, 2018	35.55	35.73	35.53	35.69	892,496	-0.12(-0.34%)
Oct 01, 2018	35.91	36.02	35.78	35.81	55,657	+0.05(+0.14%)
Sep 28, 2018	35.77	35.92	35.64	35.76	44,660	-0.38(-1.05%)
Sep 27, 2018	36.12	36.31	36.06	36.14	56,665	-0.12(-0.32%)
Sep 26, 2018	36.15	36.43	36.15	36.26	142,632	+0.07(+0.21%)
Sep 25, 2018	36.28	36.37	36.18	36.18	78,955	+0.19(+0.52%)
Sep 24, 2018	36.23	36.25	35.99	36.00	79,189	-0.21(-0.58%)
Sep 21, 2018	36.13	36.24	36.13	36.20	389,550	+0.07(+0.21%)
Sep 20, 2018	36.13	36.21	36.02	36.13	142,409	+0.44(+1.25%)
Sep 19, 2018	35.64	35.77	35.62	35.69	44,017	+0.13(+0.37%)
Sep 18, 2018	35.43	35.60	35.43	35.55	33,179	+0.44(+1.24%)
Sep 17, 2018	35.25	35.36	35.11	35.12	101,123	+0.07(+0.19%)
Sep 14, 2018	35.12	35.18	35.01	35.05	51,275	+0.03(+0.09%)
Sep 13, 2018	35.20	35.22	35.00	35.02	73,297	+0.23(+0.66%)
Sep 12, 2018	34.67	34.87	34.66	34.79	70,969	+0.12(+0.36%)
Sep 11, 2018	34.42	34.69	34.42	34.66	193,856	+0.00(+0.00%)
Sep 10, 2018	34.71	34.72	34.60	34.66	238,688	+0.25(+0.72%)
Sep 07, 2018	34.34	34.49	34.26	34.42	972,053	-0.19(-0.55%)
Sep 06, 2018	34.74	34.82	34.49	34.61	198,415	-0.12(-0.36%)
Sep 05, 2018	34.82	34.84	34.61	34.73	2,964,726	-0.26(-0.75%)
Sep 04, 2018	34.85	34.99	34.80	34.99	84,550	-0.30(-0.86%)
Aug 31, 2018		35.30	35.30	35.30	0	-0.27(-0.76%)
Aug 30, 2018	35.64	35.71	35.54	35.57	48,095	-0.45(-1.26%)
Aug 29, 2018	35.81	36.02	35.78	36.02	56,328	+0.20(+0.55%)
Aug 28, 2018	35.97	36.03	35.80	35.83	37,411	-0.11(-0.30%)
Aug 27, 2018	35.64	35.93	35.64	35.93	36,603	+0.54(+1.51%)
Aug 24, 2018	35.37	35.49	35.33	35.40	55,407	+0.24(+0.68%)
Aug 23, 2018	35.30	35.36	35.16	35.16	149,777	-0.35(-0.97%)
Aug 22, 2018	35.50	35.60	35.45	35.50	50,637	+0.13(+0.37%)
Aug 21, 2018	35.31	35.49	35.28	35.37	99,776	+0.20(+0.56%)
Aug 20, 2018	35.04	35.21	35.00	35.17	52,059	+0.20(+0.56%)
Aug 17, 2018	34.71	34.99	34.71	34.98	76,792	+0.26(+0.76%)
Aug 16, 2018	34.68	34.81	34.64	34.71	51,323	+0.17(+0.50%)
Aug 15, 2018	34.40	34.56	34.21	34.54	1,095,629	-0.38(-1.08%)
Aug 14, 2018	34.97	35.03	34.86	34.92	48,164	-0.05(-0.14%)
Aug 13, 2018	35.02	35.09	34.83	34.97	41,493	-0.14(-0.40%)
Aug 10, 2018	35.18	35.22	34.99	35.11	39,246	-0.71(-1.97%)
Aug 09, 2018	35.91	35.96	35.80	35.81	52,919	-0.14(-0.40%)
Aug 08, 2018	35.95	36.02	35.87	35.96	52,162	-0.02(-0.05%)
Aug 07, 2018	36.08	36.14	35.92	35.97	36,320	+0.27(+0.76%)
Aug 06, 2018	35.64	35.76	35.54	35.70	40,285	-0.16(-0.44%)
Aug 03, 2018	35.68	35.86	35.68	35.86	27,582	+0.05(+0.14%)
Aug 02, 2018	35.69	35.82	35.63	35.81	220,747	-0.33(-0.91%)
Aug 01, 2018	36.24	36.33	36.03	36.14	62,825	-0.18(-0.50%)
Jul 31, 2018	36.40	36.45	36.27	36.32	50,586	+0.08(+0.23%)
Jul 30, 2018	36.34	36.41	36.23	36.23	25,157	+0.06(+0.15%)
Jul 27, 2018	36.24	36.34	36.11	36.18	85,063	+0.16(+0.46%)
Jul 26, 2018	36.07	36.16	36.00	36.01	259,902	-0.14(-0.39%)
Jul 25, 2018	36.01	36.22	35.81	36.15	134,860	+0.19(+0.53%)
Jul 24, 2018	35.99	36.13	35.91	35.97	50,046	+0.20(+0.55%)
Jul 23, 2018	35.69	35.77	35.64	35.77	76,866	+0.05(+0.14%)
Jul 20, 2018	35.55	35.78	35.55	35.72	44,364	+0.22(+0.63%)
Jul 19, 2018	35.43	35.59	35.40	35.50	29,454	-0.13(-0.37%)
Jul 18, 2018	35.56	35.69	35.52	35.63	51,976	+0.01(+0.02%)
Jul 17, 2018	35.48	35.67	35.41	35.62	98,859	+0.05(+0.14%)
Jul 16, 2018	35.55	35.60	35.49	35.57	63,744	+0.00(+0.00%)
Jul 13, 2018	35.47	35.59	35.44	35.57	38,132	+0.05(+0.14%)
Jul 12, 2018	35.50	35.57	35.40	35.52	107,287	+0.21(+0.61%)
Jul 11, 2018	35.54	35.61	35.18	35.31	68,072	-0.67(-1.88%)
Jul 10, 2018	35.92	35.98	35.90	35.98	47,122	+0.02(+0.05%)
Jul 09, 2018	35.98	35.99	35.88	35.97	40,653	+0.27(+0.76%)
Jul 06, 2018	35.55	35.76	35.53	35.69	39,321	+0.19(+0.53%)
Jul 05, 2018	35.49	35.55	35.43	35.50	301,874	+0.37(+1.05%)
Jul 03, 2018		35.13	35.13	35.13	0	+0.08(+0.23%)
Jul 02, 2018	34.90	35.07	34.82	35.05	196,818	-0.33(-0.93%)
Jun 29, 2018	35.33	35.52	35.33	35.38	194,726	+0.30(+0.84%)
Jun 28, 2018	34.95	35.13	34.90	35.08	588,080	+0.06(+0.16%)
Jun 27, 2018	35.36	35.47	34.94	35.03	94,014	-0.25(-0.70%)
Jun 26, 2018	35.37	35.38	35.18	35.27	324,012	+0.03(+0.09%)
Jun 25, 2018	35.44	35.44	35.12	35.24	116,551	-0.46(-1.29%)
Jun 22, 2018	35.73	35.88	35.64	35.70	48,867	+0.40(+1.12%)
Jun 21, 2018	35.51	35.51	35.25	35.31	107,973	-0.35(-0.97%)
Jun 20, 2018	35.73	35.74	35.57	35.65	163,294	+0.01(+0.02%)
Jun 19, 2018	35.41	35.64	35.40	35.64	131,675	-0.29(-0.80%)
Jun 18, 2018	35.71	35.93	35.71	35.93	99,123	-0.21(-0.59%)
Jun 15, 2018		36.19	36.04	36.14	44,073	-0.33(-0.91%)
Jun 14, 2018	36.53	36.63	36.43	36.48	55,767	-0.04(-0.11%)
Jun 13, 2018	36.61	36.65	36.40	36.52	67,621	+0.00(+0.00%)
Jun 12, 2018	36.67	36.70	36.45	36.52	52,707	-0.25(-0.68%)
Jun 11, 2018	36.57	36.84	36.57	36.77	47,994	+0.22(+0.60%)
Jun 08, 2018	36.48	36.58	36.39	36.55	370,644	-0.04(-0.12%)
Jun 07, 2018	36.68	36.81	36.48	36.59	84,356	-0.04(-0.12%)
Jun 06, 2018		36.66	36.41	36.64	40,446	+0.33(+0.92%)
Jun 05, 2018	36.36	36.40	36.23	36.31	52,854	-0.15(-0.42%)

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.