Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	32.12	32.32	32.12	32.32	172	-0.49(-1.50%)
Oct 30, 2019	32.93	32.93	32.73	32.81	2,503	-0.33(-1.01%)
Oct 29, 2019	33.25	33.25	33.14	33.14	4,023	-0.20(-0.61%)
Oct 28, 2019	33.35	33.35	33.35	33.35	80	-0.54(-1.59%)
Oct 25, 2019	33.88	33.88	33.88	33.88	0	+0.30(+0.88%)
Oct 24, 2019	33.59	33.59	33.59	33.59	3	+0.25(+0.75%)
Oct 23, 2019	33.34	33.34	33.34	33.34	2	+0.87(+2.67%)
Oct 22, 2019	32.47	32.47	32.47	32.47	3	+0.40(+1.25%)
Oct 21, 2019	32.07	32.07	32.07	32.07	12	-0.10(-0.30%)
Oct 18, 2019	32.16	32.16	32.16	32.16	0	-0.16(-0.49%)
Oct 17, 2019	32.32	32.32	32.32	32.32	2	+0.42(+1.30%)
Oct 16, 2019	31.91	31.91	31.91	31.91	2	+0.24(+0.77%)
Oct 15, 2019	31.66	31.66	31.66	31.66	8	-0.32(-1.01%)
Oct 14, 2019	31.98	31.98	31.98	31.98	0	-0.72(-2.21%)
Oct 11, 2019	32.35	32.71	32.35	32.71	6,600	+0.63(+1.97%)
Oct 10, 2019	31.81	32.08	31.70	32.08	5,103	+0.62(+1.96%)
Oct 09, 2019	31.39	31.46	31.36	31.46	200	+0.24(+0.76%)
Oct 08, 2019	31.42	31.42	31.06	31.22	7,200	-0.38(-1.21%)
Oct 07, 2019	31.60	31.60	31.60	31.60	22	+0.03(+0.09%)
Oct 04, 2019	31.80	31.80	31.19	31.58	1,000	+0.36(+1.16%)
Oct 03, 2019	31.21	31.21	31.21	31.21	400	-0.19(-0.61%)
Oct 02, 2019	31.40	31.40	31.40	31.40	0	-0.60(-1.88%)
Oct 01, 2019	32.01	32.01	32.01	32.01	10	-0.40(-1.23%)
Sep 30, 2019	32.41	32.41	32.41	32.41	0	-0.93(-2.78%)
Sep 27, 2019	33.33	33.33	33.33	33.33	0	-0.40(-1.18%)
Sep 26, 2019	33.73	33.73	33.73	33.73	51	-0.04(-0.12%)
Sep 25, 2019	33.62	33.77	33.30	33.77	300	-0.26(-0.77%)
Sep 24, 2019	34.16	34.16	34.03	34.03	2,702	-0.87(-2.49%)
Sep 23, 2019	34.90	34.90	34.90	34.90	7	-0.01(-0.02%)
Sep 20, 2019	34.91	34.91	34.91	34.91	100	+0.05(+0.14%)
Sep 19, 2019	34.86	34.86	34.86	34.86	30	+0.23(+0.66%)
Sep 18, 2019	34.63	34.63	34.63	34.63	56	-0.48(-1.37%)
Sep 17, 2019	37.03	37.03	35.11	35.11	3,448	-1.60(-4.35%)
Sep 16, 2019	35.80	37.34	35.80	36.71	495	+3.97(+12.14%)
Sep 13, 2019	32.74	32.74	32.74	32.74	100	-0.08(-0.25%)
Sep 12, 2019	32.58	32.82	32.58	32.82	1,906	-0.54(-1.61%)
Sep 11, 2019	34.26	34.26	33.28	33.35	292	-0.91(-2.67%)
Sep 10, 2019	34.27	34.27	34.27	34.27	4	-0.30(-0.87%)
Sep 09, 2019	34.57	34.57	34.57	34.57	9	+0.89(+2.63%)
Sep 06, 2019	33.68	33.68	33.68	33.68	100	+0.22(+0.67%)
Sep 05, 2019	33.47	33.47	33.46	33.46	11,000	-0.10(-0.29%)
Sep 04, 2019	33.56	33.56	33.56	33.56	3	+1.43(+4.44%)
Sep 03, 2019	32.13	32.13	32.13	32.13	2	-0.67(-2.05%)
Aug 30, 2019	32.80	32.80	32.80	32.80	100	-0.89(-2.65%)
Aug 29, 2019	33.70	33.70	33.70	33.70	2	+0.40(+1.19%)
Aug 28, 2019	33.52	33.52	33.30	33.30	103	+0.58(+1.76%)
Aug 27, 2019	32.72	32.72	32.72	32.72	2	+0.69(+2.15%)
Aug 26, 2019	32.03	32.03	32.03	32.03	2	+0.00(+0.01%)
Aug 23, 2019	32.03	32.03	32.03	32.03	100	-0.94(-2.84%)
Aug 22, 2019	32.97	32.97	32.97	32.97	2	-0.27(-0.82%)
Aug 21, 2019	33.24	33.24	33.24	33.24	203	-0.09(-0.26%)
Aug 20, 2019	33.33	33.33	33.33	33.33	106	-0.10(-0.31%)
Aug 19, 2019	33.15	33.43	33.12	33.43	2,200	+0.78(+2.39%)
Aug 16, 2019	32.65	32.65	32.65	32.65	100	+0.16(+0.49%)
Aug 15, 2019	32.30	32.51	32.30	32.49	1,000	-0.31(-0.94%)
Aug 14, 2019	32.35	32.85	32.35	32.80	9,549	-1.16(-3.41%)
Aug 13, 2019	33.96	33.96	33.62	33.96	2,402	+1.38(+4.23%)
Aug 12, 2019	32.58	32.58	32.58	32.58	400	+0.28(+0.86%)
Aug 09, 2019	32.16	32.31	32.16	32.30	200	+0.98(+3.12%)
Aug 08, 2019	31.11	31.32	31.11	31.32	10,007	+0.23(+0.75%)
Aug 07, 2019	30.84	31.09	30.70	31.09	1,000	-0.82(-2.56%)
Aug 06, 2019	32.67	32.67	31.91	31.91	402	-0.67(-2.06%)
Aug 05, 2019	32.38	32.80	32.38	32.58	2,202	-0.27(-0.82%)
Aug 02, 2019	33.00	33.03	32.84	32.84	200	+0.49(+1.52%)
Aug 01, 2019	33.84	33.86	32.16	32.35	8,102	-2.09(-6.07%)
Jul 31, 2019	34.73	34.84	34.44	34.44	5,202	-0.11(-0.32%)
Jul 30, 2019	34.55	34.55	34.55	34.55	2	+0.69(+2.05%)
Jul 29, 2019	33.38	33.86	33.38	33.86	203	+0.50(+1.51%)
Jul 26, 2019	33.35	33.35	33.35	33.35	100	+0.16(+0.48%)
Jul 25, 2019	33.19	33.19	33.19	33.19	5	+0.03(+0.08%)
Jul 24, 2019	33.17	33.17	33.17	33.17	6	-0.63(-1.87%)
Jul 23, 2019	33.80	33.80	33.80	33.80	2	+0.34(+1.02%)
Jul 22, 2019	33.37	33.46	33.37	33.46	1,014	+0.06(+0.18%)
Jul 19, 2019	33.40	33.40	33.40	33.40	100	+0.30(+0.89%)
Jul 18, 2019	33.10	33.10	33.10	33.10	3	-0.56(-1.67%)
Jul 17, 2019	34.66	34.66	33.67	33.67	203	-0.88(-2.54%)
Jul 16, 2019	34.54	34.54	34.54	34.54	3	-0.72(-2.03%)
Jul 15, 2019	35.54	35.55	35.26	35.26	3,104	-0.56(-1.56%)
Jul 12, 2019	35.82	35.82	35.82	35.82	100	-0.10(-0.28%)
Jul 11, 2019	35.86	35.93	35.86	35.92	2,090	+0.05(+0.13%)
Jul 10, 2019	35.88	35.88	35.81	35.87	3,276	+1.40(+4.07%)
Jul 09, 2019	34.47	34.47	34.47	34.47	33	+0.31(+0.90%)
Jul 08, 2019	34.19	34.19	34.16	34.16	117	-0.05(-0.14%)
Jul 05, 2019	33.96	34.21	33.96	34.21	2,700	+0.48(+1.42%)
Jul 03, 2019	33.73	33.73	33.73	33.73	100	+0.25(+0.75%)
Jul 02, 2019	33.48	33.48	33.48	33.48	50	-1.67(-4.75%)
Jul 01, 2019	35.15	35.15	35.15	35.15	0	+0.70(+2.04%)
Jun 28, 2019	34.44	34.44	34.44	34.44	0	-0.74(-2.09%)
Jun 27, 2019	35.18	35.18	35.18	35.18	0	+0.01(+0.03%)
Jun 26, 2019	35.17	35.17	35.17	35.17	27	+0.81(+2.37%)
Jun 25, 2019	34.47	34.50	34.35	34.35	1,702	-0.00(-0.00%)
Jun 24, 2019	34.36	34.36	34.36	34.36	1	+0.13(+0.38%)
Jun 21, 2019	34.23	34.23	34.23	34.23	100	+0.29(+0.86%)
Jun 20, 2019	33.93	33.93	33.93	33.93	7	+1.50(+4.62%)
Jun 19, 2019	32.43	32.43	32.43	32.43	4	+0.20(+0.61%)
Jun 18, 2019	32.24	32.24	32.24	32.24	2	+1.26(+4.07%)
Jun 17, 2019	30.98	30.98	30.98	30.98	2	-0.36(-1.16%)
Jun 14, 2019	31.34	31.34	31.34	31.34	0	+0.21(+0.67%)
Jun 13, 2019	31.13	31.13	31.13	31.13	0	+0.70(+2.31%)
Jun 12, 2019	30.43	30.43	30.43	30.43	1	-1.35(-4.25%)
Jun 11, 2019	31.98	31.98	31.78	31.78	102	-0.00(-0.01%)
Jun 10, 2019	32.07	32.07	31.78	31.78	173	-0.41(-1.27%)
Jun 07, 2019	31.41	32.19	31.41	32.19	3,700	+0.50(+1.57%)
Jun 06, 2019	31.69	31.69	31.69	31.69	0	+0.87(+2.81%)
Jun 05, 2019	30.83	30.83	30.83	30.83	2	-1.11(-3.47%)
Jun 04, 2019	31.70	31.94	31.70	31.94	3,600	+0.47(+1.49%)
Jun 03, 2019	31.47	31.47	31.47	31.47	55	-0.27(-0.84%)
May 31, 2019	31.74	31.74	31.74	31.74	100	-1.94(-5.75%)
May 30, 2019	33.67	33.67	33.67	33.67	0	-1.42(-4.03%)
May 29, 2019	35.09	35.09	35.09	35.09	32	+0.03(+0.10%)
May 28, 2019	35.05	35.05	35.05	35.05	2	+0.12(+0.36%)
May 24, 2019		34.93	34.93	34.93	2	+0.00(+0.00%)
May 23, 2019	34.93	34.93	34.93	34.93	102	-1.55(-4.25%)
May 22, 2019	36.48	36.48	36.48	36.48	3	-1.11(-2.96%)
May 21, 2019	37.59	37.59	37.59	37.59	9	-0.08(-0.22%)
May 20, 2019	37.68	37.68	37.68	37.68	1	+0.23(+0.61%)
May 17, 2019	37.94	37.94	37.45	37.45	300	-0.20(-0.53%)
May 16, 2019	37.65	37.65	37.65	37.65	32	+0.46(+1.24%)
May 15, 2019	37.19	37.19	37.19	37.19	0	+0.34(+0.93%)
May 14, 2019	36.84	36.84	36.84	36.84	50	+0.55(+1.51%)
May 13, 2019	36.29	36.29	36.29	36.29	1	-0.44(-1.21%)
May 10, 2019	36.74	36.74	36.74	36.74	0	+0.03(+0.08%)
May 09, 2019	36.75	36.75	36.66	36.71	375	-0.22(-0.60%)
May 08, 2019	36.61	36.93	36.61	36.93	4,011	+0.45(+1.24%)
May 07, 2019	36.62	36.62	36.48	36.48	343	-0.98(-2.61%)
May 06, 2019	37.46	37.46	37.46	37.46	5	+0.59(+1.60%)
May 03, 2019	36.87	36.87	36.87	36.87	100	+0.14(+0.39%)
May 02, 2019	36.72	36.72	36.72	36.72	0	-1.17(-3.09%)
May 01, 2019	37.89	37.89	37.89	37.89	147	-0.18(-0.48%)
Apr 30, 2019	38.18	38.18	38.07	38.07	1,062	+0.17(+0.44%)
Apr 29, 2019	37.91	37.91	37.91	37.91	13	+0.42(+1.12%)
Apr 26, 2019	37.50	37.50	37.49	37.49	1,100	-1.22(-3.15%)
Apr 25, 2019	38.71	38.71	38.71	38.71	36	-0.46(-1.17%)
Apr 24, 2019	39.19	39.19	39.17	39.17	248	-0.33(-0.84%)
Apr 23, 2019	39.31	39.50	39.30	39.50	950	+0.34(+0.87%)
Apr 22, 2019	39.07	39.16	39.07	39.16	157	+1.01(+2.64%)
Apr 18, 2019	38.10	38.15	38.10	38.15	100	+0.13(+0.34%)
Apr 17, 2019	38.28	38.28	38.02	38.02	100	-0.27(-0.70%)
Apr 16, 2019	38.00	38.29	38.00	38.29	200	+0.38(+1.00%)
Apr 15, 2019	37.94	37.94	37.91	37.91	215	-0.17(-0.45%)
Apr 12, 2019	38.08	38.08	38.08	38.08	100	+0.11(+0.30%)
Apr 11, 2019	37.96	37.97	37.96	37.97	200	-0.42(-1.10%)
Apr 10, 2019	38.39	38.39	38.39	38.39	3	+0.27(+0.70%)
Apr 09, 2019	38.13	38.13	38.13	38.13	5	-0.22(-0.57%)
Apr 08, 2019	38.34	38.35	38.34	38.35	241	+0.66(+1.74%)
Apr 05, 2019	37.22	37.69	37.22	37.69	1,500	+0.70(+1.90%)
Apr 04, 2019	37.14	37.14	36.99	36.99	100	-0.21(-0.57%)
Apr 03, 2019	37.19	37.20	37.19	37.20	105	-0.08(-0.20%)
Apr 02, 2019	36.92	37.27	36.92	37.27	225	+0.58(+1.59%)
Apr 01, 2019	36.69	36.69	36.69	36.69	21	+0.89(+2.48%)
Mar 29, 2019	35.80	35.80	35.80	35.80	100	+0.44(+1.25%)
Mar 28, 2019	35.07	35.36	35.07	35.36	101	+0.03(+0.09%)
Mar 27, 2019	35.76	35.76	35.33	35.33	1,378	-0.38(-1.05%)
Mar 26, 2019	35.69	35.71	35.69	35.71	120	+0.63(+1.78%)
Mar 25, 2019	34.71	35.08	34.71	35.08	108	+0.03(+0.09%)
Mar 22, 2019	35.13	35.13	35.05	35.05	100	-0.54(-1.53%)
Mar 21, 2019	35.78	35.78	35.59	35.59	109	-0.17(-0.48%)
Mar 20, 2019	35.52	35.77	35.52	35.76	200	+0.61(+1.74%)
Mar 19, 2019	35.10	35.15	35.10	35.15	147	-0.11(-0.30%)
Mar 18, 2019	35.33	35.33	35.26	35.26	600	+0.32(+0.92%)
Mar 15, 2019	34.91	34.94	34.91	34.94	100	-0.04(-0.12%)
Mar 14, 2019	35.02	35.02	34.98	34.98	1,524	+0.06(+0.17%)
Mar 13, 2019	34.92	34.92	34.92	34.92	50	+0.87(+2.54%)
Mar 12, 2019	34.05	34.05	34.05	34.05	129	+0.06(+0.19%)
Mar 11, 2019	33.99	33.99	33.99	33.99	302	+0.44(+1.30%)
Mar 08, 2019	32.79	33.55	32.79	33.55	300	-0.26(-0.78%)
Mar 07, 2019	33.91	33.91	33.79	33.81	908	+0.17(+0.52%)
Mar 06, 2019	33.34	33.64	33.32	33.64	900	-0.18(-0.54%)
Mar 05, 2019	33.87	33.87	33.82	33.82	1,385	+0.04(+0.13%)
Mar 04, 2019	33.78	33.78	33.78	33.78	720	+0.42(+1.26%)
Mar 01, 2019	34.35	34.35	33.36	33.36	5,500	-0.85(-2.49%)
Feb 28, 2019	34.25	34.25	34.21	34.21	129	+0.14(+0.42%)
Feb 27, 2019	33.93	34.07	33.93	34.07	167	+0.79(+2.38%)
Feb 26, 2019	33.27	33.27	33.27	33.27	32	+0.15(+0.46%)
Feb 25, 2019	33.45	33.45	33.12	33.12	158	-1.07(-3.13%)
Feb 22, 2019	34.28	34.28	34.19	34.19	100	+0.19(+0.55%)
Feb 21, 2019	34.00	34.00	34.00	34.00	11	-0.16(-0.46%)
Feb 20, 2019	34.16	34.16	34.16	34.16	0	+0.44(+1.30%)
Feb 19, 2019	33.72	33.72	33.72	33.72	4	+0.18(+0.54%)
Feb 15, 2019	33.32	33.54	33.32	33.54	1,000	+0.74(+2.25%)
Feb 14, 2019	32.26	32.80	32.26	32.80	100	+0.31(+0.95%)
Feb 13, 2019	32.49	32.49	32.49	32.49	0	+0.54(+1.70%)
Feb 12, 2019	31.95	31.95	31.95	31.95	0	+0.43(+1.37%)
Feb 11, 2019	31.02	31.52	31.02	31.52	103	-0.18(-0.58%)
Feb 08, 2019	31.70	31.70	31.70	31.70	0	+0.03(+0.11%)
Feb 07, 2019	31.67	31.67	31.67	31.67	12	-0.79(-2.43%)
Feb 06, 2019	32.46	32.46	32.46	32.46	0	+0.17(+0.52%)
Feb 05, 2019	32.29	32.29	32.29	32.29	1	-0.63(-1.91%)
Feb 04, 2019	32.58	32.92	32.58	32.92	100	-0.37(-1.11%)
Feb 01, 2019	32.60	33.29	32.60	33.29	100	+0.79(+2.43%)
Jan 31, 2019	32.50	32.50	32.50	32.50	0	-0.15(-0.45%)
Jan 30, 2019	32.78	32.78	32.65	32.65	100	+0.67(+2.09%)
Jan 29, 2019	31.98	31.98	31.98	31.98	0	+0.62(+1.97%)
Jan 28, 2019	31.36	31.36	31.36	31.36	0	-0.84(-2.61%)
Jan 25, 2019	32.20	32.20	32.20	32.20	0	+0.22(+0.69%)
Jan 24, 2019	32.01	32.01	31.98	31.98	800	+0.36(+1.12%)
Jan 23, 2019	31.62	31.62	31.62	31.62	0	-0.23(-0.73%)
Jan 22, 2019	31.49	31.86	31.49	31.86	111	-0.56(-1.74%)
Jan 18, 2019	32.18	32.42	32.18	32.42	200	+0.86(+2.72%)
Jan 17, 2019	31.58	31.64	31.56	31.56	301	-0.10(-0.31%)
Jan 16, 2019	31.64	31.66	31.64	31.66	173	+0.18(+0.56%)
Jan 15, 2019	31.26	31.48	31.26	31.48	100	+0.87(+2.85%)
Jan 14, 2019	31.12	31.12	30.55	30.61	429	-0.62(-1.99%)
Jan 11, 2019	31.28	31.28	31.23	31.23	400	-0.53(-1.67%)
Jan 10, 2019	31.20	31.81	31.20	31.76	2,885	+0.18(+0.56%)
Jan 09, 2019	30.94	31.59	30.93	31.59	900	+1.55(+5.17%)
Jan 08, 2019	29.84	30.03	29.84	30.03	100	+0.61(+2.07%)
Jan 07, 2019	29.72	29.72	29.42	29.42	622	+0.27(+0.92%)
Jan 04, 2019	29.16	29.16	29.16	29.16	100	+0.68(+2.40%)
Jan 03, 2019	28.47	28.47	28.47	28.47	0	+0.31(+1.09%)
Jan 02, 2019	26.92	28.17	26.92	28.17	658	+0.47(+1.69%)
Dec 31, 2018	27.68	27.70	27.68	27.70	4,200	+0.45(+1.65%)
Dec 28, 2018	27.25	27.25	27.25	27.25	100	-0.32(-1.16%)
Dec 27, 2018	27.16	27.57	27.16	27.57	514	-0.72(-2.55%)
Dec 26, 2018	26.50	28.29	26.50	28.29	550	+1.69(+6.36%)
Dec 24, 2018	26.60	26.60	26.60	26.60	0	-0.81(-2.96%)
Dec 21, 2018	27.98	27.98	27.40	27.41	600	-0.41(-1.47%)
Dec 20, 2018	27.78	27.87	27.78	27.82	833	-0.83(-2.88%)
Dec 19, 2018	28.72	28.72	28.64	28.64	100	+0.59(+2.12%)
Dec 18, 2018	29.26	29.26	27.88	28.05	1,500	-1.84(-6.16%)
Dec 17, 2018	30.69	30.73	29.89	29.89	200	-1.09(-3.52%)
Dec 14, 2018	31.00	31.00	30.98	30.98	1,300	-1.13(-3.52%)
Dec 13, 2018	30.77	32.11	30.77	32.11	466	+1.14(+3.67%)
Dec 12, 2018	30.98	30.98	30.98	30.98	4	-0.36(-1.15%)
Dec 11, 2018	31.34	31.34	31.34	31.34	3	+0.53(+1.71%)
Dec 10, 2018	31.11	31.23	30.81	30.81	604	-0.49(-1.56%)
Dec 07, 2018		31.30	31.30	31.30	0	+0.00(+0.00%)
Dec 06, 2018	31.03	31.30	30.66	31.30	1,504	-0.43(-1.36%)
Dec 04, 2018	31.73	31.73	31.73	31.73	100	-0.00(-0.00%)
Dec 03, 2018	31.84	31.84	31.73	31.73	2,452	+1.00(+3.26%)
Nov 30, 2018	30.22	31.17	30.18	30.73	1,100	+0.17(+0.56%)
Nov 29, 2018		30.56	30.56	30.56	0	+0.00(+0.00%)
Nov 28, 2018	30.99	30.99	30.46	30.56	5,000	-0.10(-0.33%)
Nov 27, 2018	30.66	30.66	30.66	30.66	1,306	-2.31(-7.01%)
Nov 26, 2018	32.97	32.97	32.97	32.97	56	+0.00(+0.00%)
Nov 23, 2018		32.97	32.97	32.97	0	+0.00(+0.00%)
Nov 21, 2018		32.97	32.97	32.97	0	-1.46(-4.24%)
Nov 20, 2018	34.43	34.43	34.43	34.43	10	+0.00(+0.00%)
Nov 19, 2018		34.43	34.43	34.43	0	+0.00(+0.00%)
Nov 16, 2018	34.43	34.43	34.43	34.43	100	+0.00(+0.00%)
Nov 15, 2018	34.43	34.43	34.43	34.43	544	+0.28(+0.82%)
Nov 14, 2018	34.73	34.73	34.15	34.15	701	-1.53(-4.29%)
Nov 13, 2018	35.68	35.68	35.68	35.68	113	+0.00(+0.00%)
Nov 12, 2018	35.68	35.68	35.68	35.68	369	-1.05(-2.86%)
Nov 09, 2018		36.73	36.73	36.73	0	+0.00(+0.00%)
Nov 08, 2018	36.73	36.73	36.73	36.73	143	-0.83(-2.22%)
Nov 07, 2018	37.56	37.56	37.56	37.56	141	+0.00(+0.00%)
Nov 06, 2018	37.91	37.91	37.56	37.56	2,095	+0.00(+0.00%)
Nov 05, 2018					0	+0.00(+0.00%)
Nov 02, 2018		40.77	40.77	40.77	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.