Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	40.60	40.60	40.40	40.48	1,329	+0.25(+0.61%)
Mar 28, 2019	39.87	40.23	39.82	40.23	8,131	+0.60(+1.51%)
Mar 27, 2019	40.06	40.06	39.35	39.63	7,178	-0.25(-0.62%)
Mar 26, 2019	39.74	40.08	39.72	39.88	2,668	+0.31(+0.78%)
Mar 25, 2019	39.13	39.70	39.13	39.57	4,022	-0.05(-0.13%)
Mar 22, 2019	40.44	40.65	39.41	39.62	10,540	-1.35(-3.30%)
Mar 21, 2019	40.62	41.23	40.46	40.97	4,562	+0.54(+1.33%)
Mar 20, 2019	40.58	40.84	40.15	40.44	10,981	-0.29(-0.72%)
Mar 19, 2019	40.59	41.12	40.59	40.73	4,186	-0.04(-0.10%)
Mar 18, 2019	40.57	40.97	40.57	40.77	14,509	+0.12(+0.29%)
Mar 15, 2019	40.93	40.96	40.65	40.65	3,683	-0.05(-0.12%)
Mar 14, 2019	40.68	40.97	40.68	40.70	4,094	-0.10(-0.24%)
Mar 13, 2019	40.50	40.98	40.50	40.80	11,861	+0.12(+0.29%)
Mar 12, 2019	40.96	41.21	40.57	40.68	4,250	+0.06(+0.15%)
Mar 11, 2019	40.36	40.62	40.11	40.62	3,794	+0.82(+2.06%)
Mar 08, 2019	40.34	40.34	39.58	39.80	10,335	-0.07(-0.17%)
Mar 07, 2019	40.18	40.22	39.87	39.87	2,717	-0.34(-0.84%)
Mar 06, 2019	41.12	41.12	39.97	40.21	8,312	-0.80(-1.94%)
Mar 05, 2019	41.16	41.16	40.93	41.00	2,241	-0.07(-0.17%)
Mar 04, 2019	42.31	42.31	40.84	41.07	20,424	-0.67(-1.62%)
Mar 01, 2019	41.88	41.89	41.17	41.75	4,400	+0.10(+0.25%)
Feb 28, 2019	41.47	41.73	41.47	41.64	2,245	-0.12(-0.29%)
Feb 27, 2019	41.55	41.94	41.50	41.76	5,680	+0.01(+0.02%)
Feb 26, 2019	42.21	42.21	41.70	41.76	4,796	-0.41(-0.97%)
Feb 25, 2019	42.69	42.69	42.17	42.17	10,219	+0.14(+0.33%)
Feb 22, 2019	41.85	42.03	41.85	42.03	1,534	+0.42(+1.01%)
Feb 21, 2019	41.83	41.85	41.61	41.61	4,513	-0.24(-0.58%)
Feb 20, 2019	41.89	41.97	41.57	41.85	9,204	+0.20(+0.47%)
Feb 19, 2019	41.00	41.76	41.00	41.66	5,820	+0.32(+0.78%)
Feb 15, 2019	41.62	41.62	41.12	41.34	7,674	+0.37(+0.91%)
Feb 14, 2019	40.36	41.13	40.36	40.97	2,984	+0.12(+0.29%)
Feb 13, 2019	40.94	40.94	40.65	40.85	4,003	+0.05(+0.12%)
Feb 12, 2019	40.56	40.80	40.41	40.80	6,007	+0.72(+1.80%)
Feb 11, 2019	40.03	40.12	39.72	40.08	5,129	+0.37(+0.93%)
Feb 08, 2019	39.22	39.79	39.22	39.71	2,251	+0.23(+0.57%)
Feb 07, 2019	39.77	39.78	39.28	39.48	6,655	-0.62(-1.55%)
Feb 06, 2019	40.09	40.11	39.98	40.11	1,959	-0.01(-0.03%)
Feb 05, 2019	40.07	40.44	40.07	40.12	12,422	+0.10(+0.25%)
Feb 04, 2019	39.26	40.10	39.26	40.02	5,855	+0.62(+1.56%)
Feb 01, 2019	39.30	39.64	39.30	39.40	11,461	+0.08(+0.21%)
Jan 31, 2019	39.06	39.68	39.06	39.32	10,186	+0.43(+1.10%)
Jan 30, 2019	38.62	38.94	38.55	38.89	4,084	+0.23(+0.59%)
Jan 29, 2019	38.94	38.94	38.48	38.66	6,919	+0.00(+0.01%)
Jan 28, 2019	38.70	38.70	38.50	38.66	6,793	-0.17(-0.44%)
Jan 25, 2019	38.49	38.93	38.49	38.83	2,762	+0.54(+1.42%)
Jan 24, 2019	38.16	38.32	38.13	38.29	6,632	+0.40(+1.06%)
Jan 23, 2019	38.41	38.41	37.82	37.88	8,226	-0.08(-0.22%)
Jan 22, 2019	38.94	38.94	37.92	37.97	6,787	-0.69(-1.79%)
Jan 18, 2019	38.91	38.91	38.31	38.66	12,279	+0.60(+1.57%)
Jan 17, 2019	37.77	38.20	37.69	38.06	9,200	+0.43(+1.16%)
Jan 16, 2019	37.78	37.83	37.58	37.63	5,541	+0.23(+0.62%)
Jan 15, 2019	37.91	37.91	37.04	37.40	8,491	+0.14(+0.36%)
Jan 14, 2019	37.28	37.44	37.12	37.26	11,200	-0.40(-1.06%)
Jan 11, 2019	36.83	37.69	36.83	37.66	6,344	+0.26(+0.71%)
Jan 10, 2019	36.52	37.40	36.52	37.40	3,865	+0.05(+0.13%)
Jan 09, 2019	37.14	37.38	37.14	37.35	2,433	+0.57(+1.55%)
Jan 08, 2019	36.54	36.80	36.12	36.78	32,878	+0.69(+1.91%)
Jan 07, 2019	35.82	36.26	35.82	36.09	3,410	+0.60(+1.68%)
Jan 04, 2019	35.23	35.55	35.20	35.49	3,683	+1.36(+3.97%)
Jan 03, 2019	34.50	34.50	33.66	34.14	5,532	-1.05(-3.00%)
Jan 02, 2019	34.02	35.19	34.02	35.19	3,182	+0.45(+1.29%)
Dec 31, 2018	35.29	35.29	34.64	34.74	9,721	-0.15(-0.42%)
Dec 28, 2018	34.00	35.08	34.00	34.89	10,335	+0.25(+0.73%)
Dec 27, 2018	33.95	34.63	33.30	34.63	11,402	+0.48(+1.40%)
Dec 26, 2018	32.60	34.15	32.51	34.15	10,738	+1.24(+3.77%)
Dec 24, 2018	32.52	33.03	32.52	32.91	4,400	-0.08(-0.24%)
Dec 21, 2018	34.03	34.03	32.85	32.99	7,879	-0.96(-2.82%)
Dec 20, 2018	35.04	35.04	33.43	33.95	35,342	-0.44(-1.28%)
Dec 19, 2018	35.55	35.91	34.39	34.39	18,487	-0.66(-1.89%)
Dec 18, 2018	35.26	35.69	34.39	35.05	4,025	-0.38(-1.07%)
Dec 17, 2018	36.04	36.36	35.08	35.43	22,265	-0.81(-2.23%)
Dec 14, 2018	36.59	36.59	36.24	36.24	10,778	-0.71(-1.92%)
Dec 13, 2018	37.26	37.26	36.95	36.95	1,063	-0.69(-1.84%)
Dec 12, 2018	37.54	37.67	37.54	37.64	1,753	+0.86(+2.33%)
Dec 11, 2018	37.51	37.56	36.71	36.78	3,127	-0.05(-0.13%)
Dec 10, 2018	37.49	37.49	36.09	36.83	15,354	-0.15(-0.41%)
Dec 07, 2018	37.76	37.76	36.86	36.98	2,668	-0.91(-2.41%)
Dec 06, 2018	38.19	38.19	37.05	37.90	8,931	-0.25(-0.66%)
Dec 04, 2018	39.94	39.94	38.15	38.15	9,135	-1.79(-4.49%)
Dec 03, 2018	39.68	39.94	39.36	39.94	8,737	+0.80(+2.04%)
Nov 30, 2018	39.45	39.50	39.14	39.14	2,258	-0.38(-0.97%)
Nov 29, 2018	38.88	39.52	38.88	39.52	16,671	+0.43(+1.09%)
Nov 28, 2018	38.36	39.10	37.80	39.10	4,974	+1.07(+2.80%)
Nov 27, 2018	37.87	38.13	37.87	38.03	4,540	-0.20(-0.54%)
Nov 26, 2018	37.98	38.25	37.98	38.24	1,746	+0.39(+1.03%)
Nov 23, 2018	36.63	37.89	36.63	37.85	2,155	+0.15(+0.39%)
Nov 21, 2018		37.70	37.70	37.70	0	+0.61(+1.65%)
Nov 20, 2018	36.63	37.61	36.53	37.09	8,343	-0.79(-2.09%)
Nov 19, 2018	38.90	38.90	37.56	37.88	8,152	-1.00(-2.56%)
Nov 16, 2018	38.45	38.88	38.45	38.88	3,592	+0.06(+0.15%)
Nov 15, 2018	37.90	38.82	37.86	38.82	2,873	+0.71(+1.87%)
Nov 14, 2018	38.39	38.44	37.96	38.11	4,332	-0.16(-0.42%)
Nov 13, 2018	38.80	38.80	38.27	38.27	2,292	-0.34(-0.87%)
Nov 12, 2018	39.68	39.68	38.53	38.61	7,075	-0.67(-1.71%)
Nov 09, 2018	39.39	39.39	39.21	39.28	4,003	-0.51(-1.29%)
Nov 08, 2018	39.79	39.97	39.65	39.79	8,026	+0.01(+0.02%)
Nov 07, 2018	39.56	39.98	39.49	39.79	6,107	+0.30(+0.77%)
Nov 06, 2018	39.75	39.75	39.36	39.48	3,305	+0.31(+0.79%)
Nov 05, 2018	39.82	39.82	39.17	39.17	1,330	-0.65(-1.64%)
Nov 02, 2018	40.47	40.47	39.41	39.82	6,364	+0.08(+0.20%)
Nov 01, 2018	38.82	39.93	38.82	39.75	5,802	+1.19(+3.09%)
Oct 31, 2018	39.05	39.05	38.45	38.55	3,892	+0.26(+0.67%)
Oct 30, 2018	37.65	38.30	37.35	38.30	2,611	+1.13(+3.04%)
Oct 29, 2018	37.73	37.75	36.99	37.17	3,501	-0.41(-1.08%)
Oct 26, 2018	37.65	38.27	36.99	37.57	12,010	-0.80(-2.08%)
Oct 25, 2018	37.41	38.51	37.01	38.37	172,546	+0.82(+2.18%)
Oct 24, 2018	39.26	39.26	37.55	37.55	3,596	-1.68(-4.27%)
Oct 23, 2018	38.33	39.23	38.06	39.23	5,396	+0.08(+0.20%)
Oct 22, 2018	38.36	39.39	38.23	39.15	9,886	+0.37(+0.95%)
Oct 19, 2018	40.32	40.32	38.78	38.78	7,493	-1.06(-2.67%)
Oct 18, 2018	40.80	40.80	39.61	39.85	7,236	-0.69(-1.70%)
Oct 17, 2018	41.14	41.14	39.96	40.54	102,773	-0.15(-0.36%)
Oct 16, 2018	39.05	40.77	39.05	40.68	133,335	+1.37(+3.49%)
Oct 15, 2018	39.54	39.61	39.06	39.31	20,135	-0.10(-0.25%)
Oct 12, 2018	39.47	39.63	38.80	39.41	12,215	+0.60(+1.56%)
Oct 11, 2018	38.60	39.78	38.56	38.80	13,111	-0.77(-1.94%)
Oct 10, 2018	40.13	40.78	39.42	39.57	20,367	-1.15(-2.81%)
Oct 09, 2018	40.74	41.22	40.72	40.72	4,581	-0.42(-1.01%)
Oct 08, 2018	41.07	41.43	40.71	41.13	8,485	-0.40(-0.96%)
Oct 05, 2018	41.94	42.41	41.08	41.53	25,252	-0.68(-1.62%)
Oct 04, 2018	42.45	42.64	42.14	42.21	15,094	-1.01(-2.34%)
Oct 03, 2018	42.64	43.23	42.64	43.22	11,680	+0.36(+0.85%)
Oct 02, 2018	43.18	43.33	42.67	42.86	9,239	-0.60(-1.37%)
Oct 01, 2018	45.03	45.03	43.44	43.46	30,925	-0.76(-1.72%)
Sep 28, 2018	44.26	44.44	43.99	44.22	5,645	+0.03(+0.07%)
Sep 27, 2018	44.72	44.72	44.11	44.19	17,368	+0.11(+0.24%)
Sep 26, 2018	44.89	44.89	44.01	44.08	11,851	-0.32(-0.72%)
Sep 25, 2018	44.70	44.70	43.90	44.40	9,492	+0.49(+1.11%)
Sep 24, 2018	43.85	44.02	43.70	43.92	7,586	-0.16(-0.35%)
Sep 21, 2018	44.12	44.35	43.82	44.07	11,707	-0.28(-0.64%)
Sep 20, 2018	44.17	44.44	44.17	44.35	13,742	+0.18(+0.40%)
Sep 19, 2018	44.79	44.79	44.07	44.18	15,730	-0.53(-1.18%)
Sep 18, 2018	45.20	45.20	44.39	44.70	9,320	+0.34(+0.77%)
Sep 17, 2018	45.38	45.38	44.31	44.36	19,043	-0.87(-1.92%)
Sep 14, 2018	45.56	45.56	45.03	45.23	14,685	+0.18(+0.39%)
Sep 13, 2018	44.75	45.32	44.75	45.06	14,863	+0.02(+0.04%)
Sep 12, 2018	45.39	45.39	44.40	45.04	20,858	+0.06(+0.13%)
Sep 11, 2018	44.91	45.05	44.57	44.98	18,925	+0.11(+0.24%)
Sep 10, 2018	44.96	45.06	44.64	44.87	18,058	+0.33(+0.74%)
Sep 07, 2018	44.70	44.94	44.34	44.54	14,069	+0.11(+0.24%)
Sep 06, 2018	45.16	45.16	44.34	44.43	9,653	-0.43(-0.96%)
Sep 05, 2018	45.15	45.15	44.24	44.86	25,552	-0.46(-1.01%)
Sep 04, 2018	45.67	45.67	44.86	45.32	31,135	+0.01(+0.02%)
Aug 31, 2018		45.31	45.31	45.31	0	+0.29(+0.65%)
Aug 30, 2018	45.28	45.29	44.84	45.02	21,781	+0.06(+0.13%)
Aug 29, 2018	44.91	45.09	44.75	44.96	62,934	+0.39(+0.87%)
Aug 28, 2018	45.18	45.18	44.36	44.57	12,797	+0.17(+0.37%)
Aug 27, 2018	44.95	44.95	44.37	44.40	19,827	+0.39(+0.90%)
Aug 24, 2018	44.08	44.21	44.00	44.01	8,010	+0.11(+0.25%)
Aug 23, 2018	44.16	44.18	43.73	43.90	12,660	+0.17(+0.38%)
Aug 22, 2018	44.31	44.31	43.52	43.73	34,924	+0.01(+0.02%)
Aug 21, 2018	43.82	43.82	43.30	43.72	62,777	+0.47(+1.08%)
Aug 20, 2018	43.59	43.93	43.15	43.25	356,482	+0.17(+0.38%)
Aug 17, 2018	43.31	43.31	42.60	43.09	5,442	+0.29(+0.68%)
Aug 16, 2018	42.80	42.87	42.67	42.80	2,685	+0.45(+1.06%)
Aug 15, 2018	43.14	43.14	42.17	42.35	8,863	-0.48(-1.11%)
Aug 14, 2018	42.77	43.27	42.61	42.83	11,410	+0.49(+1.15%)
Aug 13, 2018	43.15	43.15	42.20	42.34	17,576	-0.31(-0.73%)
Aug 10, 2018	42.47	42.67	42.47	42.65	1,540	+0.37(+0.88%)
Aug 09, 2018	42.19	42.31	42.19	42.28	5,187	+0.38(+0.91%)
Aug 08, 2018	42.08	49.90	41.73	41.90	10,136	+0.41(+0.99%)
Aug 07, 2018	41.58	41.70	41.49	41.49	3,097	+0.77(+1.89%)
Aug 06, 2018		40.72	40.72	40.72	580	+0.00(+0.00%)
Aug 03, 2018	41.19	41.19	40.51	40.72	11,707	-0.07(-0.17%)
Aug 02, 2018	40.55	40.80	40.45	40.79	1,553	+0.34(+0.84%)
Aug 01, 2018	40.31	40.46	40.20	40.45	3,230	+0.22(+0.56%)
Jul 31, 2018	39.74	40.24	39.74	40.23	3,180	+0.44(+1.10%)
Jul 30, 2018	40.37	40.37	39.79	39.79	6,718	-0.39(-0.97%)
Jul 27, 2018	41.44	41.44	40.07	40.18	5,032	-0.72(-1.76%)
Jul 26, 2018	41.06	41.06	40.82	40.90	1,796	+0.51(+1.25%)
Jul 25, 2018	40.89	40.89	40.24	40.39	3,857	+0.08(+0.19%)
Jul 24, 2018	41.62	41.62	40.28	40.31	5,901	-0.75(-1.83%)
Jul 23, 2018	41.33	41.33	41.04	41.06	2,407	+0.06(+0.14%)
Jul 20, 2018	41.09	41.17	41.00	41.00	6,101	-0.20(-0.47%)
Jul 19, 2018	40.87	41.31	40.87	41.20	3,951	+0.29(+0.72%)
Jul 18, 2018	41.21	41.21	40.87	40.91	3,414	-0.08(-0.19%)
Jul 17, 2018	40.81	41.14	40.72	40.98	3,597	+0.50(+1.22%)
Jul 16, 2018	41.07	41.07	40.34	40.49	1,469	-0.33(-0.81%)
Jul 13, 2018	40.89	41.00	40.82	40.82	884	+0.01(+0.02%)
Jul 12, 2018	40.90	40.90	40.81	40.81	452	+0.30(+0.74%)
Jul 11, 2018	40.29	40.63	40.29	40.51	1,327	-0.28(-0.69%)
Jul 10, 2018	41.20	41.20	40.84	40.79	3,052	-0.22(-0.55%)
Jul 09, 2018	41.47	41.47	40.86	41.01	1,544	+0.20(+0.50%)
Jul 06, 2018	40.57	40.81	40.57	40.81	1,004	+0.45(+1.11%)
Jul 05, 2018		39.87	39.94	40.36	3,567	+0.50(+1.25%)
Jul 02, 2018		39.87	39.87	39.87	0	+0.05(+0.12%)
Jun 29, 2018	39.93	39.93	39.77	39.82	2,302	+0.15(+0.37%)
Jun 28, 2018	39.68	39.75	39.15	39.67	4,565	+0.30(+0.76%)
Jun 27, 2018	40.62	40.62	39.37	39.37	5,709	-1.01(-2.50%)
Jun 26, 2018	39.64	40.38	39.64	40.38	1,578	+0.78(+1.97%)
Jun 25, 2018	39.85	39.85	39.60	39.60	981	-0.63(-1.58%)
Jun 22, 2018	40.37	40.41	40.20	40.24	6,366	-0.27(-0.67%)
Jun 21, 2018	41.45	41.45	40.51	40.51	3,200	-0.60(-1.47%)
Jun 20, 2018	41.85	41.85	40.98	41.11	13,174	+0.07(+0.17%)
Jun 19, 2018	41.33	41.35	40.58	41.04	9,138	-0.02(-0.04%)
Jun 18, 2018	41.00	41.17	40.87	41.06	3,796	+0.27(+0.66%)
Jun 15, 2018		40.78	40.59	40.79	9,544	+0.01(+0.02%)
Jun 14, 2018	40.77	40.86	40.55	40.78	14,710	+0.49(+1.21%)
Jun 13, 2018	40.99	40.99	40.18	40.29	8,245	-0.03(-0.07%)
Jun 12, 2018	40.57	40.57	40.25	40.32	2,401	+0.16(+0.39%)
Jun 11, 2018	40.08	40.17	40.04	40.17	3,043	+0.09(+0.22%)
Jun 08, 2018	40.08	40.08	40.06	40.08	1,609	+0.32(+0.80%)
Jun 07, 2018	40.56	40.56	39.51	39.76	5,732	-0.40(-0.99%)
Jun 06, 2018	40.76	40.76	39.93	40.16	7,714	+0.19(+0.49%)
Jun 05, 2018	40.21	40.21	39.60	39.96	11,132	+0.55(+1.39%)
Jun 04, 2018	39.19	39.51	39.18	39.41	5,788	+0.31(+0.80%)
Jun 01, 2018	39.19	39.19	39.10	39.10	998	+0.34(+0.88%)
May 31, 2018	38.94	38.94	38.64	38.76	4,346	-0.23(-0.59%)
May 30, 2018	39.00	39.07	38.94	38.99	2,943	+0.77(+2.02%)
May 29, 2018	38.78	38.78	38.21	38.21	617	-0.13(-0.35%)
May 25, 2018		38.35	38.35	38.35	0	+0.03(+0.07%)
May 24, 2018	38.30	38.38	38.29	38.32	1,188	-0.00(-0.00%)
May 23, 2018	38.46	38.46	38.27	38.32	587	-0.14(-0.35%)
May 22, 2018	38.47	38.47	38.46	38.46	1,429	-0.22(-0.58%)
May 18, 2018		38.68	38.68	38.68	12	+0.27(+0.71%)
May 17, 2018	38.45	38.48	38.41	38.41	1,836	+0.63(+1.67%)
May 15, 2018		37.78	37.78	37.78	212	-0.85(-2.19%)
May 14, 2018	38.62	38.62	38.62	38.62	443	+0.68(+1.79%)
May 11, 2018	38.02	38.02	37.93	37.94	602	+0.57(+1.53%)
May 09, 2018		37.37	37.37	37.37	95	+0.45(+1.21%)
May 08, 2018	36.89	36.92	36.89	36.92	2,080	+0.73(+2.01%)
May 04, 2018		36.19	36.19	36.19	70	+0.24(+0.68%)
May 03, 2018	35.97	35.97	35.95	35.95	1,113	-0.21(-0.59%)
May 01, 2018		36.16	36.16	36.16	153	-0.17(-0.48%)
Apr 27, 2018		36.34	36.34	36.34	40	+0.11(+0.30%)
Apr 26, 2018	36.23	36.23	36.23	36.23	315	-0.04(-0.11%)
Apr 25, 2018	36.07	36.27	36.07	36.27	512	-0.21(-0.56%)
Apr 24, 2018	36.91	36.91	36.48	36.48	1,084	-0.64(-1.72%)
Apr 23, 2018	37.12	37.12	37.12	37.12	329	+0.56(+1.54%)
Apr 20, 2018	36.55	36.55	36.55	36.55	500	-0.52(-1.41%)
Apr 19, 2018	37.29	37.29	36.99	37.07	1,555	-0.28(-0.76%)
Apr 18, 2018	37.38	37.38	37.36	37.36	635	+0.08(+0.21%)
Apr 17, 2018	36.51	37.28	36.51	37.28	818	+0.54(+1.48%)
Apr 16, 2018	37.27	37.27	36.70	36.74	1,650	+0.02(+0.05%)
Apr 12, 2018		36.72	36.72	36.72	32	+0.80(+2.22%)
Apr 06, 2018		35.92	35.92	35.92	129	-0.26(-0.73%)
Apr 05, 2018	36.17	36.18	36.17	36.18	1,034	+0.85(+2.41%)
Apr 04, 2018	35.33	35.33	35.33	35.33	113	+0.26(+0.74%)
Apr 03, 2018	35.07	35.07	35.07	35.07	166	-0.18(-0.52%)

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.