Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018		40.77	40.77	40.77	0	+0.00(+0.00%)
Oct 31, 2018					0	+0.00(+0.00%)
Oct 30, 2018		40.77	40.77	40.77	0	+0.00(+0.00%)
Oct 29, 2018	40.77			40.77	2	+0.00(+0.00%)
Oct 26, 2018	40.77	40.77	40.77	40.77	100	+0.00(+0.00%)
Oct 25, 2018					0	+0.00(+0.00%)
Oct 24, 2018	40.77	40.77	40.77	40.77	503	-1.91(-4.48%)
Oct 23, 2018	42.68			42.68	4	+0.00(+0.00%)
Oct 22, 2018	42.68			42.68	1	+0.00(+0.00%)
Oct 19, 2018	42.68	42.68	42.68	42.68	100	+0.00(+0.00%)
Oct 18, 2018	42.68			42.68	4	+0.00(+0.00%)
Oct 17, 2018	42.88	42.88	42.68	42.68	706	-0.02(-0.05%)
Oct 16, 2018	42.70			42.70	46	+0.00(+0.00%)
Oct 15, 2018		42.70	42.70	42.70	0	+0.00(+0.00%)
Oct 12, 2018	42.70	42.70	42.70	42.70	100	-0.00(-0.00%)
Oct 11, 2018	43.15	43.15	42.66	42.70	597	-1.55(-3.50%)
Oct 10, 2018	44.25	44.25	44.25	44.25	100	-0.67(-1.49%)
Oct 09, 2018		44.92	44.92	44.92	0	+0.00(+0.00%)
Oct 08, 2018		44.92	44.92	44.92	0	+0.00(+0.00%)
Oct 05, 2018		44.92	44.92	44.92	0	+0.00(+0.00%)
Oct 04, 2018	45.74	45.74	44.92	44.92	791	-0.15(-0.33%)
Oct 03, 2018	45.33	45.34	45.07	45.07	2,903	+0.73(+1.65%)
Oct 02, 2018	44.34	44.34	44.34	44.34	41	+0.00(+0.00%)
Oct 01, 2018	44.34	44.34	44.34	44.34	1,502	+1.02(+2.35%)
Sep 28, 2018		43.32	43.32	43.32	0	+0.00(+0.00%)
Sep 27, 2018	43.32	43.32	43.32	43.32	10	+0.00(+0.00%)
Sep 26, 2018	43.32	43.32	43.32	43.32	510	+0.75(+1.76%)
Sep 25, 2018	42.57			42.57	51	+0.00(+0.00%)
Sep 24, 2018	42.57			42.57	7	+0.00(+0.00%)
Sep 21, 2018	42.57	42.57	42.57	42.57	100	+0.00(+0.00%)
Sep 20, 2018	42.57	42.57	42.57	42.57	1,219	+0.92(+2.21%)
Sep 19, 2018		41.65	41.65	41.65	0	+0.00(+0.00%)
Sep 18, 2018		41.65	41.65	41.65	0	+0.00(+0.00%)
Sep 17, 2018	41.65	41.65	41.65	41.65	1,221	-0.12(-0.29%)
Sep 14, 2018		41.77	41.77	41.77	0	+0.00(+0.00%)
Sep 13, 2018	41.77			41.77	10	+0.00(+0.00%)
Sep 12, 2018		41.77	41.77	41.77	0	+0.00(+0.00%)
Sep 11, 2018		41.77	41.77	41.77	0	+0.00(+0.00%)
Sep 10, 2018		41.77	41.77	41.77	0	+0.00(+0.00%)
Sep 07, 2018		41.77	41.77	41.77	0	+0.00(+0.00%)
Sep 06, 2018	41.77			41.77	1	+0.00(+0.00%)
Sep 05, 2018		41.77	41.77	41.77	0	+0.00(+0.00%)
Sep 04, 2018	41.77			41.77	9	+0.00(+0.00%)
Aug 31, 2018		41.77	41.77	41.77	0	+0.00(+0.00%)
Aug 30, 2018		41.77	41.77	41.77	0	+0.00(+0.00%)
Aug 29, 2018	41.60	41.77	41.60	41.77	3,200	+0.33(+0.80%)
Aug 28, 2018	41.44	41.44	41.44	41.44	18	+0.00(+0.00%)
Aug 27, 2018	41.44	41.44	41.44	41.44	1,000	+0.64(+1.57%)
Aug 24, 2018		40.80	40.80	40.80	0	+0.00(+0.00%)
Aug 23, 2018	40.81	40.81	40.76	40.80	302	-0.20(-0.49%)
Aug 22, 2018	41.28	41.28	40.90	41.00	2,200	+2.24(+5.78%)
Aug 21, 2018		38.76	38.76	38.76	0	+0.00(+0.00%)
Aug 20, 2018		38.76	38.76	38.76	0	+0.00(+0.00%)
Aug 17, 2018		38.76	38.76	38.76	0	+0.00(+0.00%)
Aug 16, 2018	38.76			38.76	2	+0.00(+0.00%)
Aug 15, 2018	39.01	39.01	38.75	38.76	1,111	-1.38(-3.44%)
Aug 14, 2018		40.14	40.14	40.14	0	+0.00(+0.00%)
Aug 13, 2018	40.14	40.14	40.14	40.14	146	+0.38(+0.96%)
Aug 10, 2018	39.76	39.76	39.76	39.76	100	+0.00(+0.00%)
Aug 09, 2018	39.76			39.76	1	+0.00(+0.00%)
Aug 08, 2018	39.78	39.78	39.76	39.76	305	-0.34(-0.85%)
Aug 07, 2018		40.10	40.10	40.10	0	+0.00(+0.00%)
Aug 06, 2018	40.10	40.10	40.10	40.10	2	+0.00(+0.00%)
Aug 03, 2018		40.10	40.10	40.10	0	+0.00(+0.00%)
Aug 02, 2018	40.10	40.10	40.10	40.10	23	+0.00(+0.00%)
Aug 01, 2018	40.09	40.10	40.09	40.10	384	-0.62(-1.52%)
Jul 31, 2018		40.72	40.72	40.72	0	+0.00(+0.00%)
Jul 30, 2018	40.72	40.72	40.72	40.72	6	+0.00(+0.00%)
Jul 27, 2018	41.17	41.17	40.72	40.72	200	+1.29(+3.27%)
Jul 18, 2018		39.43	39.43	39.43	0	-3.60(-8.37%)
Jul 11, 2018		43.03	43.03	43.03	2	+0.21(+0.49%)
Jul 05, 2018		42.82	42.82	42.82	1	-0.06(-0.13%)

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.