Date	Open	High	Low	Close	Volume	Change (%)
Mar 14, 2019		54.02	54.02	54.02	0	-0.03(-0.05%)
Mar 13, 2019	53.95	54.08	53.88	54.04	3,702	+0.17(+0.32%)
Mar 12, 2019	53.90	53.92	53.87	53.87	1,502	-0.32(-0.58%)
Mar 11, 2019	53.95	54.19	53.94	54.19	2,061	+0.41(+0.76%)
Mar 08, 2019	53.67	53.78	53.62	53.78	6,600	-0.24(-0.44%)
Mar 07, 2019	54.29	54.34	54.02	54.02	2,016	-0.10(-0.19%)
Mar 06, 2019	54.28	54.28	54.09	54.12	2,362	+0.15(+0.27%)
Mar 05, 2019	53.72	54.02	53.72	53.98	1,166	+0.06(+0.10%)
Mar 04, 2019	54.07	54.12	53.66	53.92	5,577	+0.06(+0.11%)
Mar 01, 2019	53.70	53.86	53.70	53.86	4,600	+0.25(+0.46%)
Feb 28, 2019	53.67	53.74	53.54	53.61	1,688	-0.17(-0.32%)
Feb 27, 2019	53.78	53.78	53.78	53.78	6	-0.27(-0.49%)
Feb 26, 2019	53.85	54.05	53.85	54.05	383	+0.16(+0.29%)
Feb 25, 2019	53.98	54.10	53.89	53.89	1,112	+0.32(+0.60%)
Feb 22, 2019	53.57	53.70	53.57	53.57	2,700	+0.53(+1.00%)
Feb 21, 2019	52.97	53.12	52.93	53.04	4,020	-0.42(-0.78%)
Feb 20, 2019	53.57	53.58	53.45	53.45	3,806	-0.07(-0.13%)
Feb 19, 2019	52.85	53.56	52.85	53.52	1,596	+0.33(+0.62%)
Feb 15, 2019	52.90	53.20	52.90	53.19	700	+0.74(+1.41%)
Feb 14, 2019	52.49	52.50	52.39	52.45	2,918	-0.04(-0.08%)
Feb 13, 2019	52.60	52.60	52.49	52.49	398	-0.19(-0.36%)
Feb 12, 2019	52.68	52.68	52.68	52.68	181	+0.55(+1.06%)
Feb 11, 2019	52.03	52.13	52.03	52.13	739	+0.20(+0.38%)
Feb 08, 2019	51.80	51.93	51.80	51.93	200	-0.45(-0.87%)
Feb 07, 2019	52.41	52.41	51.99	52.38	2,130	-0.00(-0.00%)
Feb 06, 2019	52.73	52.73	52.39	52.39	1,183	-0.35(-0.67%)
Feb 05, 2019	52.74	52.74	52.74	52.74	144	+0.59(+1.13%)
Feb 04, 2019	51.85	52.15	51.83	52.15	1,370	+0.30(+0.58%)
Feb 01, 2019	51.79	52.05	51.79	51.85	1,300	-0.01(-0.02%)
Jan 31, 2019	51.56	51.90	51.56	51.86	1,447	+0.02(+0.03%)
Jan 30, 2019	51.44	51.90	51.44	51.84	1,359	+0.70(+1.37%)
Jan 29, 2019	51.14	51.14	51.14	51.14	15	+0.10(+0.19%)
Jan 28, 2019	50.99	51.04	50.95	51.04	940	-0.26(-0.50%)
Jan 25, 2019	51.23	51.35	51.22	51.30	1,600	+0.77(+1.51%)
Jan 24, 2019	50.43	50.55	50.39	50.53	1,064	+0.02(+0.05%)
Jan 23, 2019	50.57	50.57	50.31	50.51	926	+0.46(+0.91%)
Jan 22, 2019	50.27	50.49	50.05	50.05	827	-0.96(-1.87%)
Jan 18, 2019	50.98	51.06	50.98	51.01	2,100	+0.36(+0.72%)
Jan 17, 2019	50.20	50.65	50.20	50.65	628	+0.47(+0.94%)
Jan 16, 2019	50.23	50.23	50.17	50.17	1,081	+0.21(+0.41%)
Jan 15, 2019	49.93	50.09	49.87	49.97	1,433	+0.12(+0.25%)
Jan 14, 2019	49.63	49.93	49.63	49.84	2,641	-0.24(-0.47%)
Jan 11, 2019	49.76	50.08	49.76	50.08	2,000	+0.09(+0.18%)
Jan 10, 2019	49.99	49.99	49.99	49.99	90	+0.07(+0.14%)
Jan 09, 2019	49.98	49.99	49.92	49.92	7,336	+0.64(+1.29%)
Jan 08, 2019	49.11	49.28	49.11	49.28	231	+0.52(+1.06%)
Jan 07, 2019	48.31	48.80	48.31	48.77	1,876	+0.33(+0.68%)
Jan 04, 2019	48.15	48.52	48.11	48.44	1,400	+1.46(+3.10%)
Jan 03, 2019	46.93	47.13	46.91	46.98	1,724	-0.41(-0.87%)
Jan 02, 2019	47.02	47.44	47.02	47.39	2,798	-0.20(-0.41%)
Dec 31, 2018	47.50	47.76	47.50	47.59	4,500	-0.19(-0.40%)
Dec 28, 2018	47.99	48.10	47.73	47.78	7,200	+0.29(+0.61%)
Dec 27, 2018	46.82	47.49	46.70	47.49	4,585	-0.07(-0.15%)
Dec 26, 2018	46.26	47.56	46.26	47.56	9,179	+1.57(+3.42%)
Dec 24, 2018	46.14	46.46	45.99	45.99	13,100	+0.15(+0.32%)
Dec 21, 2018	46.71	46.73	45.84	45.84	5,763	-1.28(-2.72%)
Dec 20, 2018	47.60	47.63	47.11	47.12	3,268	-0.65(-1.36%)
Dec 19, 2018	48.63	48.74	47.60	47.77	7,098	-0.67(-1.37%)
Dec 18, 2018	48.76	48.79	48.20	48.44	9,192	-0.09(-0.18%)
Dec 17, 2018	48.95	49.04	48.45	48.53	3,183	-0.09(-0.19%)
Dec 14, 2018	48.56	48.82	48.56	48.62	808	-0.70(-1.42%)
Dec 13, 2018	49.29	49.36	49.20	49.32	4,244	+0.10(+0.21%)
Dec 12, 2018	49.46	49.59	49.22	49.22	1,945	+0.56(+1.15%)
Dec 11, 2018	48.79	48.80	48.54	48.66	1,970	+0.11(+0.22%)
Dec 10, 2018	48.45	48.60	48.02	48.55	26,106	-0.61(-1.24%)
Dec 07, 2018	49.61	49.96	49.06	49.16	7,279	-0.13(-0.26%)
Dec 06, 2018	49.09	49.40	48.93	49.28	13,957	-1.11(-2.21%)
Dec 04, 2018	51.11	51.11	50.33	50.40	13,244	-1.05(-2.03%)
Dec 03, 2018	51.88	51.88	51.44	51.44	8,137	+0.99(+1.96%)
Nov 30, 2018	50.31	50.45	50.22	50.45	3,538	-0.72(-1.40%)
Nov 29, 2018	51.08	51.22	51.07	51.17	3,758	+0.28(+0.55%)
Nov 28, 2018	50.22	51.00	50.22	50.89	4,008	+0.66(+1.31%)
Nov 27, 2018	50.14	50.23	50.01	50.23	3,636	+0.28(+0.56%)
Nov 26, 2018	49.95	50.03	49.77	49.95	3,007	+0.17(+0.35%)
Nov 23, 2018	49.80	49.82	49.78	49.78	1,011	-0.23(-0.45%)
Nov 21, 2018		50.01	50.01	50.01	0	+0.55(+1.12%)
Nov 20, 2018	49.49	49.66	49.45	49.45	1,991	-1.07(-2.11%)
Nov 19, 2018	51.02	51.02	50.47	50.52	1,287	-0.93(-1.81%)
Nov 16, 2018	51.22	51.45	51.22	51.45	2,022	+0.45(+0.87%)
Nov 15, 2018	50.94	51.01	50.80	51.01	4,676	+0.33(+0.64%)
Nov 14, 2018	50.87	50.87	50.67	50.68	5,982	-0.60(-1.18%)
Nov 13, 2018	51.18	51.61	51.12	51.28	3,612	-0.09(-0.17%)
Nov 12, 2018	51.82	51.83	51.36	51.37	2,703	-0.28(-0.54%)
Nov 09, 2018	51.69	51.74	51.65	51.65	1,011	-0.58(-1.12%)
Nov 08, 2018	52.22	52.40	52.22	52.23	4,051	+0.00(+0.00%)
Nov 07, 2018	52.25	52.26	52.19	52.23	200,396	+0.79(+1.54%)
Nov 06, 2018	51.43	51.44	51.38	51.44	2,037	+0.26(+0.51%)
Nov 05, 2018	51.18	51.18	51.18	51.18	386	+0.07(+0.14%)
Nov 02, 2018	50.99	51.10	50.81	51.10	909	+0.04(+0.07%)
Nov 01, 2018	51.11	51.11	51.07	51.07	285	+0.68(+1.34%)
Oct 31, 2018	50.24	50.46	50.24	50.39	3,842	+0.88(+1.78%)
Oct 30, 2018	49.60	49.64	49.40	49.51	2,158	+1.25(+2.58%)
Oct 29, 2018	49.47	49.47	48.27	48.27	1,554	-0.82(-1.67%)
Oct 26, 2018	48.47	49.10	48.47	49.09	1,819	-0.37(-0.74%)
Oct 25, 2018	49.34	49.45	49.14	49.45	971	-0.64(-1.28%)
Oct 24, 2018	50.23	50.23	50.05	50.09	1,683	-1.00(-1.96%)
Oct 23, 2018	50.53	51.24	50.53	51.09	3,247	-0.27(-0.52%)
Oct 22, 2018	51.44	51.44	51.28	51.36	1,483	-0.64(-1.24%)
Oct 19, 2018	52.00	52.00	52.00	52.00	404	+0.47(+0.92%)
Oct 18, 2018	51.87	51.87	51.38	51.53	1,733	-0.46(-0.89%)
Oct 17, 2018	51.87	51.99	51.87	51.99	516	+0.06(+0.11%)
Oct 16, 2018	51.52	51.94	51.52	51.94	896	+0.82(+1.61%)
Oct 15, 2018	51.19	51.19	51.11	51.11	578	+0.29(+0.56%)
Oct 12, 2018	51.19	51.19	50.60	50.83	5,358	+0.55(+1.10%)
Oct 11, 2018	51.24	51.30	49.53	50.27	52,591	-1.35(-2.61%)
Oct 10, 2018	52.33	52.33	51.62	51.62	718	-1.00(-1.89%)
Oct 09, 2018	52.37	52.61	52.37	52.61	1,579	+0.08(+0.14%)
Oct 08, 2018	52.64	52.74	52.50	52.54	1,957	-0.50(-0.95%)
Oct 05, 2018	53.46	53.46	53.04	53.04	2,022	-0.41(-0.76%)
Oct 04, 2018	53.76	53.76	53.45	53.45	3,541	-0.22(-0.41%)
Oct 03, 2018	54.00	54.00	53.66	53.67	1,008	-0.15(-0.28%)
Oct 02, 2018	53.90	53.90	53.78	53.81	1,344	-0.65(-1.20%)
Oct 01, 2018	54.43	54.47	54.43	54.47	863	-0.07(-0.13%)
Sep 28, 2018	54.63	54.63	54.54	54.54	1,011	-0.05(-0.09%)
Sep 27, 2018	54.75	54.75	54.59	54.59	579	-0.60(-1.09%)
Sep 26, 2018	54.71	55.19	54.71	55.19	1,137	+0.32(+0.59%)
Sep 25, 2018	54.87	54.87	54.87	54.87	327	+0.34(+0.63%)
Sep 24, 2018	54.73	54.73	54.49	54.52	1,392	-0.25(-0.46%)
Sep 21, 2018	54.78	54.78	54.78	54.78	205	+0.00(+0.00%)
Sep 20, 2018	54.64	54.80	54.57	54.78	1,163	+0.13(+0.23%)
Sep 19, 2018	54.54	54.65	54.54	54.65	465	+0.26(+0.48%)
Sep 18, 2018	54.13	54.39	54.13	54.39	904	+0.11(+0.20%)
Sep 17, 2018	54.17	54.28	54.17	54.28	526	+0.37(+0.69%)
Sep 14, 2018	53.91	53.91	53.91	53.91	307	-0.06(-0.11%)
Sep 13, 2018	53.96	54.02	53.96	53.97	886	+0.20(+0.37%)
Sep 12, 2018	53.43	53.81	53.34	53.77	1,600	+0.55(+1.03%)
Sep 11, 2018	52.96	53.32	52.96	53.22	1,480	+0.04(+0.07%)
Sep 10, 2018	53.18	53.18	53.18	53.18	353	+0.32(+0.61%)
Sep 07, 2018	53.12	53.12	52.75	52.86	923	-0.76(-1.42%)
Sep 06, 2018	53.75	53.75	53.62	53.62	1,352	-0.49(-0.90%)
Sep 05, 2018	54.17	54.17	54.05	54.10	687	-0.28(-0.52%)
Sep 04, 2018	54.51	54.54	54.32	54.39	956	-0.58(-1.05%)
Aug 31, 2018		54.97	54.97	54.97	0	-0.68(-1.22%)
Aug 30, 2018	55.83	55.99	55.65	55.65	1,207	-0.47(-0.84%)
Aug 29, 2018	55.76	56.13	55.76	56.12	2,745	+0.55(+0.99%)
Aug 28, 2018	55.82	55.82	55.54	55.57	52,895	-0.23(-0.41%)
Aug 27, 2018	55.48	55.84	55.48	55.80	54,087	+0.36(+0.65%)
Aug 24, 2018	55.24	55.48	55.24	55.44	3,076	+0.28(+0.50%)
Aug 23, 2018	55.08	55.37	55.08	55.16	1,561	-0.58(-1.04%)
Aug 22, 2018	55.88	55.94	55.74	55.74	1,474	-0.01(-0.02%)
Aug 21, 2018	55.70	55.76	55.54	55.76	1,600	+0.02(+0.04%)
Aug 20, 2018	55.83	55.83	55.73	55.73	1,015	-0.04(-0.07%)
Aug 17, 2018	55.26	55.77	55.26	55.77	820	+0.69(+1.25%)
Aug 16, 2018	55.02	55.08	54.99	55.08	2,202	+0.99(+1.83%)
Aug 15, 2018	54.16	54.21	53.81	54.09	3,447	+0.05(+0.09%)
Aug 14, 2018	54.04			54.04	57	+0.00(+0.00%)
Aug 13, 2018	54.42	54.42	54.02	54.04	2,836	-0.43(-0.79%)
Aug 10, 2018	54.59	54.59	54.45	54.48	1,230	-1.20(-2.16%)
Aug 09, 2018	55.68	55.68	55.68	55.68	282	+0.50(+0.91%)
Aug 08, 2018	55.07	55.18	55.07	55.18	1,229	+0.16(+0.28%)
Aug 07, 2018	55.31	55.31	55.02	55.02	6,227	-0.18(-0.32%)
Aug 06, 2018	54.95	55.27	54.95	55.20	1,658	-0.08(-0.14%)
Aug 03, 2018	55.15	55.33	55.15	55.27	1,128	+0.20(+0.37%)
Aug 02, 2018	54.80	55.07	54.80	55.07	25,913	-0.09(-0.16%)
Aug 01, 2018	55.18	55.24	55.03	55.16	2,907	-0.42(-0.75%)
Jul 31, 2018	55.58	55.58	55.38	55.58	3,585	-0.05(-0.09%)
Jul 30, 2018	55.64	55.64	55.62	55.63	432	+0.18(+0.32%)
Jul 27, 2018	55.56	55.56	55.45	55.45	1,128	+0.23(+0.42%)
Jul 26, 2018	55.19	55.22	55.08	55.22	766	+0.23(+0.41%)
Jul 25, 2018	55.24	55.24	54.99	54.99	1,327	-0.36(-0.65%)
Jul 24, 2018	55.50	55.52	55.35	55.35	1,327	+0.67(+1.23%)
Jul 23, 2018	54.71	54.82	54.68	54.68	1,314	-0.65(-1.17%)
Jul 20, 2018	55.29	55.33	55.29	55.33	710	+0.71(+1.30%)
Jul 19, 2018	54.65	54.70	54.57	54.62	933	+0.02(+0.05%)
Jul 17, 2018		54.59	54.59	54.59	352	-0.17(-0.31%)
Jul 16, 2018	54.86	54.86	54.77	54.77	619	+0.06(+0.11%)
Jul 13, 2018	54.67	54.81	54.67	54.70	2,191	-0.15(-0.28%)
Jul 12, 2018	54.86	54.86	54.86	54.86	192	+0.73(+1.34%)
Jul 11, 2018	54.12	54.13	54.12	54.13	592	-1.27(-2.29%)
Jul 10, 2018	55.32	55.40	55.31	55.40	2,065	-0.19(-0.33%)
Jul 09, 2018	55.39	55.58	55.39	55.58	1,629	+0.41(+0.74%)
Jul 06, 2018	54.89	55.18	54.89	55.18	1,266	+0.73(+1.34%)
Jul 05, 2018	54.54	54.54	54.45	54.45	837	+0.34(+0.63%)
Jul 03, 2018		54.10	54.10	54.10	0	+0.41(+0.77%)
Jul 02, 2018	53.73	53.73	53.54	53.69	1,290	-0.65(-1.19%)
Jun 29, 2018	54.27	54.36	54.25	54.34	7,296	+0.18(+0.33%)
Jun 28, 2018	53.94	54.16	53.83	54.16	2,074	+0.69(+1.29%)
Jun 27, 2018	54.14	54.48	53.47	53.47	6,471	-0.88(-1.61%)
Jun 26, 2018	54.35	54.35	54.35	54.35	236	+0.45(+0.83%)
Jun 25, 2018	54.29	54.29	53.90	53.90	10,719	-1.17(-2.13%)
Jun 22, 2018	54.91	55.16	54.91	55.08	1,091	+0.48(+0.88%)
Jun 21, 2018	54.72	54.76	54.60	54.60	1,166	-0.03(-0.06%)
Jun 20, 2018	54.43	54.63	54.43	54.63	1,408	+0.47(+0.88%)
Jun 19, 2018	53.83	54.16	53.83	54.15	2,660	-0.48(-0.89%)
Jun 18, 2018	54.64	54.64	54.64	54.64	763	+0.26(+0.48%)
Jun 15, 2018		54.31	54.23	54.38	1,258	+0.07(+0.13%)
Jun 14, 2018	54.72	54.72	54.31	54.31	1,050	-0.31(-0.57%)
Jun 13, 2018	55.04	55.16	54.62	54.62	3,295	-0.62(-1.12%)
Jun 12, 2018	55.25	55.25	55.24	55.24	421	-0.12(-0.21%)
Jun 11, 2018	55.29	55.36	55.28	55.36	1,413	+0.31(+0.56%)
Jun 08, 2018	55.05	55.05	55.05	55.05	250	-0.09(-0.17%)
Jun 07, 2018	55.34	55.45	55.14	55.14	1,479	-0.36(-0.65%)
Jun 06, 2018	55.50	55.50	55.50	55.50	520	+0.63(+1.15%)
Jun 05, 2018	54.95	54.97	54.87	54.87	2,286	-0.12(-0.21%)
Jun 04, 2018	55.00	55.00	54.99	54.99	981	+0.24(+0.44%)
Jun 01, 2018	54.74	54.74	54.74	54.74	592	+0.19(+0.36%)
May 31, 2018	54.56	54.56	54.55	54.55	1,000	-0.23(-0.41%)
May 30, 2018	54.35	54.80	54.21	54.78	5,750	+1.37(+2.57%)
May 29, 2018	53.84	53.84	53.40	53.40	1,958	-0.78(-1.44%)
May 25, 2018		54.18	54.18	54.18	0	-0.19(-0.36%)
May 24, 2018	54.40	54.40	54.18	54.38	6,209	-0.03(-0.06%)
May 23, 2018	54.28	54.41	54.24	54.41	3,085	-0.58(-1.05%)
May 22, 2018	55.13	55.17	54.99	54.99	978	-0.22(-0.40%)
May 21, 2018	55.00	55.27	55.00	55.21	5,525	+0.49(+0.90%)
May 18, 2018	54.76	54.76	54.72	54.72	658	-0.56(-1.02%)
May 17, 2018	55.18	55.28	55.08	55.28	8,703	+0.06(+0.10%)
May 16, 2018	54.94	55.24	54.94	55.22	4,523	+0.54(+0.99%)
May 15, 2018	54.55	54.77	54.55	54.68	7,313	-0.59(-1.07%)
May 14, 2018	55.52	55.53	55.27	55.27	2,155	-0.08(-0.14%)
May 11, 2018	55.53	55.53	55.35	55.35	891	+0.09(+0.16%)
May 10, 2018	55.03	55.28	55.03	55.26	827	+0.72(+1.33%)
May 09, 2018	54.62	54.62	54.52	54.53	937	+0.13(+0.23%)
May 08, 2018	54.34	54.45	54.34	54.40	899	-0.67(-1.22%)
May 07, 2018	55.00	55.17	54.98	55.08	10,465	-0.29(-0.52%)
May 04, 2018	55.36	55.36	55.36	55.36	1,412	+0.73(+1.34%)
May 02, 2018		54.63	54.63	54.63	257	+0.77(+1.42%)

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.