Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	38.89	39.25	38.89	39.25	251	+0.71(+1.83%)
Apr 29, 2020	39.52	39.52	38.54	38.54	487	+0.54(+1.42%)
Apr 28, 2020	38.38	38.54	38.00	38.00	477	+0.77(+2.07%)
Apr 27, 2020	37.77	37.77	37.23	37.23	220	+0.03(+0.08%)
Apr 24, 2020	37.20	37.20	37.20	37.20	100	-0.69(-1.82%)
Apr 23, 2020	38.50	38.50	37.90	37.90	369	+0.97(+2.62%)
Apr 22, 2020	36.93	36.93	36.93	36.93	31	+0.32(+0.88%)
Apr 21, 2020	36.61	36.61	36.61	36.61	14	-1.35(-3.55%)
Apr 20, 2020	37.78	37.95	37.78	37.95	613	+0.16(+0.43%)
Apr 17, 2020	38.64	38.64	37.79	37.79	200	-0.68(-1.77%)
Apr 16, 2020	39.04	39.04	38.47	38.47	333	-0.16(-0.40%)
Apr 15, 2020	39.00	39.00	38.63	38.63	152	-0.35(-0.91%)
Apr 14, 2020	39.19	39.19	38.98	38.98	522	+3.05(+8.48%)
Apr 13, 2020	35.28	35.94	35.28	35.94	455	+0.54(+1.53%)
Apr 09, 2020	36.00	36.00	35.39	35.39	100	+0.25(+0.71%)
Apr 08, 2020	35.14	35.14	35.14	35.14	29	-0.65(-1.82%)
Apr 07, 2020	35.92	35.92	35.63	35.79	304	+0.60(+1.71%)
Apr 06, 2020	35.75	35.75	35.19	35.19	1,795	+0.02(+0.06%)
Apr 03, 2020	34.98	35.17	33.77	35.17	900	-0.08(-0.21%)
Apr 02, 2020	35.15	35.28	35.15	35.25	931	+0.78(+2.28%)
Apr 01, 2020	34.52	34.52	34.20	34.46	620	-0.72(-2.04%)
Mar 31, 2020	35.38	35.62	35.18	35.18	904	-0.03(-0.09%)
Mar 30, 2020	35.35	35.40	35.21	35.21	1,204	-0.86(-2.38%)
Mar 27, 2020	33.24	36.07	33.24	36.07	1,900	+1.40(+4.02%)
Mar 26, 2020	34.67	34.67	34.67	34.67	60	-0.27(-0.77%)
Mar 25, 2020	35.40	36.31	34.94	34.94	519	+1.22(+3.63%)
Mar 24, 2020	33.43	33.84	31.79	33.72	1,335	+3.09(+10.10%)
Mar 23, 2020	30.85	30.85	30.63	30.63	414	+1.27(+4.32%)
Mar 20, 2020	30.24	30.35	29.36	29.36	1,600	+0.65(+2.25%)
Mar 19, 2020	28.77	28.77	28.71	28.71	221	-3.48(-10.81%)
Mar 18, 2020	31.22	32.19	30.43	32.19	13,711	-0.05(-0.16%)
Mar 17, 2020	32.21	33.83	32.08	32.24	5,015	+0.18(+0.56%)
Mar 16, 2020	31.12	33.67	31.12	32.06	1,201	-4.98(-13.45%)
Mar 13, 2020	38.98	38.98	37.05	37.05	700	-0.15(-0.41%)
Mar 12, 2020	37.20	37.20	37.20	37.20	25	-4.97(-11.79%)
Mar 11, 2020	42.54	42.54	42.17	42.17	700	-0.38(-0.90%)
Mar 10, 2020	43.21	43.30	42.55	42.55	901	+0.29(+0.68%)
Mar 09, 2020	42.09	42.27	42.06	42.27	452	-1.77(-4.03%)
Mar 06, 2020	44.04	44.04	44.04	44.04	100	+1.75(+4.14%)
Mar 05, 2020	41.92	42.29	41.89	42.29	2,480	-0.58(-1.34%)
Mar 04, 2020	42.87	42.87	42.87	42.87	0	+0.06(+0.13%)
Mar 03, 2020	42.14	42.81	42.14	42.81	1,020	+0.72(+1.72%)
Mar 02, 2020	42.11	42.11	42.02	42.09	526	+0.08(+0.18%)
Feb 28, 2020	42.01	42.01	42.01	42.01	100	-1.96(-4.46%)
Feb 27, 2020	43.97	43.97	43.97	43.97	3	-0.64(-1.43%)
Feb 26, 2020	44.61	44.61	44.61	44.61	5	-0.64(-1.42%)
Feb 25, 2020	46.10	46.10	45.25	45.25	2,226	-2.12(-4.48%)
Feb 24, 2020	47.37	47.37	47.37	47.37	0	-0.40(-0.84%)
Feb 21, 2020	47.77	47.77	47.77	47.77	100	-0.16(-0.33%)
Feb 20, 2020	47.93	47.93	47.93	47.93	60	-1.46(-2.95%)
Feb 19, 2020	49.38	49.38	49.38	49.38	80	+0.79(+1.63%)
Feb 18, 2020	48.59	48.59	48.59	48.59	1	+1.35(+2.87%)
Feb 14, 2020	47.24	47.24	47.24	47.24	100	-0.22(-0.46%)
Feb 13, 2020	47.46	47.46	47.46	47.46	0	+0.32(+0.69%)
Feb 12, 2020	47.14	47.14	47.14	47.14	50	-0.40(-0.84%)
Feb 11, 2020	47.54	47.54	47.54	47.54	5	+0.43(+0.92%)
Feb 10, 2020	47.10	47.10	47.10	47.10	9	-0.29(-0.60%)
Feb 07, 2020	47.39	47.39	47.39	47.39	100	+0.31(+0.66%)
Feb 06, 2020	47.08	47.08	47.08	47.08	4	-1.12(-2.33%)
Feb 05, 2020	46.61	48.20	46.61	48.20	373	+0.91(+1.92%)
Feb 04, 2020	47.29	47.29	47.29	47.29	4	-0.05(-0.10%)
Feb 03, 2020	47.36	47.36	47.16	47.34	990	+0.49(+1.05%)
Jan 31, 2020	46.85	46.85	46.85	46.85	100	-1.09(-2.28%)
Jan 30, 2020	47.94	47.94	47.94	47.94	65	+0.16(+0.34%)
Jan 29, 2020	48.06	48.06	47.78	47.78	202	-0.52(-1.07%)
Jan 28, 2020	48.30	48.30	48.30	48.30	24	+0.11(+0.23%)
Jan 27, 2020	48.27	48.27	48.19	48.19	164	-1.00(-2.02%)
Jan 24, 2020	49.18	49.18	49.18	49.18	100	+0.07(+0.14%)
Jan 23, 2020	49.11	49.11	49.11	49.11	0	-0.50(-1.00%)
Jan 22, 2020	49.61	49.61	49.61	49.61	59	+0.53(+1.07%)
Jan 21, 2020	48.61	49.08	48.61	49.08	454	-0.82(-1.64%)
Jan 17, 2020	49.90	49.90	49.90	49.90	100	+0.70(+1.42%)
Jan 16, 2020	49.21	49.21	49.21	49.21	111	-0.66(-1.32%)
Jan 15, 2020	49.65	49.86	49.65	49.86	100	+1.72(+3.58%)
Jan 14, 2020	47.87	48.20	47.86	48.14	2,784	+0.39(+0.81%)
Jan 13, 2020	47.78	47.78	47.68	47.75	420	-0.14(-0.30%)
Jan 10, 2020	47.79	47.90	47.79	47.90	100	+0.63(+1.34%)
Jan 09, 2020	47.26	47.26	47.26	47.26	2	+0.55(+1.18%)
Jan 08, 2020	46.53	46.71	46.53	46.71	299	-0.69(-1.45%)
Jan 07, 2020	47.08	47.40	47.08	47.40	234	+0.38(+0.82%)
Jan 06, 2020	47.02	47.02	47.02	47.02	140	-1.07(-2.22%)
Jan 03, 2020	48.09	48.09	48.09	48.09	0	+0.16(+0.34%)
Jan 02, 2020	47.92	47.92	47.92	47.92	40	+0.64(+1.35%)
Dec 31, 2019	47.29	47.29	47.29	47.29	0	+0.47(+1.00%)
Dec 30, 2019	46.82	46.82	46.82	46.82	0	+0.46(+1.00%)
Dec 27, 2019	46.50	46.50	46.36	46.36	400	-0.15(-0.32%)
Dec 26, 2019	46.51	46.51	46.51	46.51	3	+0.12(+0.26%)
Dec 24, 2019	46.39	46.39	46.39	46.39	100	+0.47(+1.03%)
Dec 23, 2019	45.91	45.91	45.91	45.91	0	+1.23(+2.76%)
Dec 20, 2019	44.68	44.68	44.68	44.68	100	-1.19(-2.58%)
Dec 19, 2019	45.87	45.87	45.87	45.87	0	-0.01(-0.03%)
Dec 18, 2019	45.88	45.88	45.88	45.88	0	+0.42(+0.93%)
Dec 17, 2019	45.46	45.46	45.46	45.46	0	-0.06(-0.14%)
Dec 16, 2019	45.52	45.52	45.52	45.52	0	+0.10(+0.21%)
Dec 13, 2019	45.43	45.43	45.43	45.43	100	-0.92(-1.99%)
Dec 12, 2019	46.25	46.35	46.25	46.35	157	+0.18(+0.39%)
Dec 11, 2019	46.17	46.17	46.17	46.17	2	+0.87(+1.92%)
Dec 10, 2019	45.30	45.30	45.30	45.30	0	+1.41(+3.21%)
Dec 09, 2019	44.01	44.01	43.89	43.89	104	-0.12(-0.28%)
Dec 06, 2019	44.01	44.01	44.01	44.01	0	-0.02(-0.04%)
Dec 05, 2019	43.92	44.03	43.92	44.03	500	+0.11(+0.25%)
Dec 04, 2019	44.54	44.54	43.92	43.92	500	-0.67(-1.50%)
Dec 03, 2019	44.59	44.59	44.59	44.59	50	+0.46(+1.04%)
Dec 02, 2019	44.13	44.13	44.13	44.13	1	+0.12(+0.28%)
Nov 29, 2019	44.00	44.00	44.00	44.00	0	+0.09(+0.22%)
Nov 27, 2019	44.00	44.00	43.91	43.91	100	-0.73(-1.64%)
Nov 26, 2019	44.64	44.64	44.64	44.64	1	+0.58(+1.32%)
Nov 25, 2019	44.06	44.06	44.06	44.06	0	+0.27(+0.62%)
Nov 22, 2019	43.79	43.79	43.79	43.79	0	-1.05(-2.34%)
Nov 21, 2019	44.95	44.95	44.84	44.84	250	-0.24(-0.54%)
Nov 20, 2019	45.08	45.08	45.08	45.08	155	+0.38(+0.86%)
Nov 19, 2019	44.70	44.70	44.70	44.70	1	+0.91(+2.07%)
Nov 18, 2019	43.79	43.79	43.79	43.79	20	+0.23(+0.52%)
Nov 15, 2019	43.56	43.56	43.56	43.56	100	+0.36(+0.83%)
Nov 14, 2019	43.21	43.21	43.21	43.21	1	+0.37(+0.86%)
Nov 13, 2019	42.84	42.84	42.84	42.84	1	+0.17(+0.40%)
Nov 12, 2019	42.67	42.67	42.67	42.67	1	-0.29(-0.68%)
Nov 11, 2019	43.12	43.12	42.96	42.96	200	-0.60(-1.37%)
Nov 08, 2019	43.56	43.56	43.56	43.56	0	-1.06(-2.38%)
Nov 07, 2019	44.62	44.62	44.62	44.62	0	-0.96(-2.11%)
Nov 06, 2019	45.43	45.59	45.43	45.59	110	-0.05(-0.12%)
Nov 05, 2019	45.64	45.64	45.64	45.64	0	-0.33(-0.72%)
Nov 04, 2019	45.97	45.97	45.97	45.97	0	-0.29(-0.62%)
Nov 01, 2019	45.15	46.62	45.07	46.26	1,600	+0.47(+1.02%)
Oct 31, 2019	45.79	45.79	45.79	45.79	0	+0.45(+0.99%)
Oct 30, 2019	45.34	45.34	45.34	45.34	0	+0.12(+0.26%)
Oct 29, 2019	45.23	45.23	45.23	45.23	1	+0.10(+0.22%)
Oct 28, 2019	45.13	45.13	45.13	45.13	0	-0.33(-0.73%)
Oct 25, 2019	45.46	45.46	45.46	45.46	0	+0.16(+0.35%)
Oct 24, 2019	45.30	45.30	45.30	45.30	0	+0.40(+0.89%)
Oct 23, 2019	44.78	44.90	44.78	44.90	140	+1.13(+2.59%)
Oct 22, 2019	43.77	43.77	43.77	43.77	200	+0.20(+0.45%)
Oct 21, 2019	43.57	43.57	43.57	43.57	0	-0.20(-0.45%)
Oct 18, 2019	43.77	43.77	43.77	43.77	100	+0.18(+0.42%)
Oct 17, 2019	43.59	43.59	43.59	43.59	25	-0.00(-0.01%)
Oct 16, 2019	43.59	43.59	43.59	43.59	0	+0.12(+0.27%)
Oct 15, 2019	43.47	43.47	43.47	43.47	25	-0.44(-0.99%)
Oct 14, 2019	43.91	43.91	43.91	43.91	204	-0.18(-0.42%)
Oct 11, 2019	43.77	44.09	43.77	44.09	100	-0.04(-0.10%)
Oct 10, 2019	43.54	44.14	43.54	44.14	200	+0.28(+0.65%)
Oct 09, 2019	43.85	43.85	43.85	43.85	105	+0.19(+0.43%)
Oct 08, 2019	43.44	43.66	43.40	43.66	775	+0.23(+0.52%)
Oct 07, 2019	43.44	43.44	43.44	43.44	5	+0.52(+1.20%)
Oct 04, 2019	43.13	43.13	42.92	42.92	100	-1.15(-2.61%)
Oct 03, 2019	44.07	44.07	44.07	44.07	1	+0.74(+1.71%)
Oct 02, 2019	43.33	43.33	43.33	43.33	34	-0.02(-0.03%)
Oct 01, 2019	43.34	43.34	43.34	43.34	0	-0.15(-0.34%)
Sep 30, 2019	43.89	43.89	43.24	43.49	10,790	-1.94(-4.26%)
Sep 27, 2019	45.43	45.43	45.43	45.43	100	+0.06(+0.13%)
Sep 26, 2019	44.68	45.37	44.68	45.37	327	+0.04(+0.09%)
Sep 25, 2019	45.75	45.78	45.33	45.33	800	-1.56(-3.34%)
Sep 24, 2019	46.90	46.90	46.90	46.90	15	-0.33(-0.70%)
Sep 23, 2019	47.23	47.23	47.23	47.23	0	+0.83(+1.79%)
Sep 20, 2019	46.40	46.40	46.40	46.40	0	+0.23(+0.50%)
Sep 19, 2019	46.16	46.16	46.16	46.16	0	+0.80(+1.77%)
Sep 18, 2019	45.36	45.36	45.36	45.36	0	-0.91(-1.96%)
Sep 17, 2019	46.27	46.27	46.27	46.27	0	-0.06(-0.13%)
Sep 16, 2019	46.33	46.33	46.33	46.33	0	-0.86(-1.82%)
Sep 13, 2019	47.19	47.19	47.19	47.19	100	+0.52(+1.10%)
Sep 12, 2019	46.67	46.67	46.67	46.67	0	+0.77(+1.68%)
Sep 11, 2019	46.67	46.67	45.91	45.91	275	-0.33(-0.71%)
Sep 10, 2019	46.23	46.23	46.23	46.23	0	-0.74(-1.58%)
Sep 09, 2019	46.98	46.98	46.98	46.98	0	+0.35(+0.74%)
Sep 06, 2019	47.25	47.29	46.63	46.63	2,000	-0.29(-0.61%)
Sep 05, 2019	49.00	49.00	46.91	46.91	200	-1.32(-2.73%)
Sep 04, 2019	48.23	48.23	48.23	48.23	0	+1.06(+2.25%)
Sep 03, 2019	47.17	47.17	46.68	47.17	1,091	+1.10(+2.38%)
Aug 30, 2019	46.47	46.47	46.08	46.08	700	+0.72(+1.58%)
Aug 29, 2019	45.36	45.36	45.36	45.36	40	+0.63(+1.41%)
Aug 28, 2019	44.39	44.73	44.39	44.73	477	+2.29(+5.40%)
Aug 27, 2019	42.44	42.44	42.44	42.44	0	+0.29(+0.69%)
Aug 26, 2019	42.15	42.15	42.15	42.15	0	-0.09(-0.22%)
Aug 23, 2019	42.24	42.24	42.24	42.24	0	-0.04(-0.08%)
Aug 22, 2019	42.28	42.28	42.28	42.28	0	+0.24(+0.57%)
Aug 21, 2019	42.04	42.04	42.04	42.04	0	+0.39(+0.95%)
Aug 20, 2019	41.65	41.65	41.65	41.65	12	-0.07(-0.18%)
Aug 19, 2019	41.72	41.72	41.72	41.72	0	+0.52(+1.26%)
Aug 16, 2019	41.20	41.20	41.20	41.20	0	+0.07(+0.16%)
Aug 15, 2019	41.13	41.13	41.13	41.13	0	-0.39(-0.94%)
Aug 14, 2019	41.52	41.52	41.52	41.52	0	-0.20(-0.48%)
Aug 13, 2019	41.73	41.73	41.73	41.73	0	-0.95(-2.21%)
Aug 12, 2019		42.67	42.67	42.67	2	+0.00(+0.00%)
Aug 09, 2019	42.67	42.67	42.67	42.67	0	+0.17(+0.40%)
Aug 08, 2019	42.50	42.50	42.50	42.50	0	+0.23(+0.56%)
Aug 07, 2019	42.46	42.47	42.27	42.27	301	+0.41(+0.98%)
Aug 06, 2019	41.85	41.85	41.85	41.85	0	-0.29(-0.69%)
Aug 05, 2019	42.15	42.15	42.15	42.15	0	+0.00(+0.00%)
Aug 02, 2019	42.15	42.15	42.15	42.15	0	+0.36(+0.85%)
Aug 01, 2019	41.79	41.79	41.79	41.79	0	-0.87(-2.04%)
Jul 31, 2019	42.66	42.66	42.66	42.66	0	-0.57(-1.31%)
Jul 30, 2019	43.23	43.23	43.23	43.23	0	-0.08(-0.19%)
Jul 29, 2019	42.58	43.32	42.58	43.31	1,352	+0.83(+1.95%)
Jul 26, 2019	42.48	42.48	42.48	42.48	100	-0.09(-0.20%)
Jul 25, 2019	42.57	42.57	42.57	42.57	11	+0.02(+0.06%)
Jul 24, 2019	42.55	42.55	42.55	42.55	5	+0.54(+1.29%)
Jul 23, 2019	42.01	42.01	42.01	42.01	0	-0.05(-0.13%)
Jul 22, 2019	42.06	42.06	42.06	42.06	0	+0.05(+0.13%)
Jul 19, 2019	42.01	42.01	42.01	42.01	0	+0.76(+1.85%)
Jul 18, 2019	41.24	41.24	41.24	41.24	50	-0.43(-1.04%)
Jul 17, 2019	41.68	41.68	41.68	41.68	0	+0.10(+0.23%)
Jul 16, 2019	41.58	41.58	41.58	41.58	20	+0.09(+0.20%)
Jul 15, 2019	42.22	42.22	41.49	41.49	1,050	+1.02(+2.53%)
Jul 12, 2019	40.47	40.47	40.47	40.47	0	-0.38(-0.92%)
Jul 11, 2019	40.84	40.84	40.84	40.84	0	-0.34(-0.83%)
Jul 10, 2019	41.19	41.19	41.19	41.19	0	+1.40(+3.51%)
Jul 09, 2019	39.79	39.79	39.79	39.79	0	-0.79(-1.95%)
Jul 08, 2019	40.58	40.58	40.58	40.58	20	+0.76(+1.90%)
Jul 05, 2019	39.83	39.83	39.83	39.83	0	-1.46(-3.53%)
Jul 03, 2019	41.28	41.28	41.28	41.28	0	+0.53(+1.30%)
Jul 02, 2019	40.75	40.75	40.75	40.75	0	-0.21(-0.51%)
Jul 01, 2019	40.96	40.96	40.96	40.96	0	-0.10(-0.25%)
Jun 28, 2019	41.07	41.07	41.07	41.07	100	+1.03(+2.58%)
Jun 27, 2019	40.03	40.03	40.03	40.03	0	-0.11(-0.28%)
Jun 26, 2019	40.14	40.14	40.14	40.14	0	+0.42(+1.05%)
Jun 25, 2019	39.73	39.73	39.73	39.73	75	-0.33(-0.82%)
Jun 24, 2019	40.05	40.05	40.05	40.05	124	+0.24(+0.59%)
Jun 21, 2019	39.82	39.82	39.82	39.82	0	+0.09(+0.23%)
Jun 20, 2019	39.73	39.73	39.73	39.73	2	-0.15(-0.38%)
Jun 19, 2019	39.75	39.88	39.75	39.88	100	+0.37(+0.93%)
Jun 18, 2019	39.44	39.51	39.44	39.51	250	+0.42(+1.07%)
Jun 17, 2019	39.09	39.09	39.09	39.09	0	-0.45(-1.15%)
Jun 14, 2019	39.55	39.55	39.55	39.55	0	-0.37(-0.93%)
Jun 13, 2019	39.92	39.92	39.92	39.92	0	+0.06(+0.14%)
Jun 12, 2019	39.86	39.86	39.86	39.86	0	-0.26(-0.65%)
Jun 11, 2019	40.13	40.13	40.13	40.13	10	+0.45(+1.13%)
Jun 10, 2019	39.68	39.68	39.68	39.68	10	+0.02(+0.04%)
Jun 07, 2019	39.66	39.66	39.66	39.66	0	+0.15(+0.38%)
Jun 06, 2019	39.51	39.51	39.51	39.51	0	+0.02(+0.05%)
Jun 05, 2019	39.49	39.49	39.49	39.49	0	-0.91(-2.25%)
Jun 04, 2019	40.34	40.40	40.34	40.40	410	-0.12(-0.29%)
Jun 03, 2019	40.52	40.52	40.52	40.52	0	+1.48(+3.78%)
May 31, 2019	39.10	39.10	39.04	39.04	100	-0.11(-0.28%)
May 30, 2019	39.14	39.18	39.14	39.15	999	+0.14(+0.36%)
May 29, 2019	39.01	39.01	39.01	39.01	13	-0.57(-1.43%)
May 28, 2019		39.58	39.58	39.58	103	+0.00(+0.00%)
May 24, 2019	39.50	39.58	39.50	39.58	100	+0.24(+0.62%)
May 23, 2019	39.59	39.59	39.33	39.33	100	-0.25(-0.63%)
May 22, 2019	39.84	39.84	39.58	39.58	100	-0.61(-1.52%)
May 21, 2019	40.19	40.19	40.19	40.19	0	+0.09(+0.22%)
May 20, 2019	40.09	40.10	40.09	40.10	510	-0.20(-0.49%)
May 17, 2019	40.30	40.30	40.30	40.30	0	-0.74(-1.80%)
May 16, 2019	41.04	41.04	41.04	41.04	0	-0.63(-1.51%)
May 15, 2019	41.67	41.67	41.67	41.67	0	-0.53(-1.25%)
May 14, 2019	42.20	42.20	42.20	42.20	0	+0.17(+0.40%)
May 13, 2019	42.03	42.03	42.03	42.03	0	-0.56(-1.31%)
May 10, 2019	42.60	42.60	42.59	42.59	100	+0.79(+1.89%)
May 09, 2019	41.80	41.80	41.80	41.80	25	-0.67(-1.58%)
May 08, 2019	42.48	42.48	42.48	42.48	25	-0.39(-0.90%)
May 07, 2019	42.81	42.86	42.81	42.86	100	-0.32(-0.74%)
May 06, 2019	43.18	43.18	43.18	43.18	0	+0.22(+0.51%)
May 03, 2019	42.96	42.96	42.96	42.96	0	+1.00(+2.37%)
May 02, 2019	41.97	41.97	41.97	41.97	0	-0.78(-1.82%)

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.