Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	31.89	31.89	31.88	31.88	721	-0.01(-0.03%)
Aug 29, 2019	31.80	31.94	31.80	31.89	2,623	+0.48(+1.54%)
Aug 28, 2019	31.18	31.41	31.18	31.41	2,021	+0.18(+0.56%)
Aug 27, 2019		31.23	31.23	31.23	13	+0.00(+0.00%)
Aug 26, 2019	31.23	31.23	31.23	31.23	191	-0.76(-2.38%)
Aug 23, 2019	31.65	32.00	31.65	32.00	618	+0.06(+0.20%)
Aug 22, 2019	32.07	32.07	31.93	31.93	266	+0.27(+0.86%)
Aug 21, 2019		31.66	31.66	31.66	134	+0.00(+0.00%)
Aug 20, 2019	31.82	31.83	31.66	31.66	3,092	-0.32(-1.00%)
Aug 19, 2019	32.02	32.02	31.98	31.98	226	+0.93(+2.98%)
Aug 16, 2019		31.05	31.05	31.05	18	+0.00(+0.00%)
Aug 15, 2019	31.01	31.05	31.01	31.05	267	-0.08(-0.25%)
Aug 14, 2019	31.36	31.36	31.13	31.13	866	-1.05(-3.27%)
Aug 13, 2019	31.72	32.27	31.72	32.18	1,896	+0.49(+1.56%)
Aug 12, 2019	31.80	31.80	31.69	31.69	404	-0.57(-1.77%)
Aug 09, 2019	32.30	32.30	32.07	32.26	4,743	+0.02(+0.07%)
Aug 08, 2019	32.24	32.24	32.24	32.24	995	+0.66(+2.10%)
Aug 07, 2019	31.62	31.67	31.55	31.57	1,774	-0.25(-0.79%)
Aug 06, 2019	31.64	31.83	31.50	31.83	4,082	+0.27(+0.86%)
Aug 05, 2019	31.61	31.61	31.23	31.55	87,957	-0.95(-2.93%)
Aug 02, 2019	32.51	32.51	32.51	32.51	103	-0.29(-0.88%)
Aug 01, 2019	33.41	33.53	32.74	32.79	1,932	-0.65(-1.94%)
Jul 31, 2019	33.44	33.44	33.44	33.44	458	-0.26(-0.76%)
Jul 30, 2019	33.62	33.73	33.62	33.70	1,857	+0.11(+0.34%)
Jul 29, 2019	33.59	33.59	33.59	33.59	145	-0.15(-0.44%)
Jul 26, 2019	33.67	33.87	33.64	33.74	2,371	+0.24(+0.72%)
Jul 25, 2019	33.73	33.73	33.49	33.49	1,270	-0.28(-0.82%)
Jul 24, 2019	33.64	33.77	33.64	33.77	919	+0.39(+1.16%)
Jul 23, 2019	33.30	33.39	33.29	33.38	1,643	+0.55(+1.68%)
Jul 22, 2019		32.83	32.83	32.83	79	+0.00(+0.00%)
Jul 18, 2019		32.83	32.83	32.83	0	-0.57(-1.71%)
Jul 17, 2019		33.40	33.40	33.40	34	+0.00(+0.00%)
Jul 16, 2019	33.40	33.40	33.40	33.40	294	-0.00(-0.00%)
Jul 15, 2019		33.41	33.41	33.41	192	+0.00(+0.00%)
Jul 12, 2019	33.41	33.41	33.41	33.41	412	+0.19(+0.57%)
Jul 11, 2019	33.22	33.22	33.22	33.22	407	-0.17(-0.52%)
Jul 10, 2019	33.42	33.43	33.32	33.39	847	+0.34(+1.02%)
Jul 09, 2019	33.05	33.05	33.05	33.05	426	-0.14(-0.42%)
Jul 08, 2019	33.56	33.56	33.19	33.19	806	-0.25(-0.74%)
Jul 05, 2019	33.22	33.43	33.08	33.43	2,784	+0.49(+1.48%)
Jul 03, 2019		32.95	32.95	32.95	3	+0.00(+0.00%)
Jul 02, 2019	33.02	33.02	32.95	32.95	1,034	-0.03(-0.08%)
Jul 01, 2019		32.97	32.97	32.97	17	+0.00(+0.00%)
Jun 28, 2019	32.77	32.97	32.71	32.97	2,165	+0.46(+1.41%)
Jun 27, 2019	32.46	32.52	32.46	32.51	446	+0.24(+0.74%)
Jun 26, 2019	32.32	32.39	32.23	32.28	4,530	-0.02(-0.05%)
Jun 25, 2019	32.37	32.39	32.29	32.29	2,270	-0.25(-0.77%)
Jun 24, 2019	32.54	32.54	32.54	32.54	145	-0.27(-0.83%)
Jun 21, 2019	32.69	32.81	32.69	32.81	618	-0.36(-1.08%)
Jun 20, 2019	33.17	33.17	33.17	33.17	942	+0.56(+1.70%)
Jun 19, 2019	32.62	32.62	32.62	32.62	103	+0.09(+0.29%)
Jun 18, 2019	32.41	32.52	32.41	32.52	544	+0.22(+0.69%)
Jun 17, 2019	32.30	32.30	32.30	32.30	246	+0.00(+0.01%)
Jun 14, 2019		32.30	32.30	32.30	8	+0.08(+0.24%)
Jun 13, 2019	32.22	32.22	32.22	32.22	147	+0.22(+0.68%)
Jun 12, 2019	32.35	32.35	32.00	32.00	634	-0.10(-0.32%)
Jun 11, 2019		32.11	32.11	32.11	12	+0.00(+0.00%)
Jun 10, 2019	32.32	32.39	32.11	32.11	4,624	+0.12(+0.39%)
Jun 07, 2019	31.86	32.04	31.86	31.98	3,928	+0.40(+1.26%)
Jun 05, 2019		31.59	31.59	31.59	0	+0.29(+0.93%)
Jun 04, 2019	31.13	31.43	31.11	31.30	63,119	+0.29(+0.94%)
May 31, 2019		31.00	31.00	31.00	0	+0.00(+0.00%)
May 30, 2019	31.15	31.15	30.96	31.00	1,814	+0.03(+0.11%)
May 29, 2019	30.97	30.97	30.97	30.97	108	-0.32(-1.03%)
May 24, 2019		31.30	31.30	31.30	0	+0.00(+0.00%)
May 23, 2019	31.99	31.99	31.30	31.30	1,712	-0.75(-2.35%)
May 22, 2019	31.91	32.05	31.91	32.05	353	-0.11(-0.34%)
May 21, 2019	32.16	32.16	32.16	32.16	309	-0.14(-0.44%)
May 20, 2019		32.30	32.30	32.30	123	+0.00(+0.00%)
May 17, 2019	32.10	32.43	32.10	32.30	5,581	-0.18(-0.57%)
May 16, 2019	32.49	32.58	32.49	32.49	884	+0.32(+0.99%)
May 15, 2019	32.15	32.22	32.15	32.17	961	+0.07(+0.23%)
May 14, 2019	32.05	32.16	32.05	32.09	4,078	+0.36(+1.13%)
May 13, 2019	31.77	31.94	31.50	31.73	1,902	-0.68(-2.11%)
May 10, 2019	32.32	32.42	32.32	32.42	930	-0.16(-0.50%)
May 09, 2019	32.16	32.58	32.16	32.58	361	-0.25(-0.77%)
May 08, 2019	32.50	32.86	32.50	32.83	8,199	+0.15(+0.47%)
May 07, 2019	32.83	32.89	32.68	32.68	1,211	-0.40(-1.20%)
May 06, 2019	32.84	33.08	32.84	33.08	1,376	-0.39(-1.16%)
May 03, 2019	33.46	33.46	33.46	33.46	206	+0.47(+1.41%)
May 02, 2019	32.98	33.00	32.98	33.00	914	-0.42(-1.24%)
May 01, 2019	33.41	33.41	33.41	33.41	265	+0.15(+0.44%)
Apr 30, 2019	33.27	33.27	33.27	33.27	130	-0.27(-0.79%)
Apr 29, 2019	33.44	33.54	33.42	33.53	3,181	+0.21(+0.62%)
Apr 26, 2019	32.99	33.33	32.99	33.33	2,480	+0.05(+0.15%)
Apr 25, 2019	33.16	33.28	33.09	33.28	2,532	-0.13(-0.38%)
Apr 24, 2019	33.49	33.55	33.40	33.40	1,528	-0.05(-0.16%)
Apr 23, 2019	33.31	33.46	33.31	33.46	1,212	+0.38(+1.16%)
Apr 22, 2019	33.06	33.11	33.04	33.08	1,451	-0.07(-0.22%)
Apr 18, 2019	33.02	33.20	33.02	33.15	1,550	-0.27(-0.82%)
Apr 17, 2019		33.42	33.42	33.42	1	+0.00(+0.00%)
Apr 16, 2019	33.42	33.42	33.42	33.42	320	+0.16(+0.47%)
Apr 15, 2019	33.27	33.27	33.27	33.27	555	-0.07(-0.22%)
Apr 12, 2019	33.42	33.42	33.34	33.34	2,170	+0.24(+0.74%)
Apr 11, 2019	33.19	33.19	33.09	33.09	1,841	+0.01(+0.03%)
Apr 10, 2019	33.02	33.09	33.02	33.09	1,093	+0.03(+0.10%)
Apr 09, 2019		33.05	33.05	33.05	8	+0.00(+0.00%)
Apr 08, 2019	32.88	33.07	32.88	33.05	1,512	-0.08(-0.24%)
Apr 05, 2019	33.23	33.23	33.12	33.13	1,964	+0.30(+0.91%)
Apr 04, 2019	32.84	32.84	32.74	32.83	4,300	+0.00(+0.01%)
Apr 03, 2019	32.89	32.89	32.81	32.83	1,070	+0.20(+0.61%)
Apr 02, 2019	32.73	32.73	32.62	32.63	1,336	-0.03(-0.09%)
Apr 01, 2019	32.58	32.67	32.58	32.66	1,575	+0.37(+1.13%)
Mar 29, 2019	32.32	32.32	32.29	32.29	723	+0.15(+0.46%)
Mar 28, 2019	31.79	32.15	31.79	32.15	16,695	+0.27(+0.85%)
Mar 27, 2019	32.02	32.07	31.80	31.88	3,983	-0.05(-0.15%)
Mar 26, 2019	32.13	32.15	31.89	31.92	2,503	+0.15(+0.49%)
Mar 25, 2019	31.58	31.77	31.58	31.77	440	-0.07(-0.21%)
Mar 22, 2019	32.24	32.24	31.84	31.84	930	-0.75(-2.30%)
Mar 21, 2019	32.50	32.59	32.50	32.59	1,116	+0.21(+0.66%)
Mar 20, 2019	32.07	32.37	32.00	32.37	2,749	-0.17(-0.53%)
Mar 19, 2019	32.66	32.66	32.54	32.54	898	+0.11(+0.33%)
Mar 18, 2019	32.43	32.52	32.32	32.44	3,127	+0.20(+0.63%)
Mar 15, 2019	32.34	32.44	32.24	32.24	2,590	+0.07(+0.21%)
Mar 14, 2019	32.21	32.21	32.15	32.17	2,402	-0.14(-0.43%)
Mar 13, 2019	32.33	32.33	32.31	32.31	764	+0.23(+0.71%)
Mar 12, 2019	32.05	32.08	32.04	32.08	944	+0.57(+1.80%)
Mar 11, 2019		31.51	31.51	31.51	124	+0.00(+0.00%)
Mar 08, 2019	31.50	31.51	31.42	31.51	518	-0.54(-1.69%)
Mar 06, 2019		32.05	32.05	32.05	0	-0.34(-1.06%)
Mar 05, 2019	32.35	32.40	32.35	32.40	884	+0.12(+0.38%)
Mar 04, 2019	32.62	32.62	32.11	32.27	4,152	-0.34(-1.04%)
Mar 01, 2019	32.52	32.61	32.52	32.61	1,036	+0.19(+0.60%)
Feb 28, 2019	32.47	32.48	32.42	32.42	2,554	-0.01(-0.03%)
Feb 27, 2019	32.43	32.43	32.43	32.43	682	-0.14(-0.42%)
Feb 26, 2019	32.68	32.70	32.56	32.56	1,262	-0.15(-0.47%)
Feb 25, 2019	32.84	32.92	32.72	32.72	41,610	+0.28(+0.87%)
Feb 22, 2019		32.43	32.43	32.43	107	-0.00(-0.00%)
Feb 21, 2019	32.53	32.53	32.43	32.43	1,661	-0.21(-0.64%)
Feb 20, 2019	32.61	32.64	32.61	32.64	768	+0.09(+0.28%)
Feb 19, 2019	32.32	32.57	32.32	32.55	1,829	+0.22(+0.68%)
Feb 15, 2019	32.36	32.36	32.33	32.33	207	+0.23(+0.72%)
Feb 14, 2019	32.01	32.10	32.01	32.10	1,286	+0.10(+0.32%)
Feb 13, 2019	31.95	32.07	31.94	32.00	3,103	+0.09(+0.28%)
Feb 12, 2019	31.66	31.92	31.66	31.91	3,324	+0.43(+1.37%)
Feb 11, 2019	31.53	31.63	31.37	31.48	22,596	+0.05(+0.17%)
Feb 08, 2019	31.42	31.42	31.42	31.42	1,554	+0.14(+0.46%)
Feb 07, 2019	31.11	31.28	31.11	31.28	2,187	-0.25(-0.79%)
Feb 06, 2019	31.53	31.53	31.53	31.53	218	-0.00(-0.01%)
Feb 05, 2019	31.51	31.64	31.51	31.53	1,414	+0.09(+0.30%)
Feb 04, 2019	31.31	31.58	31.31	31.44	4,533	+0.07(+0.23%)
Feb 01, 2019	31.37	31.37	31.37	31.37	414	+0.27(+0.87%)
Jan 31, 2019	31.22	31.22	31.10	31.10	2,080	-0.04(-0.12%)
Jan 30, 2019	31.13	31.13	31.13	31.13	507	+0.39(+1.28%)
Jan 29, 2019	30.75	30.75	30.63	30.74	1,029	+0.07(+0.24%)
Jan 28, 2019	30.67	30.67	30.67	30.67	313	-0.05(-0.18%)
Jan 25, 2019	30.76	30.76	30.72	30.72	2,072	+0.36(+1.18%)
Jan 24, 2019	30.38	30.40	30.36	30.36	514	+0.10(+0.34%)
Jan 23, 2019	30.61	30.61	30.11	30.26	4,374	+0.01(+0.05%)
Jan 22, 2019	30.78	30.78	30.23	30.25	1,177	-0.43(-1.42%)
Jan 18, 2019	30.74	30.74	30.68	30.68	932	+0.16(+0.54%)
Jan 17, 2019	30.08	30.52	30.08	30.52	3,189	+0.33(+1.11%)
Jan 16, 2019	30.20	30.20	30.18	30.18	750	+0.29(+0.98%)
Jan 15, 2019	29.97	30.09	29.89	29.89	1,184	-0.15(-0.50%)
Jan 14, 2019		30.04	30.04	30.04	44	+0.00(+0.00%)
Jan 11, 2019	30.03	30.04	30.03	30.04	414	+0.05(+0.16%)
Jan 10, 2019	29.56	29.99	29.56	29.99	858	+0.17(+0.56%)
Jan 09, 2019	29.68	29.82	29.65	29.82	6,469	+0.18(+0.60%)
Jan 08, 2019	29.45	29.69	29.45	29.65	2,012	+0.42(+1.42%)
Jan 07, 2019	29.30	29.36	29.23	29.23	3,510	+0.31(+1.06%)
Jan 04, 2019	28.69	28.93	28.59	28.93	2,279	+1.12(+4.03%)
Jan 03, 2019	27.75	28.09	27.75	27.81	1,977	-0.62(-2.17%)
Jan 02, 2019	28.05	28.42	28.05	28.42	1,449	+0.08(+0.27%)
Dec 31, 2018	28.13	28.35	28.00	28.35	5,387	+0.03(+0.10%)
Dec 28, 2018	28.00	28.32	27.89	28.32	3,211	+1.20(+4.41%)
Dec 27, 2018	27.34	27.44	27.05	27.12	22,774	-0.78(-2.80%)
Dec 26, 2018	26.67	27.90	26.67	27.90	4,259	+0.72(+2.66%)
Dec 24, 2018		27.18	27.18	27.18	35	+0.00(+0.00%)
Dec 21, 2018	27.73	27.98	27.18	27.18	3,730	-0.63(-2.27%)
Dec 20, 2018	28.22	28.31	27.64	27.81	18,755	-1.26(-4.34%)
Dec 19, 2018	28.98	29.07	28.97	29.07	880	+0.43(+1.52%)
Dec 18, 2018	29.11	29.11	28.64	28.64	1,507	-0.24(-0.83%)
Dec 17, 2018	29.08	29.08	28.88	28.88	1,449	-0.46(-1.55%)
Dec 14, 2018	29.97	29.97	29.33	29.33	1,872	-0.69(-2.30%)
Dec 13, 2018	30.02	30.02	30.02	30.02	294	+0.06(+0.21%)
Dec 12, 2018		29.95	29.95	29.96	33	+0.00(+0.00%)
Dec 11, 2018	30.17	30.22	29.82	29.95	2,266	+0.07(+0.22%)
Dec 10, 2018	29.58	29.96	29.55	29.89	7,172	-0.20(-0.67%)
Dec 07, 2018	30.05	30.09	29.97	30.09	1,872	-0.33(-1.09%)
Dec 06, 2018	30.29	30.46	30.10	30.42	9,698	-0.81(-2.60%)
Dec 04, 2018	31.03	31.23	31.03	31.23	936	-0.81(-2.52%)
Dec 03, 2018	32.07	32.08	31.92	32.04	1,704	+0.36(+1.15%)
Nov 30, 2018	31.63	31.68	31.47	31.68	2,704	+0.21(+0.66%)
Nov 29, 2018	31.78	31.78	31.36	31.47	2,280	+0.14(+0.46%)
Nov 28, 2018	30.86	31.33	30.78	31.33	4,253	+0.58(+1.89%)
Nov 27, 2018	30.82	30.82	30.70	30.74	1,734	-0.11(-0.34%)
Nov 26, 2018	30.84	30.87	30.77	30.85	4,628	+0.16(+0.52%)
Nov 21, 2018		30.69	30.69	30.69	0	+0.45(+1.50%)
Nov 20, 2018	30.25	30.33	30.23	30.23	17,902	-1.17(-3.73%)
Nov 19, 2018		31.41	31.41	31.41	229	+0.00(+0.00%)
Nov 16, 2018	31.58	31.58	31.41	31.41	416	-0.13(-0.42%)
Nov 15, 2018	31.00	31.54	30.75	31.54	1,651	+0.15(+0.49%)
Nov 14, 2018	31.65	31.65	31.38	31.38	14,000	-0.02(-0.05%)
Nov 13, 2018	31.59	31.70	31.40	31.40	998	-0.20(-0.64%)
Nov 12, 2018	31.80	31.80	31.60	31.60	970	-0.50(-1.54%)
Nov 09, 2018	32.15	32.15	31.93	32.09	6,345	-0.37(-1.14%)
Nov 08, 2018	32.62	32.69	32.46	32.46	4,161	-0.06(-0.19%)
Nov 07, 2018	32.28	32.53	32.28	32.53	12,851	+0.66(+2.08%)
Nov 06, 2018	31.87	31.87	31.87	31.87	325	+0.21(+0.66%)
Nov 05, 2018	31.96	31.96	31.51	31.66	9,617	-0.06(-0.19%)
Nov 02, 2018	32.11	32.11	31.56	31.71	4,888	+0.02(+0.07%)
Nov 01, 2018	31.87	31.87	31.44	31.69	6,726	+0.19(+0.59%)
Oct 31, 2018	31.25	31.51	31.25	31.51	17,083	+0.66(+2.13%)
Oct 30, 2018	30.03	30.85	30.03	30.85	1,272	+0.75(+2.49%)
Oct 29, 2018	30.98	31.03	30.00	30.10	15,908	-0.20(-0.67%)
Oct 26, 2018	30.15	30.67	29.98	30.30	1,456	-0.66(-2.14%)
Oct 25, 2018	30.72	30.97	30.72	30.96	2,290	-0.06(-0.21%)
Oct 24, 2018	31.30	31.30	31.01	31.03	2,906	-0.45(-1.43%)
Oct 23, 2018	31.05	31.50	31.05	31.48	10,462	-0.48(-1.49%)
Oct 22, 2018	31.88	31.96	31.88	31.96	1,447	+0.00(+0.00%)
Oct 19, 2018	32.08	32.19	31.96	31.96	3,120	-0.03(-0.09%)
Oct 18, 2018	32.34	32.35	31.98	31.98	736	-0.59(-1.80%)
Oct 17, 2018	32.53	32.64	32.53	32.57	1,212	-0.33(-0.99%)
Oct 16, 2018	32.90	32.90	32.90	32.90	639	+1.03(+3.23%)
Oct 15, 2018	32.23	32.23	31.87	31.87	849	+0.08(+0.26%)
Oct 12, 2018	32.09	32.10	31.64	31.79	3,744	-0.26(-0.80%)
Oct 11, 2018	32.32	32.32	32.04	32.04	1,469	-0.13(-0.42%)
Oct 10, 2018	32.96	32.96	32.18	32.18	896	-1.43(-4.26%)
Oct 09, 2018	33.80	33.80	33.44	33.61	2,049	+0.03(+0.09%)
Oct 08, 2018	33.62	33.62	33.32	33.58	4,828	-0.02(-0.06%)
Oct 05, 2018	33.73	33.74	33.60	33.60	624	-0.47(-1.38%)
Oct 04, 2018	34.21	34.21	33.92	34.07	2,492	-0.44(-1.28%)
Oct 03, 2018	34.58	34.58	34.36	34.51	3,598	+0.23(+0.66%)
Oct 02, 2018	34.40	34.40	34.26	34.29	1,080	-0.41(-1.17%)
Oct 01, 2018	34.90	34.90	34.69	34.69	891	+0.11(+0.31%)
Sep 28, 2018	34.51	34.67	34.51	34.58	1,560	-0.01(-0.03%)
Sep 27, 2018	34.60	34.60	34.57	34.59	1,045	-0.03(-0.09%)
Sep 26, 2018	34.63	34.63	34.63	34.63	566	-0.13(-0.37%)
Sep 25, 2018	34.55	34.75	34.55	34.75	1,987	+0.22(+0.64%)
Sep 24, 2018	34.53	34.53	34.53	34.53	575	-0.42(-1.21%)
Sep 21, 2018	35.15	35.21	34.89	34.95	5,617	-0.09(-0.25%)
Sep 20, 2018	35.00	35.04	34.86	35.04	1,795	+0.35(+1.00%)
Sep 19, 2018	34.73	34.87	34.69	34.69	3,141	-0.11(-0.33%)
Sep 18, 2018	34.88	34.88	34.81	34.81	1,047	+0.02(+0.05%)
Sep 17, 2018	34.84	34.84	34.78	34.79	4,088	-0.10(-0.27%)
Sep 14, 2018	35.01	35.01	34.89	34.89	936	+0.15(+0.43%)
Sep 13, 2018	34.74	34.74	34.74	34.74	187	+0.11(+0.33%)
Sep 12, 2018	34.61	34.63	34.61	34.63	244	-0.07(-0.20%)
Sep 11, 2018	34.49	34.69	34.49	34.69	5,658	-0.01(-0.03%)
Sep 10, 2018	34.29	34.70	34.29	34.70	8,306	+0.35(+1.01%)
Sep 07, 2018	34.53	34.73	34.35	34.36	36,053	-0.12(-0.33%)
Sep 06, 2018	34.87	34.87	34.47	34.47	1,586	-0.24(-0.69%)
Sep 05, 2018		34.71	34.71	34.71	42	+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.