Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.18	43.18	43.18	43.18	100	+0.06(+0.14%)
Dec 28, 2018	43.46	43.80	42.53	43.12	2,900	+0.32(+0.76%)
Dec 27, 2018	42.22	42.80	42.00	42.80	2,103	+0.08(+0.19%)
Dec 26, 2018	42.72	42.72	42.72	42.72	0	-0.35(-0.82%)
Dec 24, 2018	43.07	43.07	43.07	43.07	200	+0.84(+1.99%)
Dec 21, 2018	43.60	44.06	42.15	42.23	7,300	-1.21(-2.79%)
Dec 20, 2018	43.60	44.27	42.22	43.44	7,904	-0.06(-0.14%)
Dec 19, 2018	43.19	44.56	43.05	43.50	4,197	+0.15(+0.35%)
Dec 18, 2018	42.90	44.41	42.26	43.35	13,289	-0.05(-0.12%)
Dec 17, 2018	42.90	44.63	42.29	43.40	6,556	+0.06(+0.14%)
Dec 14, 2018	43.25	43.40	43.25	43.34	600	+0.28(+0.64%)
Dec 13, 2018	43.06	43.06	43.06	43.06	0	-0.12(-0.27%)
Dec 12, 2018	43.75	44.29	42.08	43.18	4,067	+0.83(+1.96%)
Dec 11, 2018	42.75	43.23	42.33	42.35	1,311	-0.44(-1.03%)
Dec 10, 2018	43.09	43.82	40.27	42.79	1,902	-0.96(-2.19%)
Dec 07, 2018	42.89	43.75	42.82	43.75	1,800	+0.41(+0.95%)
Dec 06, 2018	43.34	43.34	43.34	43.34	10	+0.00(+0.00%)
Dec 04, 2018	43.10	43.88	43.10	43.34	600	-0.20(-0.46%)
Dec 03, 2018	43.02	43.54	42.94	43.54	4,158	+0.60(+1.40%)
Nov 30, 2018	41.06	42.94	41.06	42.94	2,300	-0.09(-0.20%)
Nov 29, 2018	43.03	43.03	43.03	43.03	802	+0.63(+1.48%)
Nov 28, 2018	42.60	42.70	40.59	42.40	2,500	-0.12(-0.28%)
Nov 27, 2018	42.51	42.58	42.51	42.52	750	-0.30(-0.70%)
Nov 26, 2018	42.60	43.09	42.32	42.82	4,832	+0.43(+1.01%)
Nov 23, 2018	43.86	43.86	39.30	42.39	2,400	-0.33(-0.77%)
Nov 21, 2018		42.72	42.72	42.72	0	+0.10(+0.23%)
Nov 20, 2018	42.62	42.62	42.62	42.62	500	-0.01(-0.02%)
Nov 19, 2018	42.63	42.63	42.63	42.63	130	-0.08(-0.19%)
Nov 16, 2018		42.71	42.71	42.71	0	+0.00(+0.00%)
Nov 15, 2018		42.71	42.71	42.71	0	+0.00(+0.00%)
Nov 14, 2018	42.71	42.71	42.71	42.71	10	+0.00(+0.00%)
Nov 13, 2018	42.71	42.71	42.71	42.71	100	+0.14(+0.33%)
Nov 12, 2018	42.57	42.57	42.57	42.57	801	-0.13(-0.30%)
Nov 09, 2018	42.56	42.70	42.56	42.70	900	-0.66(-1.53%)
Nov 08, 2018	43.36	43.36	43.36	43.36	100	+0.29(+0.68%)
Nov 07, 2018	43.07	43.07	43.07	43.07	38	+0.00(+0.00%)
Nov 06, 2018	42.92	43.07	42.92	43.07	415	+0.44(+1.04%)
Nov 05, 2018	42.63	42.63	42.63	42.63	70	+0.00(+0.00%)
Nov 02, 2018		42.63	42.63	42.63	0	+0.00(+0.00%)
Nov 01, 2018	42.63	42.63	42.63	42.63	435	+0.27(+0.64%)
Oct 31, 2018	42.36			42.36	20	+0.00(+0.00%)
Oct 30, 2018	42.36	42.36	42.36	42.36	17	+0.00(+0.00%)
Oct 29, 2018		42.36	42.36	42.36	0	+0.00(+0.00%)
Oct 26, 2018		42.36	42.36	42.36	0	+0.00(+0.00%)
Oct 25, 2018		42.36	42.36	42.36	0	+0.00(+0.00%)
Oct 24, 2018		42.36	42.36	42.36	0	+0.00(+0.00%)
Oct 23, 2018	42.36	42.36	42.36	42.36	1	+0.00(+0.00%)
Oct 22, 2018		42.36	42.36	42.36	0	+0.00(+0.00%)
Oct 19, 2018	42.36	42.36	42.36	42.36	500	+0.21(+0.50%)
Oct 18, 2018	42.10	42.91	42.10	42.15	3,750	-0.41(-0.96%)
Oct 17, 2018		42.56	42.56	42.56	0	+0.00(+0.00%)
Oct 16, 2018	43.00	43.00	42.56	42.56	868	+0.05(+0.11%)
Oct 15, 2018	42.51	42.51	42.51	42.51	225	+0.18(+0.43%)
Oct 12, 2018	42.33	42.33	42.33	42.33	100	-0.14(-0.33%)
Oct 11, 2018	42.69	42.69	42.47	42.47	384	-0.25(-0.59%)
Oct 10, 2018	42.33	42.72	42.33	42.72	250	-0.29(-0.68%)
Oct 09, 2018	43.01	43.01	43.01	43.01	162	+0.92(+2.18%)
Oct 08, 2018	42.28	42.28	42.08	42.09	3,253	-0.30(-0.72%)
Oct 05, 2018	42.40	42.40	42.40	42.40	200	-0.03(-0.07%)
Oct 04, 2018	42.43	42.43	42.43	42.43	200	-0.30(-0.70%)
Oct 03, 2018	42.73	42.73	42.73	42.73	941	+0.22(+0.52%)
Oct 02, 2018	42.52	42.60	42.51	42.51	6,430	+0.09(+0.21%)
Oct 01, 2018	42.56	42.56	42.42	42.42	1,858	-0.18(-0.42%)
Sep 28, 2018	42.57	42.60	42.57	42.60	1,700	+0.08(+0.20%)
Sep 27, 2018	42.52	42.52	42.52	42.52	2,764	-0.20(-0.46%)
Sep 26, 2018	42.71			42.71	75	+0.00(+0.00%)
Sep 25, 2018	42.71	42.71	42.71	42.71	1	+0.00(+0.00%)
Sep 24, 2018	42.71	42.71	42.71	42.71	30	+0.00(+0.00%)
Sep 21, 2018	42.72	43.18	42.70	42.71	3,700	-0.09(-0.21%)
Sep 20, 2018	43.31	43.31	42.80	42.80	3,792	-0.18(-0.42%)
Sep 19, 2018	42.98	42.98	42.98	42.98	1	+0.00(+0.00%)
Sep 18, 2018	42.98	42.98	42.98	42.98	5	+0.00(+0.00%)
Sep 17, 2018	42.98			42.98	53	+0.00(+0.00%)
Sep 14, 2018	42.88	42.98	42.88	42.98	200	+0.00(+0.00%)
Sep 13, 2018	42.98	42.98	42.98	42.98	5	+0.00(+0.00%)
Sep 12, 2018	42.98	42.98	42.98	42.98	209	-0.30(-0.68%)
Sep 11, 2018	43.28			43.28	2	+0.00(+0.00%)
Sep 10, 2018	43.28			43.28	2	+0.00(+0.00%)
Sep 07, 2018	43.27	43.27	43.27	43.27	100	-0.00(-0.00%)
Sep 06, 2018	43.28	43.28	43.28	43.28	2	+0.00(+0.00%)
Sep 05, 2018	43.28	43.28	43.28	43.28	161	+0.69(+1.61%)
Sep 04, 2018	43.43	43.43	42.59	42.59	695	-0.11(-0.26%)
Aug 31, 2018		42.70	42.70	42.70	0	+0.00(+0.00%)
Aug 30, 2018	42.70	42.70	42.70	42.70	102	+0.00(+0.00%)
Aug 29, 2018	42.80	42.80	42.70	42.70	511	-0.59(-1.37%)
Aug 28, 2018	43.30			43.30	6	+0.00(+0.00%)
Aug 27, 2018	42.83	43.30	42.83	43.30	352	+0.59(+1.39%)
Aug 24, 2018	42.67	42.70	42.67	42.70	500	-0.06(-0.14%)
Aug 23, 2018	42.76	42.76	42.76	42.76	54	+0.00(+0.00%)
Aug 22, 2018	42.76	42.76	42.76	42.76	227	+0.00(+0.00%)
Aug 21, 2018	42.76	42.76	42.76	42.76	5	+0.00(+0.00%)
Aug 20, 2018	42.76	42.76	42.76	42.76	2	+0.00(+0.00%)
Aug 17, 2018	42.76	42.76	42.76	42.76	100	+0.00(+0.00%)
Aug 16, 2018	42.76	42.76	42.76	42.76	31	+0.00(+0.00%)
Aug 15, 2018	42.76			42.76	11	+0.00(+0.00%)
Aug 14, 2018	42.76	42.76	42.76	42.76	52	+0.00(+0.00%)
Aug 13, 2018	42.76	42.76	42.76	42.76	69	+0.00(+0.00%)
Aug 10, 2018	42.76	42.76	42.76	42.76	100	+0.00(+0.00%)
Aug 09, 2018	42.76	42.76	42.76	42.76	350	-0.30(-0.70%)
Aug 08, 2018	43.06	43.06	43.06	43.06	135	+0.33(+0.77%)
Aug 07, 2018	42.73	42.73	42.73	42.73	1	+0.00(+0.00%)
Aug 06, 2018	42.73	42.73	42.73	42.73	103	+0.22(+0.52%)
Aug 03, 2018	42.51	42.51	42.51	42.51	100	-2.11(-4.72%)
Aug 02, 2018	44.62	44.62	44.62	44.62	31	+0.00(+0.00%)
Aug 01, 2018	43.37	44.62	43.19	44.62	3,524	-3.01(-6.32%)
Jul 31, 2018	47.62	47.62	47.62	47.62	4	+0.00(+0.00%)
Jul 30, 2018	47.62			47.62	22	-0.00(-0.00%)
Jul 27, 2018	47.62	47.62	47.62	47.62	100	+0.00(+0.00%)
Jul 26, 2018		47.62	47.62	47.62	6	-1.54(-3.12%)
Jul 25, 2018	49.16	49.16	49.16	49.16	202	+5.88(+13.59%)
Jul 23, 2018		43.28	43.28	43.28	122	-0.53(-1.21%)
Jul 20, 2018	48.84	48.84	43.81	43.81	684	+0.47(+1.09%)
Jul 19, 2018	44.07	44.07	43.34	43.34	308	-2.86(-6.20%)
Jul 09, 2018		46.20	46.20	46.20	1	+0.82(+1.81%)
Jul 05, 2018		45.38	45.38	45.38	3,812	-0.31(-0.68%)
Jul 03, 2018		45.69	45.69	45.69	0	+0.08(+0.18%)
Jul 02, 2018	45.61	45.61	45.61	45.61	1,906	-0.14(-0.31%)
Jun 28, 2018		45.75	45.75	45.75	0	+0.51(+1.14%)
Jun 22, 2018		45.24	45.24	45.24	0	-0.52(-1.14%)
Jun 19, 2018		45.76	45.76	45.76	0	+0.32(+0.70%)
Jun 15, 2018		45.44	45.44	45.44	15	+0.08(+0.17%)
Jun 14, 2018	45.36	45.36	45.36	45.36	282	-0.35(-0.76%)
Jun 06, 2018		45.71	45.71	45.71	6	-0.40(-0.87%)
Jun 05, 2018	46.12	46.21	45.84	46.11	1,522	+0.21(+0.46%)
May 30, 2018		45.90	45.90	45.90	0	-0.10(-0.22%)
May 24, 2018		46.00	46.00	46.00	0	-0.10(-0.22%)
May 23, 2018	45.30	46.10	45.30	46.10	303	-0.30(-0.65%)
May 22, 2018	45.06	46.40	45.06	46.40	1,399	+0.35(+0.77%)
May 21, 2018	45.79	46.05	45.79	46.05	542	-0.07(-0.14%)
May 18, 2018	46.11	46.11	46.11	46.11	350	+0.39(+0.85%)
May 16, 2018		45.72	45.72	45.72	10	-0.01(-0.03%)
May 15, 2018	45.72	45.74	45.72	45.73	903	-2.27(-4.72%)
May 14, 2018	48.00	48.00	48.00	48.00	107	+1.45(+3.11%)
May 10, 2018		46.55	46.55	46.55	0	+0.25(+0.54%)
May 09, 2018	45.66	46.30	45.66	46.30	200	+0.85(+1.87%)
May 08, 2018	45.45	45.45	45.45	45.45	109	+0.00(+0.00%)
May 07, 2018	46.39	46.39	45.45	45.45	579	-0.85(-1.84%)
May 04, 2018	45.33	46.33	45.26	46.30	1,726	-0.56(-1.19%)
May 03, 2018	46.86	46.86	46.86	46.86	144	+0.06(+0.13%)
May 02, 2018	45.99	46.80	45.72	46.80	532	+0.84(+1.83%)
May 01, 2018	46.05	46.05	45.96	45.96	917	-1.02(-2.17%)
Apr 30, 2018	46.98	46.98	46.98	46.98	620	+0.79(+1.71%)
Apr 27, 2018	46.19	46.19	46.19	46.19	200	-0.84(-1.78%)
Apr 26, 2018	46.11	47.03	46.11	47.03	470	+0.92(+2.00%)
Apr 25, 2018	46.65	46.67	46.11	46.11	426	-1.88(-3.92%)
Apr 24, 2018	47.99	47.99	47.99	47.99	5,076	+1.89(+4.10%)
Apr 23, 2018	46.10	46.10	46.10	46.10	102	-1.25(-2.64%)
Apr 20, 2018	47.35	47.35	47.35	47.35	100	-0.64(-1.33%)
Apr 19, 2018	46.55	47.99	46.41	47.99	599	+1.19(+2.54%)
Apr 17, 2018		46.80	46.80	46.80	52	-0.62(-1.31%)
Apr 16, 2018	47.41	47.45	47.04	47.42	502	+1.13(+2.45%)
Apr 13, 2018	46.16	46.91	46.16	46.29	1,083	-0.70(-1.50%)
Apr 09, 2018		46.99	46.99	46.99	5	+0.99(+2.15%)
Apr 06, 2018	47.28	47.28	46.00	46.00	505	-1.28(-2.71%)
Apr 05, 2018	47.35	47.48	46.69	47.28	1,720	-0.02(-0.04%)
Apr 04, 2018	46.66	47.32	46.33	47.30	1,097	+0.85(+1.83%)
Apr 03, 2018	46.25	46.61	45.73	46.45	1,892	+0.68(+1.49%)
Apr 02, 2018	46.43	46.43	45.77	45.77	1,196	-1.24(-2.63%)
Mar 29, 2018		47.01	47.01	47.01	0	+0.50(+1.06%)
Mar 27, 2018		46.51	46.51	46.51	46	-0.94(-1.97%)
Mar 26, 2018	46.86	47.99	45.87	47.45	602	+1.09(+2.34%)
Mar 23, 2018	46.36	46.36	46.36	46.36	192	-0.04(-0.09%)
Mar 22, 2018	45.00	46.40	44.98	46.40	672	+0.79(+1.72%)
Mar 19, 2018		45.62	45.62	45.62	4	-1.66(-3.52%)
Mar 15, 2018		47.28	47.28	47.28	0	+0.85(+1.83%)
Mar 14, 2018	46.50	47.25	46.43	46.43	2,330	-0.53(-1.12%)
Mar 13, 2018	46.30	47.14	46.30	46.96	813	+2.08(+4.64%)
Mar 08, 2018		44.87	44.87	44.87	60	-1.73(-3.71%)
Mar 07, 2018		46.97		46.60	761	+1.09(+2.39%)
Mar 06, 2018	45.62	45.98	45.03	45.52	1,399	-0.22(-0.48%)
Feb 27, 2018		45.73	45.73	45.73	56	-2.01(-4.20%)
Feb 26, 2018	46.87	48.00	46.87	47.74	1,976	+0.59(+1.25%)
Feb 22, 2018		47.15	47.15	47.15	51	+0.98(+2.12%)
Feb 21, 2018	46.17	46.17	46.17	46.17	191	+1.56(+3.50%)
Feb 20, 2018	45.86	45.86	44.61	44.61	397	-1.87(-4.02%)
Feb 16, 2018		46.48	46.48	46.48	0	-0.85(-1.80%)
Feb 14, 2018		47.33	47.33	47.33	0	+0.00(+0.00%)
Feb 13, 2018	45.44	47.33	45.44	47.33	4,228	+0.01(+0.01%)
Feb 12, 2018	46.09	47.32	45.07	47.32	1,937	+1.87(+4.12%)
Feb 09, 2018	45.66	45.66	43.40	45.45	3,112	-0.21(-0.46%)
Feb 08, 2018	45.95	45.95	45.66	45.66	595	+1.63(+3.70%)
Feb 07, 2018	45.74	49.12	44.03	44.03	18,689	-0.22(-0.51%)
Feb 06, 2018	44.26	44.26	44.26	44.26	267	-2.72(-5.80%)
Feb 05, 2018	46.98	46.98	46.98	46.98	101	+1.53(+3.37%)
Feb 02, 2018	45.45	45.45	45.45	45.45	220	+0.75(+1.67%)
Jan 31, 2018		44.70	44.70	44.70	25	-0.17(-0.37%)
Jan 30, 2018	44.87	44.26	44.26	44.87	437	+0.61(+1.38%)
Jan 25, 2018		44.26	44.26	44.26	4	-1.58(-3.45%)
Jan 24, 2018	45.84	45.84	45.84	45.84	160	-0.05(-0.10%)
Jan 23, 2018	45.99	45.99	44.60	45.89	1,126	+0.70(+1.54%)
Jan 16, 2018		45.19	45.19	45.19	0	+0.39(+0.86%)
Jan 12, 2018		44.81	44.81	44.81	0	+0.20(+0.44%)
Jan 11, 2018	44.42	44.61	44.42	44.61	374	+0.56(+1.27%)
Jan 10, 2018	43.95	44.05	43.90	44.05	760	+0.35(+0.80%)

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.