Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	31.02	31.02	31.02	31.02	0	-0.32(-1.02%)
Jul 30, 2019	31.34	31.34	31.34	31.34	38	-0.05(-0.16%)
Jul 29, 2019	31.39	31.39	31.39	31.39	0	+0.01(+0.02%)
Jul 26, 2019	31.39	31.39	31.39	31.39	104	+0.09(+0.29%)
Jul 25, 2019	31.30	31.30	31.30	31.30	5	-0.05(-0.17%)
Jul 24, 2019	31.35	31.35	31.35	31.35	0	+0.06(+0.18%)
Jul 23, 2019	31.29	31.29	31.29	31.29	0	+0.10(+0.32%)
Jul 22, 2019	31.26	31.26	31.19	31.19	317	-0.06(-0.19%)
Jul 19, 2019	31.25	31.25	31.25	31.25	104	+0.24(+0.79%)
Jul 18, 2019	31.18	31.18	30.98	31.00	1,091	-0.23(-0.75%)
Jul 17, 2019	31.24	31.24	31.24	31.24	0	-0.10(-0.31%)
Jul 16, 2019	31.33	31.33	31.33	31.33	0	-0.06(-0.18%)
Jul 15, 2019	31.15	31.39	31.15	31.39	307	+0.31(+1.00%)
Jul 12, 2019	31.08	31.08	31.08	31.08	104	+0.03(+0.09%)
Jul 11, 2019	31.05	31.05	31.05	31.05	0	-0.02(-0.06%)
Jul 10, 2019	31.07	31.07	31.07	31.07	0	+0.01(+0.05%)
Jul 09, 2019	31.06	31.06	31.06	31.06	134	+0.00(+0.02%)
Jul 08, 2019	31.05	31.05	31.05	31.05	15	-0.10(-0.31%)
Jul 05, 2019	31.15	31.15	31.15	31.15	104	-0.06(-0.18%)
Jul 03, 2019	31.20	31.20	31.20	31.20	0	+0.12(+0.39%)
Jul 02, 2019	31.08	31.08	31.08	31.08	0	+0.04(+0.14%)
Jul 01, 2019	31.04	31.04	31.04	31.04	2	+0.20(+0.64%)
Jun 28, 2019	30.85	30.85	30.85	30.85	104	+0.10(+0.33%)
Jun 27, 2019	30.74	30.74	30.74	30.74	0	+0.08(+0.25%)
Jun 26, 2019	30.72	30.71	30.67	30.67	178	-0.02(-0.06%)
Jun 25, 2019	30.69	30.69	30.69	30.69	0	-0.17(-0.54%)
Jun 24, 2019	30.71	30.85	30.71	30.85	819	+0.00(+0.00%)
Jun 21, 2019	30.85	30.86	30.85	30.85	313	+0.09(+0.29%)
Jun 20, 2019	30.66	30.80	30.66	30.76	552	+0.12(+0.41%)
Jun 19, 2019	30.63	30.77	30.46	30.64	2,591	+0.03(+0.11%)
Jun 18, 2019	30.71	30.71	30.61	30.61	459	+0.18(+0.60%)
Jun 17, 2019	30.31	30.59	30.31	30.42	5,783	+0.04(+0.13%)
Jun 14, 2019	30.39	30.39	30.39	30.39	104	-0.04(-0.14%)
Jun 13, 2019	30.43	30.43	30.43	30.43	0	+0.10(+0.32%)
Jun 12, 2019	30.33	30.33	30.33	30.33	0	-0.11(-0.38%)
Jun 11, 2019	30.41	30.45	30.41	30.45	104	+0.00(+0.00%)
Jun 10, 2019	30.45	30.45	30.45	30.45	28	+0.08(+0.27%)
Jun 07, 2019	30.37	30.37	30.37	30.37	0	+0.17(+0.57%)
Jun 06, 2019	30.05	30.19	30.05	30.19	591	+0.15(+0.51%)
Jun 05, 2019	30.04	30.04	30.04	30.04	0	+0.17(+0.58%)
Jun 04, 2019	29.81	29.87	29.81	29.87	448	+0.27(+0.92%)
Jun 03, 2019	29.60	29.60	29.60	29.60	0	-0.10(-0.32%)
May 31, 2019	29.69	29.69	29.69	29.69	104	-0.24(-0.80%)
May 30, 2019	29.93	29.93	29.93	29.93	6	+0.08(+0.26%)
May 29, 2019	29.85	29.85	29.85	29.85	208	-0.21(-0.69%)
May 28, 2019	30.06	30.06	30.06	30.06	0	-0.16(-0.52%)
May 24, 2019	30.22	30.22	30.22	30.22	104	+0.12(+0.38%)
May 23, 2019	29.98	30.10	29.98	30.10	365	-0.28(-0.93%)
May 22, 2019	30.24	30.39	30.24	30.39	578	-0.05(-0.16%)
May 21, 2019	30.50	30.50	30.43	30.43	156	+0.23(+0.75%)
May 20, 2019	30.18	30.21	30.06	30.21	581	-0.16(-0.54%)
May 17, 2019	30.53	30.53	30.24	30.37	4,488	-0.15(-0.49%)
May 16, 2019	30.57	30.57	30.52	30.52	856	+0.16(+0.54%)
May 15, 2019	30.44	30.44	30.32	30.36	677	+0.16(+0.54%)
May 14, 2019	30.19	30.19	30.19	30.19	346	+0.17(+0.57%)
May 13, 2019	30.02	30.02	30.02	30.02	112	-0.51(-1.67%)
May 10, 2019	30.32	30.53	30.32	30.53	313	+0.22(+0.72%)
May 09, 2019	30.18	30.31	30.18	30.31	741	-0.20(-0.67%)
May 08, 2019	30.50	30.52	30.50	30.52	182	+0.01(+0.03%)
May 07, 2019	30.51	30.51	30.51	30.51	0	-0.28(-0.91%)
May 06, 2019	30.79	30.79	30.79	30.79	185	-0.13(-0.42%)
May 03, 2019	30.94	30.94	30.92	30.92	417	+0.08(+0.27%)
May 02, 2019	30.83	30.83	30.83	30.83	72	+0.02(+0.07%)
May 01, 2019	30.81	30.81	30.81	30.81	0	-0.00(-0.02%)
Apr 30, 2019	30.82	30.82	30.82	30.82	0	-0.12(-0.40%)
Apr 29, 2019	30.94	30.94	30.94	30.94	0	+0.13(+0.42%)
Apr 26, 2019	30.81	30.81	30.81	30.81	0	+0.05(+0.17%)
Apr 25, 2019	30.76	30.76	30.76	30.76	0	-0.04(-0.14%)
Apr 24, 2019	30.80	30.80	30.80	30.80	25	+0.11(+0.36%)
Apr 23, 2019	30.66	30.69	30.66	30.69	335	+0.05(+0.16%)
Apr 22, 2019	30.61	30.64	30.61	30.64	275	-0.02(-0.08%)
Apr 18, 2019	30.67	30.67	30.67	30.67	104	+0.11(+0.36%)
Apr 17, 2019	30.53	30.67	30.29	30.56	6,638	-0.12(-0.39%)
Apr 16, 2019	30.83	30.83	30.59	30.68	8,297	-0.02(-0.08%)
Apr 15, 2019	30.70	30.70	30.70	30.70	5	+0.00(+0.00%)
Apr 12, 2019	30.72	30.72	30.70	30.70	208	+0.07(+0.22%)
Apr 11, 2019	30.63	30.63	30.63	30.63	13	+0.01(+0.05%)
Apr 10, 2019	30.76	30.76	30.62	30.62	2,068	+0.04(+0.15%)
Apr 09, 2019	30.46	30.58	30.45	30.58	2,591	-0.03(-0.08%)
Apr 08, 2019	30.60	30.60	30.60	30.60	0	-0.01(-0.03%)
Apr 05, 2019	30.61	30.61	30.61	30.61	104	+0.10(+0.31%)
Apr 04, 2019	30.51	30.51	30.51	30.51	8	+0.01(+0.05%)
Apr 03, 2019	30.50	30.50	30.50	30.50	2	+0.05(+0.17%)
Apr 02, 2019	30.45	30.45	30.45	30.45	0	+0.05(+0.15%)
Apr 01, 2019	30.40	30.40	30.40	30.40	131	+0.18(+0.61%)
Mar 29, 2019	30.09	30.22	30.07	30.22	17,639	+0.11(+0.35%)
Mar 28, 2019	30.11	30.11	30.11	30.11	51	+0.09(+0.30%)
Mar 27, 2019	30.02	30.02	30.02	30.02	0	-0.11(-0.35%)
Mar 26, 2019	30.08	30.13	30.02	30.13	12,757	+0.06(+0.19%)
Mar 25, 2019	30.07	30.07	30.07	30.07	103	-0.06(-0.21%)
Mar 22, 2019	30.22	30.22	30.08	30.13	1,356	-0.19(-0.63%)
Mar 21, 2019	30.40	30.40	30.32	30.32	115	+0.13(+0.43%)
Mar 20, 2019	30.32	30.32	30.19	30.19	1,484	-0.08(-0.25%)
Mar 19, 2019	30.22	30.27	30.22	30.27	4,014	+0.02(+0.06%)
Mar 18, 2019	30.27	30.27	30.12	30.25	1,032	+0.06(+0.21%)
Mar 15, 2019	30.19	30.19	30.19	30.19	104	+0.11(+0.35%)
Mar 14, 2019	30.08	30.08	30.08	30.08	0	+0.04(+0.14%)
Mar 13, 2019	30.04	30.04	30.04	30.04	0	+0.10(+0.34%)
Mar 12, 2019	29.94	29.94	29.94	29.94	103	+0.24(+0.81%)
Mar 11, 2019	29.70	29.70	29.70	29.70	91	+0.24(+0.81%)
Mar 08, 2019	29.46	29.46	29.46	29.46	104	+0.02(+0.06%)
Mar 07, 2019	29.80	29.80	29.44	29.44	9,693	-0.39(-1.32%)
Mar 06, 2019	30.08	30.08	29.83	29.83	216	-0.06(-0.21%)
Mar 05, 2019	29.90	29.90	29.90	29.90	0	+0.05(+0.16%)
Mar 04, 2019	30.02	30.02	29.85	29.85	736	-0.13(-0.43%)
Mar 01, 2019	29.98	29.98	29.98	29.98	104	+0.06(+0.21%)
Feb 28, 2019	29.92	29.92	29.92	29.92	200	+0.03(+0.11%)
Feb 27, 2019	29.88	29.88	29.88	29.88	15	-0.08(-0.27%)
Feb 26, 2019	29.94	29.96	29.94	29.96	965	-0.01(-0.05%)
Feb 25, 2019	30.01	30.01	29.98	29.98	350	+0.11(+0.37%)
Feb 22, 2019	29.83	29.87	29.83	29.87	208	+0.12(+0.42%)
Feb 21, 2019	29.61	29.78	29.61	29.74	610	-0.04(-0.14%)
Feb 20, 2019	29.93	29.93	29.64	29.79	8,727	+0.01(+0.05%)
Feb 19, 2019	29.88	29.89	29.77	29.77	5,429	+0.02(+0.08%)
Feb 15, 2019	29.57	29.75	29.57	29.75	313	+0.30(+1.01%)
Feb 14, 2019	29.41	29.45	29.34	29.45	4,456	-0.15(-0.50%)
Feb 13, 2019	29.45	29.61	29.45	29.60	29,096	+0.07(+0.23%)
Feb 12, 2019	29.53	29.53	29.53	29.53	88	+0.23(+0.80%)
Feb 11, 2019	29.30	29.30	29.30	29.30	2	+0.14(+0.49%)
Feb 08, 2019	29.15	29.15	29.15	29.15	104	-0.10(-0.33%)
Feb 07, 2019	29.11	29.25	29.10	29.25	8,627	-0.22(-0.73%)
Feb 06, 2019	29.41	29.47	29.41	29.47	371	+0.00(+0.01%)
Feb 05, 2019	29.46	29.46	29.46	29.46	0	+0.22(+0.76%)
Feb 04, 2019	29.10	29.32	29.10	29.24	5,977	+0.01(+0.04%)
Feb 01, 2019	29.10	29.23	29.10	29.23	835	+0.18(+0.63%)
Jan 31, 2019	29.06	29.35	29.05	29.05	7,705	-0.02(-0.08%)
Jan 30, 2019	29.08	29.08	29.07	29.07	502	+0.29(+1.00%)
Jan 29, 2019	28.79	28.79	28.79	28.79	0	+0.03(+0.10%)
Jan 28, 2019	28.76	28.76	28.76	28.76	1,461	-0.18(-0.61%)
Jan 25, 2019	29.07	29.08	28.93	28.93	2,296	+0.18(+0.63%)
Jan 24, 2019	28.75	28.75	28.75	28.75	6	+0.01(+0.04%)
Jan 23, 2019	28.80	28.81	28.74	28.74	2,049	+0.14(+0.50%)
Jan 22, 2019	28.60	28.60	28.60	28.60	1	-0.40(-1.39%)
Jan 18, 2019	28.99	29.07	28.95	29.00	8,976	+0.42(+1.46%)
Jan 17, 2019	28.56	28.65	28.54	28.58	5,472	+0.02(+0.08%)
Jan 16, 2019	28.70	28.70	28.56	28.56	977	+0.10(+0.35%)
Jan 15, 2019	28.46	28.46	28.46	28.46	0	+0.25(+0.87%)
Jan 14, 2019	28.20	28.21	28.20	28.21	208	-0.19(-0.66%)
Jan 11, 2019	28.22	28.40	28.22	28.40	1,148	+0.01(+0.03%)
Jan 10, 2019	28.39	28.39	28.39	28.39	6	+0.10(+0.35%)
Jan 09, 2019	28.27	28.29	28.23	28.29	385	-0.02(-0.09%)
Jan 08, 2019	28.66	28.66	28.28	28.32	1,927	+0.27(+0.96%)
Jan 07, 2019	28.12	28.18	28.05	28.05	2,386	+0.07(+0.25%)
Jan 04, 2019	27.98	27.98	27.98	27.98	0	+0.87(+3.21%)
Jan 03, 2019	27.54	27.58	27.11	27.11	521	-0.46(-1.65%)
Jan 02, 2019	27.56	27.56	27.56	27.56	11	+0.09(+0.34%)
Dec 31, 2018	28.60	28.60	27.29	27.47	11,898	+0.10(+0.35%)
Dec 28, 2018	27.22	27.41	27.22	27.37	2,505	+0.34(+1.27%)
Dec 27, 2018	26.51	27.03	26.51	27.03	340	+0.02(+0.08%)
Dec 26, 2018	26.48	27.01	26.48	27.01	115	+0.64(+2.41%)
Dec 24, 2018	26.37	26.37	26.37	26.37	104	-0.48(-1.78%)
Dec 21, 2018	27.06	27.06	26.85	26.85	209	-0.33(-1.22%)
Dec 20, 2018	27.08	27.18	27.08	27.18	104	-0.35(-1.29%)
Dec 19, 2018	27.53	27.53	27.53	27.53	0	-0.05(-0.19%)
Dec 18, 2018	27.84	27.84	27.58	27.59	3,907	-0.16(-0.58%)
Dec 17, 2018	28.07	28.12	27.75	27.75	717	-0.42(-1.48%)
Dec 14, 2018	28.21	28.21	28.16	28.16	104	-0.36(-1.27%)
Dec 13, 2018	28.47	28.53	28.47	28.53	111	-0.10(-0.37%)
Dec 12, 2018	28.61	28.63	28.61	28.63	2,169	+0.06(+0.20%)
Dec 11, 2018	28.44	28.57	28.37	28.57	6,430	+0.07(+0.26%)
Dec 10, 2018	28.19	28.50	28.19	28.50	762	-0.21(-0.73%)
Dec 07, 2018		28.71	28.71	28.71	0	+0.00(+0.00%)
Dec 06, 2018	28.71	28.71	28.71	28.71	269	-0.35(-1.21%)
Dec 04, 2018	29.06	29.06	29.06	29.06	104	-0.31(-1.04%)
Dec 03, 2018	29.41	29.41	29.36	29.36	723	+0.15(+0.52%)
Nov 30, 2018	29.21	29.21	29.21	29.21	104	+0.00(+0.00%)
Nov 29, 2018	29.16	29.21	29.16	29.21	455	+0.03(+0.09%)
Nov 28, 2018	28.93	29.18	28.93	29.18	2,183	+0.22(+0.76%)
Nov 27, 2018		28.96	28.96	28.96	0	+0.00(+0.00%)
Nov 26, 2018	28.96	28.96	28.96	28.96	80	+0.00(+0.00%)
Nov 23, 2018		28.96	28.96	28.96	0	+0.00(+0.00%)
Nov 21, 2018		28.96	28.96	28.96	0	+0.00(+0.00%)
Nov 20, 2018	28.96	28.96	28.96	28.96	229	+0.00(+0.00%)
Nov 19, 2018	29.09	29.09	28.96	28.96	463	-0.17(-0.59%)
Nov 16, 2018	29.25	29.25	29.01	29.14	4,928	+0.06(+0.20%)
Nov 15, 2018	28.90	29.08	28.90	29.08	320	-0.42(-1.43%)
Nov 14, 2018	29.50	29.50	29.50	29.50	54	+0.00(+0.00%)
Nov 13, 2018	29.50	29.50	29.50	29.50	25	+0.00(+0.00%)
Nov 12, 2018	29.50	29.50	29.50	29.50	1	+0.00(+0.01%)
Nov 09, 2018	29.46	29.55	29.36	29.50	1,572	-0.12(-0.42%)
Nov 08, 2018	29.62	29.62	29.62	29.62	5	+0.00(+0.00%)
Nov 07, 2018	29.62	29.62	29.62	29.62	1,048	+0.32(+1.10%)
Nov 06, 2018	29.30	29.30	29.30	29.30	901	+0.34(+1.17%)
Nov 05, 2018	28.96			28.96	8	+0.00(+0.00%)
Nov 02, 2018	28.94	28.96	28.94	28.96	1,153	-0.19(-0.66%)
Nov 01, 2018	29.09	29.15	29.07	29.15	50,397	+0.13(+0.44%)
Oct 31, 2018	28.94	29.02	28.94	29.02	1,353	+0.56(+1.98%)
Oct 30, 2018	28.46	28.46	28.46	28.46	180	-0.52(-1.81%)
Oct 29, 2018	28.89	29.10	28.89	28.98	640	+0.36(+1.27%)
Oct 26, 2018	28.62	28.62	28.62	28.62	209	-0.48(-1.66%)
Oct 25, 2018	29.11			29.11	2	+0.00(+0.00%)
Oct 24, 2018		29.11	29.11	29.11	0	+0.00(+0.00%)
Oct 23, 2018	29.12	29.13	29.11	29.11	1,242	-0.40(-1.36%)
Oct 22, 2018		29.51	29.51	29.51	0	+0.00(+0.00%)
Oct 19, 2018	30.56	30.56	29.51	29.51	1,887	-0.31(-1.06%)
Oct 18, 2018	29.82			29.82	139	+0.00(+0.00%)
Oct 17, 2018	29.79	29.82	29.79	29.82	939	+0.06(+0.19%)
Oct 16, 2018	29.60	29.77	29.60	29.77	1,281	+0.20(+0.69%)
Oct 15, 2018	29.57	29.57	29.56	29.56	803	+0.51(+1.76%)
Oct 12, 2018	29.05	29.05	29.05	29.05	2,621	-0.10(-0.34%)
Oct 11, 2018	29.36	29.36	29.08	29.15	2,558	-1.04(-3.45%)
Oct 10, 2018		30.19	30.19	30.19	0	+0.00(+0.00%)
Oct 09, 2018	30.19	30.19	30.19	30.19	807	+0.03(+0.12%)
Oct 08, 2018	30.16	30.16	30.16	30.16	320	+0.00(+0.00%)
Oct 05, 2018	30.25	30.25	30.16	30.16	11,009	-0.47(-1.53%)
Oct 04, 2018	30.63	30.63	30.63	30.63	11	+0.00(+0.00%)
Oct 03, 2018	30.68	30.74	30.63	30.63	1,656	-0.06(-0.19%)
Oct 02, 2018		30.68	30.68	30.68	0	+0.00(+0.00%)
Oct 01, 2018		30.68	30.68	30.68	0	+0.00(+0.00%)
Sep 28, 2018		30.68	30.68	30.68	0	+0.00(+0.00%)
Sep 27, 2018	30.68			30.68	42	+0.00(+0.00%)
Sep 26, 2018	30.68	30.68	30.68	30.68	184	+0.14(+0.47%)
Sep 25, 2018	30.67	30.67	30.54	30.54	380	-0.05(-0.15%)
Sep 24, 2018	30.59	30.59	30.59	30.59	239	-0.06(-0.20%)
Sep 21, 2018		30.65	30.65	30.65	0	+0.00(+0.00%)
Sep 20, 2018	30.65			30.65	60	+0.00(+0.00%)
Sep 19, 2018	30.65	30.65	30.65	30.65	166	+0.06(+0.19%)
Sep 18, 2018	30.59	30.59	30.59	30.59	3,669	+0.18(+0.58%)
Sep 17, 2018	30.41	30.41	30.41	30.41	193	-0.21(-0.69%)
Sep 14, 2018	30.69	30.69	30.62	30.62	629	+0.21(+0.69%)
Sep 13, 2018		30.41	30.41	30.41	0	+0.00(+0.00%)
Sep 12, 2018	30.41			30.41	200	+0.00(+0.00%)
Sep 11, 2018	30.41	30.41	30.41	30.41	386	+0.02(+0.06%)
Sep 10, 2018	30.40	30.40	30.40	30.40	163	+0.11(+0.35%)
Sep 07, 2018	30.47	30.52	30.29	30.29	1,048	-0.15(-0.50%)
Sep 06, 2018	30.44	30.44	30.44	30.44	29	+0.00(+0.00%)
Sep 05, 2018	30.59	30.59	30.44	30.44	2,026	-0.40(-1.30%)
Sep 04, 2018		30.84	30.84	30.84	0	+0.00(+0.00%)
Aug 31, 2018		30.84	30.84	30.84	0	+0.00(+0.00%)
Aug 30, 2018	30.84	30.84	30.84	30.84	65	+0.00(+0.00%)
Aug 29, 2018	30.68	30.84	30.68	30.84	944	+0.21(+0.69%)
Aug 28, 2018	30.58	30.63	30.58	30.63	1,448	+0.01(+0.03%)
Aug 27, 2018	30.47	30.62	30.47	30.62	290	+0.18(+0.60%)
Aug 24, 2018	30.44	30.44	30.44	30.44	314	-0.03(-0.09%)
Aug 23, 2018	30.41	30.47	30.41	30.47	2,241	-0.00(-0.00%)
Aug 22, 2018	30.47	30.47	30.47	30.47	279	+0.11(+0.35%)
Aug 21, 2018	30.37	30.37	30.37	30.37	266	+0.20(+0.66%)
Aug 20, 2018	30.17	30.17	30.17	30.17	5	+0.00(+0.00%)
Aug 17, 2018	30.17	30.17	30.17	30.17	314	+0.11(+0.38%)
Aug 16, 2018	30.05			30.05	18	+0.00(+0.00%)
Aug 15, 2018		30.05	30.05	30.05	0	+0.00(+0.00%)
Aug 14, 2018	30.05			30.05	18	+0.00(+0.00%)
Aug 13, 2018	30.07	30.07	30.05	30.05	3,669	-0.05(-0.16%)
Aug 10, 2018	30.18	30.18	30.10	30.10	838	-0.31(-1.02%)
Aug 09, 2018	30.41	30.41	30.41	30.41	5	+0.00(+0.00%)
Aug 08, 2018	30.41	30.41	30.41	30.41	165	+0.29(+0.97%)
Aug 07, 2018	30.12	30.12	30.12	30.12	87	+0.00(+0.00%)
Aug 06, 2018	30.12	30.12	30.12	30.12	73	+0.00(+0.00%)
Aug 03, 2018		30.12	30.12	30.12	0	+0.00(+0.00%)
Aug 02, 2018		30.12	30.12	30.12	0	+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.