Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2019		44.99	44.99		0	+0.00(+0.00%)
Oct 16, 2019	45.05	45.05	45.00	45.00	279,915	-0.02(-0.04%)
Oct 15, 2019	45.13	45.13	45.00	45.02	219,732	-0.11(-0.25%)
Oct 14, 2019	45.04	45.23	45.00	45.13	113,009	+0.09(+0.19%)
Oct 11, 2019	45.16	45.23	45.02	45.05	157,400	-0.10(-0.21%)
Oct 10, 2019	45.65	45.65	45.10	45.15	267,856	-0.53(-1.17%)
Oct 09, 2019	45.40	45.70	45.22	45.68	654,821	+0.03(+0.07%)
Oct 08, 2019	45.42	45.73	45.40	45.65	682,081	+0.16(+0.35%)
Oct 07, 2019	45.36	45.61	45.25	45.49	447,141	+0.03(+0.07%)
Oct 04, 2019	45.14	45.51	45.10	45.46	301,100	+0.30(+0.66%)
Oct 03, 2019	45.07	45.27	45.07	45.16	260,563	+0.09(+0.20%)
Oct 02, 2019	45.03	45.10	44.98	45.07	332,870	+0.03(+0.07%)
Oct 01, 2019	45.03	45.06	44.93	45.04	377,693	+0.03(+0.07%)
Sep 30, 2019	45.02	45.09	44.97	45.01	423,984	-0.04(-0.09%)
Sep 27, 2019	44.96	45.12	44.94	45.05	479,100	+0.11(+0.24%)
Sep 26, 2019	44.94	45.05	44.94	44.94	119,551	-0.11(-0.24%)
Sep 25, 2019	45.02	45.05	44.94	45.05	242,821	+0.11(+0.24%)
Sep 24, 2019	45.06	45.06	44.85	44.94	171,358	+0.00(+0.00%)
Sep 23, 2019	44.88	45.03	44.77	44.94	180,775	+0.00(+0.00%)
Sep 20, 2019	45.05	45.09	44.81	44.94	416,700	-0.01(-0.02%)
Sep 19, 2019	45.14	45.20	44.94	44.95	209,337	-0.19(-0.42%)
Sep 18, 2019	45.20	45.23	45.11	45.14	66,247	-0.07(-0.15%)
Sep 17, 2019	45.14	45.22	45.06	45.21	149,593	+0.07(+0.16%)
Sep 16, 2019	45.14	45.26	45.06	45.14	85,268	-0.06(-0.13%)
Sep 13, 2019	45.18	45.27	45.17	45.20	75,500	+0.03(+0.07%)
Sep 12, 2019	45.08	45.30	45.04	45.17	132,315	+0.15(+0.33%)
Sep 11, 2019	45.05	45.05	44.96	45.02	186,914	-0.01(-0.02%)
Sep 10, 2019	45.02	45.10	44.99	45.03	158,031	+0.03(+0.07%)
Sep 09, 2019	45.02	45.04	44.97	45.00	132,225	+0.01(+0.02%)
Sep 06, 2019	45.08	45.08	44.99	44.99	118,200	-0.03(-0.07%)
Sep 05, 2019	45.04	45.09	44.97	45.02	184,851	+0.02(+0.04%)
Sep 04, 2019	45.00	45.09	44.97	45.00	178,263	+0.04(+0.09%)
Sep 03, 2019	44.99	45.05	44.94	44.96	306,420	-0.06(-0.13%)
Aug 30, 2019	45.05	45.07	45.00	45.02	101,600	-0.02(-0.04%)
Aug 29, 2019	45.10	45.10	45.00	45.04	90,675	-0.06(-0.13%)
Aug 28, 2019	45.06	45.10	45.03	45.10	60,904	+0.03(+0.07%)
Aug 27, 2019	45.10	45.10	45.02	45.07	132,578	+0.03(+0.07%)
Aug 26, 2019	45.10	45.10	45.00	45.04	80,263	+0.03(+0.07%)
Aug 23, 2019	45.01	45.08	44.97	45.01	217,800	+0.00(+0.00%)
Aug 22, 2019	45.10	45.10	45.01	45.01	60,442	-0.04(-0.09%)
Aug 21, 2019	45.13	45.13	45.02	45.05	76,384	+0.03(+0.07%)
Aug 20, 2019	45.03	45.09	45.00	45.02	72,429	+0.01(+0.02%)
Aug 19, 2019	45.23	45.23	45.00	45.01	40,870	-0.09(-0.20%)
Aug 16, 2019	45.16	45.26	45.10	45.10	258,800	+0.10(+0.22%)
Aug 15, 2019	44.98	45.10	44.97	45.00	39,786	+0.03(+0.07%)
Aug 14, 2019	45.05	45.06	44.86	44.97	102,375	-0.23(-0.51%)
Aug 13, 2019	45.06	45.20	45.00	45.20	52,839	+0.13(+0.29%)
Aug 12, 2019	45.10	45.12	45.05	45.07	122,398	-0.03(-0.07%)
Aug 09, 2019	45.11	45.15	45.07	45.10	108,900	+0.01(+0.02%)
Aug 08, 2019	45.14	45.20	45.09	45.09	99,413	+0.01(+0.02%)
Aug 07, 2019	45.10	45.15	45.03	45.08	125,554	-0.02(-0.04%)
Aug 06, 2019	45.08	45.14	45.05	45.10	175,015	+0.00(+0.00%)
Aug 05, 2019	45.08	45.19	45.04	45.10	224,713	-0.07(-0.15%)
Aug 02, 2019	45.14	45.25	45.10	45.17	90,600	+0.02(+0.04%)
Aug 01, 2019	45.20	45.25	45.06	45.15	107,361	+0.07(+0.16%)
Jul 31, 2019	45.37	45.44	45.07	45.08	117,483	-0.36(-0.79%)
Jul 30, 2019	45.34	45.45	45.34	45.44	88,502	-0.01(-0.02%)
Jul 29, 2019	45.47	45.50	45.39	45.45	83,883	+0.05(+0.11%)
Jul 26, 2019	45.43	45.50	45.35	45.40	411,500	+0.03(+0.07%)
Jul 25, 2019	45.42	45.47	45.24	45.37	103,255	-0.06(-0.13%)
Jul 24, 2019	45.35	45.53	45.35	45.43	164,978	-0.02(-0.04%)
Jul 23, 2019	45.22	45.60	45.22	45.45	53,972	+0.35(+0.78%)
Jul 22, 2019	45.25	45.26	45.10	45.10	70,443	-0.21(-0.46%)
Jul 19, 2019	45.15	45.35	45.14	45.31	67,900	+0.06(+0.13%)
Jul 18, 2019	45.12	45.29	45.05	45.25	204,275	+0.20(+0.44%)
Jul 17, 2019	45.02	45.13	45.00	45.05	220,815	+0.03(+0.07%)
Jul 16, 2019	45.00	45.19	45.00	45.02	101,991	+0.02(+0.04%)
Jul 15, 2019	45.01	45.16	45.00	45.00	135,205	-0.35(-0.77%)
Jul 12, 2019	44.97	45.38	44.96	45.35	161,900	+0.35(+0.78%)
Jul 11, 2019	44.90	45.03	44.85	45.00	153,576	+0.04(+0.09%)
Jul 10, 2019	44.90	45.05	44.84	44.96	93,886	+0.09(+0.20%)
Jul 09, 2019	44.78	44.93	44.75	44.87	124,778	+0.12(+0.27%)
Jul 08, 2019	44.77	44.92	44.70	44.75	315,311	-0.01(-0.02%)
Jul 05, 2019	44.77	44.92	44.70	44.76	92,100	-0.10(-0.22%)
Jul 03, 2019	44.76	45.04	44.66	44.86	205,400	-0.30(-0.66%)
Jul 02, 2019	45.02	45.38	44.92	45.16	156,218	+0.16(+0.36%)
Jul 01, 2019	45.27	45.27	44.81	45.00	87,553	+0.11(+0.25%)
Jun 28, 2019	44.77	45.24	44.77	44.89	180,400	+0.15(+0.34%)
Jun 27, 2019	44.81	44.92	44.64	44.74	123,476	-0.06(-0.13%)
Jun 26, 2019	44.81	44.95	44.75	44.80	56,384	+0.05(+0.11%)
Jun 25, 2019	44.66	44.94	44.51	44.75	205,583	+0.24(+0.54%)
Jun 24, 2019	44.98	45.09	44.47	44.51	104,242	-0.27(-0.60%)
Jun 21, 2019	44.86	45.10	44.51	44.78	253,100	-0.23(-0.51%)
Jun 20, 2019	45.08	45.17	44.80	45.01	45,651	+0.01(+0.02%)
Jun 19, 2019	45.03	45.19	45.00	45.00	51,091	-0.04(-0.09%)
Jun 18, 2019	45.18	45.18	44.92	45.04	62,089	-0.19(-0.42%)
Jun 17, 2019	45.14	45.35	45.10	45.23	82,517	+0.13(+0.29%)
Jun 14, 2019	45.10	45.25	45.10	45.10	51,700	+0.02(+0.04%)
Jun 13, 2019	45.30	45.40	44.92	45.08	218,548	-0.17(-0.38%)
Jun 12, 2019	45.21	45.40	45.02	45.25	89,513	+0.05(+0.11%)
Jun 11, 2019	45.13	45.40	45.13	45.20	47,062	+0.15(+0.33%)
Jun 10, 2019	44.92	45.17	44.83	45.05	35,015	+0.13(+0.29%)
Jun 07, 2019	44.72	45.11	44.72	44.92	72,200	+0.30(+0.67%)
Jun 06, 2019	44.65	44.78	44.58	44.62	171,049	-0.02(-0.04%)
Jun 05, 2019	44.68	44.93	44.60	44.64	182,762	-0.04(-0.09%)
Jun 04, 2019	44.70	44.93	44.64	44.68	80,497	+0.04(+0.09%)
Jun 03, 2019	44.65	45.00	44.59	44.64	232,675	-0.12(-0.27%)
May 31, 2019	44.76	44.92	44.59	44.76	148,500	-0.13(-0.29%)
May 30, 2019	44.90	45.30	44.66	44.89	219,014	+0.21(+0.47%)
May 29, 2019	44.76	44.96	44.51	44.68	294,631	-0.14(-0.31%)
May 28, 2019	44.90	44.94	44.45	44.82	292,384	-0.08(-0.18%)
May 24, 2019	45.00	45.00	44.57	44.90	302,279	-0.16(-0.35%)
May 23, 2019	44.51	45.13	44.40	45.06	900,937	+0.45(+1.00%)
May 22, 2019	44.27	44.81	44.26	44.61	1,319,703	+0.99(+2.27%)
May 21, 2019	43.56	44.06	43.49	43.62	64,784	+0.14(+0.32%)
May 20, 2019	43.17	43.65	43.17	43.48	78,004	+0.21(+0.48%)
May 17, 2019	43.03	43.47	42.83	43.28	93,110	+0.10(+0.23%)
May 16, 2019	43.40	43.66	43.06	43.18	86,841	-0.21(-0.48%)
May 15, 2019	43.24	44.17	43.06	43.38	156,640	-0.04(-0.09%)
May 14, 2019	43.24	43.91	43.22	43.42	52,051	+0.18(+0.41%)
May 13, 2019	43.13	43.34	42.78	43.25	60,707	-0.23(-0.52%)
May 10, 2019	42.80	43.66	42.50	43.47	101,905	+0.63(+1.48%)
May 09, 2019	42.63	43.04	42.40	42.84	149,941	+0.15(+0.35%)
May 08, 2019	42.75	43.03	42.07	42.69	44,723	-0.09(-0.21%)
May 07, 2019	43.31	44.05	42.56	42.78	59,973	-0.59(-1.37%)
May 06, 2019	43.17	43.65	42.32	43.37	90,911	-0.14(-0.32%)
May 03, 2019	43.12	43.53	42.92	43.51	58,534	+0.43(+0.99%)
May 02, 2019	43.72	43.72	42.84	43.09	43,735	-0.59(-1.36%)
May 01, 2019	43.84	44.12	43.62	43.68	88,458	+0.04(+0.09%)
Apr 30, 2019	43.76	44.02	43.57	43.64	142,992	-0.13(-0.29%)
Apr 29, 2019	43.74	44.02	43.45	43.77	127,235	+0.06(+0.14%)
Apr 26, 2019	43.40	44.15	42.70	43.71	368,194	+0.36(+0.82%)
Apr 25, 2019	43.27	43.48	43.05	43.35	138,688	+0.04(+0.09%)
Apr 24, 2019	42.94	43.66	42.91	43.31	235,942	+0.55(+1.30%)
Apr 23, 2019	42.98	43.12	42.64	42.76	139,823	-0.01(-0.02%)
Apr 22, 2019	42.82	42.95	42.51	42.77	110,143	+0.08(+0.19%)
Apr 18, 2019	41.93	43.28	41.54	42.69	319,465	+0.54(+1.29%)
Apr 17, 2019	41.87	42.40	40.78	42.15	162,368	+0.44(+1.04%)
Apr 16, 2019	41.72	42.11	41.52	41.71	228,659	+0.10(+0.24%)
Apr 15, 2019	42.84	43.08	41.43	41.61	249,884	-1.41(-3.29%)
Apr 12, 2019	43.30	43.55	42.89	43.03	83,708	-0.05(-0.11%)
Apr 11, 2019	43.23	43.34	42.77	43.08	80,052	+0.00(+0.00%)
Apr 10, 2019	43.07	43.23	42.97	43.08	107,724	+0.05(+0.12%)
Apr 09, 2019	43.13	43.18	42.67	43.03	112,712	-0.20(-0.46%)
Apr 08, 2019	43.09	43.25	42.64	43.23	61,006	+0.06(+0.14%)
Apr 05, 2019	43.17	43.69	42.59	43.17	116,564	+0.06(+0.14%)
Apr 04, 2019	43.13	43.55	42.27	43.11	253,678	+0.00(+0.00%)
Apr 03, 2019	43.35	43.58	42.97	43.11	88,220	-0.08(-0.18%)
Apr 02, 2019	43.34	43.40	42.92	43.19	78,330	-0.14(-0.32%)
Apr 01, 2019	43.33	43.58	43.11	43.32	57,100	+0.17(+0.39%)
Mar 29, 2019	43.23	43.38	42.96	43.16	71,980	+0.01(+0.02%)
Mar 28, 2019	42.91	43.33	42.71	43.15	68,809	+0.32(+0.74%)
Mar 27, 2019	42.75	43.04	42.30	42.83	60,768	+0.22(+0.51%)
Mar 26, 2019	42.61	42.93	42.23	42.61	87,056	-0.02(-0.05%)
Mar 25, 2019	42.29	42.76	42.10	42.63	82,678	+0.42(+0.98%)
Mar 22, 2019	42.53	42.66	42.04	42.22	172,268	-0.33(-0.77%)
Mar 21, 2019	42.53	43.31	42.45	42.54	162,219	+0.00(+0.00%)
Mar 20, 2019	43.03	43.07	42.18	42.54	211,371	-0.50(-1.17%)
Mar 19, 2019	42.46	43.14	42.43	43.05	177,819	+0.73(+1.73%)
Mar 18, 2019	42.30	42.52	41.74	42.32	167,813	+0.06(+0.14%)
Mar 15, 2019	42.54	42.87	42.20	42.26	382,246	-0.27(-0.63%)
Mar 14, 2019	42.83	43.14	42.51	42.52	124,644	-0.26(-0.60%)
Mar 13, 2019	43.27	43.45	42.75	42.78	104,694	-0.40(-0.92%)
Mar 12, 2019	43.49	43.49	42.94	43.18	81,427	-0.31(-0.71%)
Mar 11, 2019	43.16	43.61	43.05	43.48	54,747	+0.38(+0.87%)
Mar 08, 2019	43.03	43.37	42.93	43.11	62,174	+0.08(+0.18%)
Mar 07, 2019	43.03	43.31	42.64	43.03	98,869	+0.02(+0.05%)
Mar 06, 2019	43.09	43.53	42.97	43.01	74,473	-0.04(-0.09%)
Mar 05, 2019	43.45	43.51	43.02	43.05	79,713	-0.30(-0.68%)
Mar 04, 2019	43.94	43.94	43.23	43.34	46,828	-0.58(-1.33%)
Mar 01, 2019	43.08	44.14	43.08	43.93	112,217	+1.15(+2.68%)
Feb 28, 2019	42.83	43.23	42.67	42.78	133,975	-0.03(-0.07%)
Feb 27, 2019	42.78	43.01	42.71	42.81	64,832	+0.03(+0.07%)
Feb 26, 2019	43.24	43.55	42.76	42.78	100,515	-0.39(-0.89%)
Feb 25, 2019	43.62	44.07	43.00	43.17	168,100	-0.36(-0.82%)
Feb 22, 2019	43.24	43.53	43.07	43.52	119,900	+0.48(+1.13%)
Feb 21, 2019	43.39	43.49	43.01	43.04	77,944	-0.26(-0.59%)
Feb 20, 2019	44.21	44.21	43.26	43.30	91,914	-0.86(-1.95%)
Feb 19, 2019	43.09	44.29	43.01	44.16	102,993	+1.05(+2.43%)
Feb 15, 2019	42.53	43.20	42.53	43.11	74,002	+0.69(+1.63%)
Feb 14, 2019	42.65	42.71	42.12	42.41	129,841	-0.44(-1.02%)
Feb 13, 2019	42.97	43.04	42.52	42.85	109,249	-0.05(-0.12%)
Feb 12, 2019	43.14	43.16	42.69	42.90	121,888	-0.08(-0.18%)
Feb 11, 2019	43.02	43.14	42.49	42.98	108,159	-0.02(-0.05%)
Feb 08, 2019	42.78	43.05	42.74	43.00	131,021	+0.13(+0.30%)
Feb 07, 2019	42.96	43.03	42.63	42.87	100,901	-0.25(-0.57%)
Feb 06, 2019	43.19	43.22	42.81	43.12	157,140	-0.06(-0.14%)
Feb 05, 2019	43.52	43.77	43.13	43.18	77,533	-0.30(-0.68%)
Feb 04, 2019	42.79	43.52	42.72	43.47	105,409	+0.69(+1.62%)
Feb 01, 2019	43.07	43.15	42.71	42.78	182,883	-0.20(-0.46%)
Jan 31, 2019	43.08	43.36	42.88	42.98	183,490	-0.09(-0.21%)
Jan 30, 2019	42.87	43.42	42.78	43.07	137,384	+0.28(+0.65%)
Jan 29, 2019	43.14	43.20	42.72	42.79	105,019	-0.16(-0.37%)
Jan 28, 2019	43.17	43.46	42.70	42.95	126,026	-0.30(-0.69%)
Jan 25, 2019	43.76	44.10	42.77	43.25	120,203	-0.31(-0.70%)
Jan 24, 2019	41.74	43.88	41.74	43.55	367,339	-0.17(-0.38%)
Jan 23, 2019	43.88	43.98	43.38	43.72	287,444	-0.15(-0.34%)
Jan 22, 2019	43.89	44.05	43.53	43.87	120,699	-0.06(-0.13%)
Jan 18, 2019	43.68	44.27	43.68	43.93	87,145	+0.29(+0.66%)
Jan 17, 2019	43.33	44.02	43.33	43.64	114,747	+0.26(+0.59%)
Jan 16, 2019	43.34	43.65	42.85	43.38	216,612	+0.15(+0.34%)
Jan 15, 2019	43.02	43.98	42.73	43.24	143,967	+0.26(+0.60%)
Jan 14, 2019	43.20	43.52	42.85	42.98	80,893	-0.20(-0.46%)
Jan 11, 2019	43.20	44.42	42.53	43.18	235,959	-0.01(-0.02%)
Jan 10, 2019	43.09	43.39	42.95	43.19	119,570	+0.08(+0.18%)
Jan 09, 2019	43.27	43.28	42.82	43.11	127,592	+0.02(+0.05%)
Jan 08, 2019	43.18	43.27	42.85	43.09	138,195	+0.30(+0.69%)
Jan 07, 2019	43.05	43.25	42.72	42.79	124,316	-0.27(-0.62%)
Jan 04, 2019	43.02	43.59	42.01	43.06	146,489	+0.32(+0.74%)
Jan 03, 2019	42.44	43.32	42.13	42.74	100,046	+0.14(+0.33%)
Jan 02, 2019	42.81	43.46	42.26	42.60	152,788	-0.78(-1.80%)
Dec 31, 2018	43.14	43.53	42.68	43.38	113,329	+0.31(+0.71%)
Dec 28, 2018	42.50	43.47	42.09	43.08	406,206	+0.64(+1.52%)
Dec 27, 2018	42.11	43.22	41.59	42.43	106,198	-0.15(-0.35%)
Dec 26, 2018	41.15	42.65	41.15	42.58	93,936	+1.58(+3.86%)
Dec 24, 2018	42.14	42.15	40.96	41.00	52,368	-1.11(-2.63%)
Dec 21, 2018	42.20	43.14	41.73	42.11	483,848	+0.12(+0.28%)
Dec 20, 2018	42.71	42.90	41.89	41.99	180,021	-0.76(-1.78%)
Dec 19, 2018	42.63	43.29	42.04	42.75	122,827	+0.12(+0.28%)
Dec 18, 2018	42.85	43.81	42.58	42.63	163,888	-0.04(-0.09%)
Dec 17, 2018	42.73	43.42	41.72	42.67	192,615	-0.08(-0.19%)
Dec 14, 2018	42.46	43.03	42.46	42.75	90,380	+0.02(+0.05%)
Dec 13, 2018	42.88	43.41	42.52	42.73	72,906	+0.01(+0.02%)
Dec 12, 2018	43.13	43.13	42.60	42.72	153,532	-0.03(-0.07%)
Dec 11, 2018	42.53	42.88	42.01	42.75	90,749	+0.64(+1.53%)
Dec 10, 2018	41.99	42.35	41.92	42.11	190,522	+0.13(+0.31%)
Dec 07, 2018	41.75	43.40	41.42	41.98	314,410	+0.12(+0.28%)
Dec 06, 2018	41.89	42.20	41.56	41.86	175,381	-0.15(-0.35%)
Dec 04, 2018	42.10	42.24	41.75	42.01	150,532	-0.04(-0.09%)
Dec 03, 2018	42.13	42.27	41.84	42.05	297,497	+0.17(+0.40%)
Nov 30, 2018	42.10	42.32	41.79	41.88	199,059	-0.21(-0.49%)
Nov 29, 2018	42.30	42.63	41.91	42.09	123,941	-0.29(-0.68%)
Nov 28, 2018	42.16	42.53	42.14	42.38	147,346	+0.22(+0.52%)
Nov 27, 2018	42.40	42.63	41.88	42.16	77,686	-0.38(-0.88%)
Nov 26, 2018	43.12	43.56	42.39	42.53	193,976	-0.19(-0.44%)
Nov 23, 2018	42.34	42.99	42.26	42.72	54,187	+0.22(+0.51%)
Nov 21, 2018		42.50	42.50	42.50	0	+0.47(+1.13%)
Nov 20, 2018	42.21	42.71	41.65	42.03	152,471	-0.24(-0.56%)
Nov 19, 2018	43.05	43.54	42.21	42.27	220,794	-0.79(-1.84%)
Nov 16, 2018	42.34	43.55	41.94	43.06	376,585	+0.52(+1.23%)
Nov 15, 2018	42.18	42.84	41.89	42.53	412,593	+0.45(+1.06%)
Nov 14, 2018	41.98	42.37	41.60	42.09	507,700	+0.32(+0.76%)
Nov 13, 2018	42.04	42.20	41.45	41.77	198,805	-0.26(-0.61%)
Nov 12, 2018	41.06	45.10	41.05	42.03	626,181	+3.39(+8.78%)
Nov 09, 2018	38.90	39.58	38.42	38.64	146,994	-0.44(-1.11%)
Nov 08, 2018	38.80	39.26	38.76	39.07	111,362	+0.27(+0.69%)
Nov 07, 2018	38.29	38.91	38.13	38.80	98,276	+0.59(+1.55%)
Nov 06, 2018	37.63	38.29	37.63	38.21	86,653	+0.57(+1.52%)
Nov 05, 2018	37.45	37.82	37.21	37.64	141,872	+0.19(+0.50%)
Nov 02, 2018	36.99	37.67	36.99	37.45	135,267	+0.52(+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.