Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2019		51.52	51.52	51.52	0	-0.06(-0.12%)
Sep 26, 2019	51.25	51.77	51.25	51.58	431,945	+0.23(+0.45%)
Sep 25, 2019	51.15	51.53	51.10	51.35	173,770	+0.19(+0.37%)
Sep 24, 2019	52.38	53.25	51.10	51.16	1,176,329	-2.02(-3.80%)
Sep 23, 2019	53.69	53.69	53.18	53.18	1,886,741	-0.42(-0.78%)
Sep 20, 2019	53.69	53.88	53.46	53.60	1,148,500	-0.12(-0.22%)
Sep 19, 2019	53.40	53.89	53.40	53.72	2,667,440	+0.30(+0.56%)
Sep 18, 2019	53.49	53.52	53.19	53.42	2,152,779	-0.02(-0.04%)
Sep 17, 2019	52.85	53.47	52.85	53.44	917,282	+0.46(+0.87%)
Sep 16, 2019	53.20	53.39	52.92	52.98	886,892	-0.45(-0.84%)
Sep 13, 2019	53.50	53.69	53.32	53.43	2,334,300	+0.06(+0.11%)
Sep 12, 2019	52.78	53.53	52.78	53.37	1,533,284	+0.45(+0.85%)
Sep 11, 2019	52.65	52.98	52.60	52.92	2,673,474	+0.15(+0.28%)
Sep 10, 2019	53.00	53.09	52.52	52.77	2,060,063	-0.30(-0.57%)
Sep 09, 2019	53.34	53.49	52.99	53.07	2,600,863	-0.34(-0.64%)
Sep 06, 2019	53.08	53.49	53.00	53.41	2,456,600	+0.27(+0.51%)
Sep 05, 2019	52.52	53.29	52.52	53.14	1,170,751	+0.45(+0.85%)
Sep 04, 2019	52.39	52.77	52.32	52.69	849,999	+0.41(+0.78%)
Sep 03, 2019	52.24	52.36	52.03	52.28	1,111,230	+0.05(+0.10%)
Aug 30, 2019	52.15	52.42	52.15	52.23	729,500	+0.09(+0.17%)
Aug 29, 2019	51.99	52.24	51.99	52.14	890,788	+0.24(+0.46%)
Aug 28, 2019	51.65	51.93	51.60	51.90	548,537	+0.16(+0.31%)
Aug 27, 2019	52.00	52.03	51.73	51.74	322,998	-0.18(-0.35%)
Aug 26, 2019	51.95	51.95	51.53	51.92	1,335,880	+0.33(+0.64%)
Aug 23, 2019	52.07	52.25	51.52	51.59	619,300	-0.65(-1.24%)
Aug 22, 2019	52.27	52.38	52.04	52.24	961,998	+0.02(+0.04%)
Aug 21, 2019	52.11	52.27	52.07	52.22	273,988	+0.26(+0.50%)
Aug 20, 2019	51.91	52.12	51.89	51.96	340,817	+0.05(+0.10%)
Aug 19, 2019	51.72	52.05	51.72	51.91	377,738	+0.21(+0.41%)
Aug 16, 2019	51.21	51.79	51.21	51.70	400,100	+0.50(+0.98%)
Aug 15, 2019	51.03	51.33	51.00	51.20	347,501	+0.15(+0.29%)
Aug 14, 2019	51.29	51.53	51.02	51.05	585,327	-0.69(-1.33%)
Aug 13, 2019	51.48	51.80	51.41	51.74	387,249	+0.26(+0.51%)
Aug 12, 2019	51.35	51.80	51.32	51.48	326,673	-0.14(-0.27%)
Aug 09, 2019	51.20	51.73	51.20	51.62	471,400	+0.37(+0.72%)
Aug 08, 2019	50.83	51.27	50.28	51.25	722,705	+0.53(+1.04%)
Aug 07, 2019	50.09	50.75	49.97	50.72	541,182	+0.35(+0.69%)
Aug 06, 2019	49.95	50.50	49.95	50.37	717,971	+0.47(+0.94%)
Aug 05, 2019	50.38	50.38	49.84	49.90	1,746,286	-0.80(-1.58%)
Aug 02, 2019	50.69	50.77	50.45	50.70	525,100	-0.16(-0.31%)
Aug 01, 2019	50.51	51.01	50.35	50.86	1,288,241	+0.20(+0.39%)
Jul 31, 2019	50.61	50.87	50.40	50.66	1,447,166	+0.17(+0.34%)
Jul 30, 2019	50.30	50.60	50.30	50.49	535,342	-0.18(-0.36%)
Jul 29, 2019	50.58	50.85	50.55	50.67	937,168	-0.01(-0.02%)
Jul 26, 2019	50.54	50.73	50.50	50.68	346,600	+0.11(+0.22%)
Jul 25, 2019	50.50	50.65	50.35	50.57	729,941	+0.13(+0.26%)
Jul 24, 2019	49.96	50.44	49.94	50.44	405,223	+0.49(+0.98%)
Jul 23, 2019	49.93	50.02	49.77	49.95	1,327,566	+0.15(+0.30%)
Jul 22, 2019	49.87	49.91	49.76	49.80	1,277,706	-0.05(-0.10%)
Jul 19, 2019	50.20	50.21	49.85	49.85	373,000	-0.38(-0.76%)
Jul 18, 2019	49.94	50.26	49.90	50.23	305,695	+0.22(+0.44%)
Jul 17, 2019	50.24	50.41	49.98	50.01	281,744	-0.19(-0.38%)
Jul 16, 2019	50.62	50.62	50.19	50.20	445,732	-0.32(-0.63%)
Jul 15, 2019	50.53	50.60	50.41	50.52	678,548	-0.03(-0.06%)
Jul 12, 2019	50.40	50.55	50.24	50.55	599,000	+0.27(+0.54%)
Jul 11, 2019	50.42	50.42	50.12	50.28	467,580	+0.02(+0.04%)
Jul 10, 2019	50.15	50.53	50.01	50.26	388,756	+0.10(+0.20%)
Jul 09, 2019	49.81	50.17	49.80	50.16	254,369	+0.18(+0.36%)
Jul 08, 2019	50.15	50.21	49.77	49.98	635,078	-0.20(-0.40%)
Jul 05, 2019	50.11	50.26	49.91	50.18	384,800	-0.07(-0.14%)
Jul 03, 2019	49.84	50.30	49.84	50.25	724,700	+0.35(+0.70%)
Jul 02, 2019	49.73	49.93	49.70	49.90	649,173	+0.19(+0.38%)
Jul 01, 2019	49.58	49.76	49.55	49.71	1,405,005	+0.17(+0.34%)
Jun 28, 2019	49.61	49.64	49.35	49.54	518,700	+0.05(+0.10%)
Jun 27, 2019	49.23	49.52	49.23	49.49	197,273	+0.14(+0.28%)
Jun 26, 2019	49.49	49.49	49.29	49.35	418,967	-0.04(-0.08%)
Jun 25, 2019	49.49	49.61	49.35	49.39	459,222	-0.18(-0.36%)
Jun 24, 2019	49.74	49.74	49.47	49.57	595,137	-0.07(-0.14%)
Jun 21, 2019	49.75	49.75	49.45	49.64	1,190,400	-0.11(-0.22%)
Jun 20, 2019	49.58	49.87	49.58	49.75	705,861	+0.17(+0.34%)
Jun 19, 2019	49.40	49.75	49.40	49.58	1,516,557	+0.07(+0.14%)
Jun 18, 2019	49.07	49.63	49.07	49.51	2,225,268	+0.45(+0.92%)
Jun 17, 2019	49.05	49.33	49.00	49.06	693,449	+0.01(+0.02%)
Jun 14, 2019	49.23	49.23	49.00	49.05	508,300	-0.10(-0.20%)
Jun 13, 2019	49.25	49.40	49.08	49.15	1,046,707	-0.04(-0.08%)
Jun 12, 2019	49.09	49.38	49.09	49.19	424,685	-0.03(-0.06%)
Jun 11, 2019	49.29	49.52	49.11	49.22	776,099	-0.07(-0.14%)
Jun 10, 2019	49.35	49.53	49.23	49.29	1,055,788	+0.00(+0.00%)
Jun 07, 2019	49.09	49.55	49.09	49.29	2,157,100	+0.24(+0.49%)
Jun 06, 2019	48.94	49.21	48.90	49.05	1,930,925	+0.11(+0.22%)
Jun 05, 2019	48.75	48.95	48.69	48.94	1,331,202	+0.24(+0.49%)
Jun 04, 2019	48.64	48.77	48.46	48.70	1,270,345	+0.18(+0.37%)
Jun 03, 2019	48.24	48.54	48.24	48.52	618,548	+0.19(+0.39%)
May 31, 2019	48.35	48.41	48.17	48.33	440,300	-0.26(-0.54%)
May 30, 2019	48.38	48.75	48.38	48.59	236,040	+0.06(+0.12%)
May 29, 2019	48.46	48.70	48.36	48.53	460,451	-0.17(-0.35%)
May 28, 2019	48.64	49.07	48.52	48.70	749,699	+0.01(+0.02%)
May 24, 2019	48.58	48.74	48.52	48.69	489,300	+0.16(+0.33%)
May 23, 2019	48.41	48.68	48.31	48.53	782,039	-0.13(-0.27%)
May 22, 2019	48.75	48.79	48.57	48.66	1,680,748	-0.09(-0.18%)
May 21, 2019	48.34	48.78	48.34	48.75	3,051,178	+0.44(+0.91%)
May 20, 2019	48.35	48.72	48.26	48.31	2,110,603	-0.19(-0.39%)
May 17, 2019	48.83	49.02	48.37	48.50	1,299,200	-0.58(-1.18%)
May 16, 2019	49.24	49.48	49.07	49.08	784,580	-0.20(-0.41%)
May 15, 2019	49.35	49.40	49.07	49.28	1,235,626	+0.02(+0.04%)
May 14, 2019	49.37	49.50	49.23	49.26	1,396,720	+0.00(+0.00%)
May 13, 2019	49.27	49.28	48.99	49.26	1,102,538	-0.34(-0.69%)
May 10, 2019	48.88	49.78	48.84	49.60	4,445,000	+0.71(+1.45%)
May 09, 2019	49.25	49.31	48.62	48.89	341,290	-0.34(-0.69%)
May 08, 2019	49.28	49.44	49.23	49.23	337,302	-0.05(-0.10%)
May 07, 2019	49.63	49.63	49.19	49.28	499,387	-0.47(-0.94%)
May 06, 2019	49.40	49.78	49.35	49.75	231,531	+0.00(+0.00%)
May 03, 2019	49.56	49.89	49.41	49.75	1,060,700	+0.49(+0.99%)
May 02, 2019	49.44	49.53	49.21	49.26	1,041,358	-0.15(-0.30%)
May 01, 2019	49.60	49.70	49.41	49.41	432,436	-0.16(-0.32%)
Apr 30, 2019	49.50	49.67	49.40	49.56	615,484	+0.07(+0.14%)
Apr 29, 2019	49.45	49.60	49.29	49.49	795,852	+0.03(+0.06%)
Apr 26, 2019	49.39	49.51	49.35	49.47	828,797	+0.08(+0.16%)
Apr 25, 2019	49.54	49.54	49.14	49.39	708,612	+0.13(+0.26%)
Apr 24, 2019	49.46	49.57	49.26	49.26	633,406	-0.26(-0.53%)
Apr 23, 2019	49.38	49.58	49.37	49.52	765,712	+0.15(+0.30%)
Apr 22, 2019	49.37	49.52	49.37	49.38	1,175,556	-0.03(-0.06%)
Apr 18, 2019	49.12	49.44	49.11	49.41	377,784	+0.28(+0.58%)
Apr 17, 2019	49.32	49.43	49.10	49.12	781,321	-0.19(-0.38%)
Apr 16, 2019	49.42	49.46	49.27	49.31	597,166	+0.01(+0.02%)
Apr 15, 2019	49.01	49.41	49.00	49.30	1,568,250	+0.28(+0.58%)
Apr 12, 2019	48.99	49.04	48.94	49.02	4,045,532	+0.10(+0.20%)
Apr 11, 2019	48.99	49.07	48.86	48.92	1,740,106	-0.05(-0.10%)
Apr 10, 2019	48.71	49.03	48.67	48.97	322,106	+0.21(+0.42%)
Apr 09, 2019	48.81	48.88	48.65	48.76	559,562	-0.13(-0.26%)
Apr 08, 2019	48.91	48.97	48.74	48.89	529,189	+0.00(+0.00%)
Apr 05, 2019	49.05	49.11	48.77	48.89	1,084,534	-0.12(-0.24%)
Apr 04, 2019	48.98	49.05	48.91	49.01	540,799	+0.00(+0.00%)
Apr 03, 2019	49.01	49.09	48.87	49.01	1,612,609	+0.09(+0.18%)
Apr 02, 2019	48.96	48.99	48.72	48.92	1,269,453	-0.03(-0.06%)
Apr 01, 2019	48.66	48.96	48.58	48.95	2,006,888	+0.33(+0.68%)
Mar 29, 2019	48.61	48.71	48.41	48.61	561,315	+0.13(+0.26%)
Mar 28, 2019	48.23	48.58	48.23	48.49	1,453,085	+0.24(+0.51%)
Mar 27, 2019	48.24	48.38	48.05	48.24	1,725,201	-0.02(-0.04%)
Mar 26, 2019	48.25	48.39	48.10	48.26	762,234	+0.13(+0.26%)
Mar 25, 2019	48.11	48.14	47.86	48.13	1,850,387	+0.04(+0.08%)
Mar 22, 2019	48.34	48.44	48.09	48.09	875,982	-0.37(-0.77%)
Mar 21, 2019	48.43	48.70	48.36	48.47	2,491,304	-0.06(-0.12%)
Mar 20, 2019	48.35	48.67	48.25	48.53	1,681,222	+0.01(+0.02%)
Mar 19, 2019	48.39	48.55	48.24	48.52	2,654,194	+0.20(+0.41%)
Mar 18, 2019	48.10	48.37	48.03	48.32	1,887,692	+0.35(+0.73%)
Mar 15, 2019	47.70	48.31	47.63	47.97	3,895,195	+0.23(+0.49%)
Mar 14, 2019	48.03	48.26	47.65	47.73	8,292,481	-0.48(-0.99%)
Mar 13, 2019	45.28	48.57	44.06	48.21	14,242,367	+5.30(+12.34%)
Mar 12, 2019	43.30	43.72	42.84	42.92	120,316	-0.23(-0.54%)
Mar 11, 2019	42.74	43.50	42.74	43.15	205,306	+0.41(+0.96%)
Mar 08, 2019	42.35	42.82	42.25	42.74	160,652	+0.37(+0.88%)
Mar 07, 2019	42.81	42.83	42.16	42.37	151,762	-0.48(-1.12%)
Mar 06, 2019	43.41	43.47	42.79	42.85	126,879	-0.36(-0.84%)
Mar 05, 2019	42.55	43.39	42.46	43.21	183,191	+0.70(+1.64%)
Mar 04, 2019	42.38	42.62	42.09	42.51	203,344	+0.44(+1.05%)
Mar 01, 2019	41.70	42.08	41.52	42.07	120,004	+0.59(+1.42%)
Feb 28, 2019	41.68	41.81	41.23	41.49	129,131	-0.22(-0.52%)
Feb 27, 2019	41.62	41.81	41.24	41.70	109,271	+0.16(+0.38%)
Feb 26, 2019	41.38	41.97	41.20	41.54	107,594	+0.17(+0.40%)
Feb 25, 2019	42.48	42.48	41.25	41.38	236,665	-0.77(-1.84%)
Feb 22, 2019	42.29	42.61	42.01	42.15	141,758	-0.06(-0.14%)
Feb 21, 2019	41.79	42.29	41.37	42.21	137,766	+0.40(+0.96%)
Feb 20, 2019	40.99	41.97	40.99	41.81	235,151	+0.74(+1.81%)
Feb 19, 2019	40.73	41.21	40.44	41.06	158,827	+0.05(+0.12%)
Feb 15, 2019	41.36	41.52	40.64	41.02	176,381	-0.25(-0.62%)
Feb 14, 2019	41.34	41.74	41.13	41.27	133,984	+0.00(+0.00%)
Feb 13, 2019	41.09	41.42	40.64	41.27	166,240	+0.24(+0.59%)
Feb 12, 2019	41.03	41.37	41.01	41.03	243,489	+0.04(+0.09%)
Feb 11, 2019	41.03	41.17	40.79	40.99	248,526	+0.07(+0.16%)
Feb 08, 2019	41.14	41.35	40.70	40.92	182,742	-0.24(-0.58%)
Feb 07, 2019	40.92	41.32	40.56	41.16	350,854	+0.13(+0.33%)
Feb 06, 2019	40.56	41.22	39.99	41.03	376,028	+0.42(+1.04%)
Feb 05, 2019	39.14	40.71	38.92	40.61	291,340	+1.60(+4.09%)
Feb 04, 2019	39.15	39.38	38.77	39.01	246,295	-0.15(-0.39%)
Feb 01, 2019	39.12	39.42	38.85	39.16	222,658	-0.11(-0.27%)
Jan 31, 2019	39.12	39.60	38.97	39.27	202,598	+0.11(+0.27%)
Jan 30, 2019	39.25	39.83	38.96	39.16	196,118	+0.01(+0.02%)
Jan 29, 2019	38.79	39.61	38.79	39.15	139,828	+0.38(+0.97%)
Jan 28, 2019	38.84	39.35	38.63	38.78	359,753	-0.06(-0.15%)
Jan 25, 2019	39.01	39.63	38.79	38.84	211,951	-0.13(-0.32%)
Jan 24, 2019	39.11	39.36	38.78	38.96	167,400	-0.14(-0.37%)
Jan 23, 2019	39.63	40.16	39.01	39.11	123,868	-0.60(-1.50%)
Jan 22, 2019	39.88	40.10	39.42	39.70	186,252	-0.27(-0.67%)
Jan 18, 2019	39.46	40.24	39.46	39.97	114,551	+0.53(+1.34%)
Jan 17, 2019	39.71	39.90	39.36	39.44	152,831	-0.37(-0.92%)
Jan 16, 2019	39.87	40.16	39.61	39.81	97,118	+0.16(+0.41%)
Jan 15, 2019	38.88	39.68	38.85	39.64	107,556	+0.75(+1.93%)
Jan 14, 2019	39.17	39.70	38.62	38.89	203,776	-0.38(-0.98%)
Jan 11, 2019	38.94	39.32	38.55	39.28	109,977	+0.26(+0.67%)
Jan 10, 2019	38.53	39.16	38.53	39.02	87,253	+0.27(+0.70%)
Jan 09, 2019	38.95	38.98	38.45	38.75	133,858	+0.09(+0.22%)
Jan 08, 2019	38.73	39.19	38.49	38.66	172,295	+0.39(+1.03%)
Jan 07, 2019	39.30	39.30	38.14	38.27	497,402	-0.76(-1.95%)
Jan 04, 2019	39.32	40.04	38.81	39.03	259,352	-0.35(-0.88%)
Jan 03, 2019	38.77	40.14	38.77	39.38	387,307	+0.74(+1.92%)
Jan 02, 2019	37.90	39.04	37.89	38.63	212,781	+0.39(+1.03%)
Dec 31, 2018	40.19	40.43	38.10	38.24	594,587	-1.95(-4.86%)
Dec 28, 2018	39.10	40.78	38.96	40.19	333,675	+1.26(+3.24%)
Dec 27, 2018	38.48	39.21	38.05	38.93	554,516	+0.18(+0.47%)
Dec 26, 2018	38.18	38.95	37.73	38.75	544,233	+0.38(+1.00%)
Dec 24, 2018	37.60	38.37	37.23	38.37	248,749	+0.56(+1.48%)
Dec 21, 2018	38.48	38.92	37.52	37.81	656,436	-0.67(-1.75%)
Dec 20, 2018	39.44	39.73	38.28	38.48	615,595	-1.00(-2.53%)
Dec 19, 2018	39.18	40.13	39.09	39.48	584,347	+0.33(+0.84%)
Dec 18, 2018	39.25	39.57	38.94	39.15	440,399	-0.01(-0.02%)
Dec 17, 2018	39.44	39.72	38.88	39.16	254,334	-0.29(-0.73%)
Dec 14, 2018	39.49	39.69	39.04	39.45	316,316	-0.08(-0.19%)
Dec 13, 2018	39.22	39.65	38.94	39.53	220,036	+0.26(+0.66%)
Dec 12, 2018	39.07	40.02	39.07	39.27	262,794	+0.22(+0.57%)
Dec 11, 2018	39.64	39.83	38.75	39.05	364,193	-0.39(-1.00%)
Dec 10, 2018	39.87	39.92	38.97	39.44	510,221	-0.49(-1.23%)
Dec 07, 2018	40.22	40.38	39.45	39.93	255,922	-0.23(-0.57%)
Dec 06, 2018	38.73	40.21	38.50	40.16	645,886	+1.09(+2.78%)
Dec 04, 2018	39.58	39.88	38.82	39.08	174,737	-0.56(-1.41%)
Dec 03, 2018	40.16	40.26	39.46	39.63	184,544	-0.21(-0.53%)
Nov 30, 2018	39.27	39.99	39.18	39.85	385,650	+0.53(+1.35%)
Nov 29, 2018	39.51	39.58	38.87	39.32	216,807	+0.05(+0.12%)
Nov 28, 2018	39.44	39.65	39.05	39.27	414,293	-0.08(-0.20%)
Nov 27, 2018	38.92	39.59	38.88	39.35	347,224	+0.14(+0.37%)
Nov 26, 2018	38.66	39.42	38.64	39.20	186,917	+0.79(+2.05%)
Nov 23, 2018	37.80	38.65	37.80	38.41	42,619	+0.52(+1.37%)
Nov 21, 2018		37.89	37.89	37.89	0	+0.11(+0.28%)
Nov 20, 2018	38.19	38.41	37.71	37.79	465,369	-0.57(-1.48%)
Nov 19, 2018	38.48	38.70	38.27	38.36	281,596	-0.12(-0.30%)
Nov 16, 2018	38.58	38.96	38.21	38.47	174,114	-0.33(-0.84%)
Nov 15, 2018	39.15	39.49	38.11	38.80	363,402	-0.53(-1.35%)
Nov 14, 2018	39.15	39.55	39.11	39.33	298,537	+0.19(+0.49%)
Nov 13, 2018	39.23	39.44	39.02	39.13	331,544	+0.14(+0.37%)
Nov 12, 2018	39.21	39.32	38.85	38.99	281,156	-0.31(-0.78%)
Nov 09, 2018	39.30	39.44	38.98	39.30	168,085	-0.01(-0.02%)
Nov 08, 2018	39.54	39.62	39.25	39.31	169,325	-0.13(-0.32%)
Nov 07, 2018	39.38	39.58	39.06	39.43	157,937	+0.14(+0.37%)
Nov 06, 2018	39.17	39.72	39.17	39.29	203,598	+0.13(+0.32%)
Nov 05, 2018	39.13	39.39	38.87	39.16	132,946	+0.00(+0.00%)
Nov 02, 2018	39.77	39.83	39.07	39.16	302,491	-0.57(-1.43%)

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.