Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.55	32.55	32.50	32.50	1,800	+0.43(+1.36%)
Dec 27, 2018		32.07	32.07	32.07	0	-0.53(-1.63%)
Dec 26, 2018	32.60	32.60	32.60	32.60	202	+0.59(+1.84%)
Dec 24, 2018	32.33	32.33	31.86	32.01	6,400	-0.49(-1.51%)
Dec 21, 2018	32.94	32.94	32.50	32.50	3,700	-0.60(-1.82%)
Dec 20, 2018	33.43	33.43	33.00	33.11	7,320	-0.23(-0.68%)
Dec 19, 2018	33.72	33.72	33.33	33.33	1,945	-0.25(-0.73%)
Dec 18, 2018	33.58	33.58	33.58	33.58	549	-0.02(-0.06%)
Dec 17, 2018	33.60	33.60	33.56	33.60	768	-0.40(-1.17%)
Dec 14, 2018	33.99	34.00	33.89	34.00	1,000	-0.16(-0.47%)
Dec 13, 2018	34.12	34.16	34.12	34.16	425	+0.37(+1.11%)
Dec 12, 2018	33.97	34.00	33.78	33.79	2,012	-1.37(-3.91%)
Dec 11, 2018	35.16	35.16	35.16	35.16	100	-0.93(-2.59%)
Dec 10, 2018	35.63	36.10	35.23	36.09	5,750	+1.25(+3.58%)
Dec 06, 2018		34.85	34.85	34.85	0	+0.05(+0.13%)
Dec 04, 2018	34.80	34.80	34.80	34.80	2,100	+0.05(+0.14%)
Dec 03, 2018	34.75	34.75	34.75	34.75	742	-0.17(-0.48%)
Nov 30, 2018	35.20	35.20	34.92	34.92	21,400	-0.25(-0.72%)
Nov 29, 2018		35.17	35.17	35.17	85	+0.00(+0.00%)
Nov 28, 2018	34.95	35.17	34.95	35.17	741	-0.09(-0.25%)
Nov 27, 2018	34.88	35.26	34.87	35.26	1,200	+0.01(+0.01%)
Nov 26, 2018		35.25	35.25	35.25	2	+0.00(+0.00%)
Nov 23, 2018		35.25	35.25	35.25	30	+0.00(+0.00%)
Nov 21, 2018		35.25	35.25	35.25	0	+0.58(+1.68%)
Nov 20, 2018		34.67	34.67	34.67	40	+0.00(+0.00%)
Nov 19, 2018	34.67	34.67	34.67	34.67	275	-0.75(-2.12%)
Nov 16, 2018		35.42	35.42	35.42	42	+0.00(+0.00%)
Nov 15, 2018	35.42	35.42	35.42	35.42	1,030	-0.12(-0.33%)
Nov 14, 2018	35.53	35.53	35.52	35.53	3,975	-0.04(-0.10%)
Nov 13, 2018	35.92	35.92	35.55	35.57	8,040	-0.25(-0.70%)
Nov 12, 2018	35.97	35.97	35.82	35.82	1,456	-0.22(-0.60%)
Nov 08, 2018		36.04	36.04	36.04	0	-0.08(-0.21%)
Nov 07, 2018	36.11	36.12	36.09	36.11	2,351	-0.01(-0.04%)
Nov 06, 2018	35.94	36.13	35.94	36.13	1,000	+0.24(+0.66%)
Nov 05, 2018	35.98	35.98	35.89	35.89	574	-0.09(-0.25%)
Nov 02, 2018	36.05	36.05	35.98	35.98	1,900	+0.05(+0.14%)
Nov 01, 2018	35.94	36.00	35.93	35.93	2,466	+0.35(+0.98%)
Oct 31, 2018	35.76	35.76	35.58	35.58	7,490	+0.53(+1.50%)
Oct 30, 2018	35.05	35.05	35.05	35.05	550	-0.26(-0.73%)
Oct 29, 2018	35.50	35.50	35.31	35.31	1,300	-0.35(-0.99%)
Oct 26, 2018	35.66	35.66	35.66	35.66	400	-0.36(-1.00%)
Oct 25, 2018	35.94	36.02	35.91	36.02	580	+0.05(+0.15%)
Oct 24, 2018	36.12	36.19	35.97	35.97	2,818	+0.17(+0.48%)
Oct 23, 2018	35.65	35.83	35.65	35.80	1,620	+0.55(+1.56%)
Oct 22, 2018	35.19	35.25	35.19	35.25	1,217	+0.36(+1.04%)
Oct 19, 2018	34.98	34.98	34.89	34.89	1,700	-0.06(-0.17%)
Oct 18, 2018	35.02	35.10	34.94	34.95	1,201	-0.20(-0.56%)
Oct 17, 2018	35.34	35.34	35.14	35.14	605	-0.21(-0.61%)
Oct 16, 2018	35.56	35.61	35.36	35.36	6,995	-0.02(-0.04%)
Oct 15, 2018	35.13	35.39	35.01	35.37	38,661	+0.44(+1.26%)
Oct 12, 2018	34.93	34.93	34.93	34.93	300	+0.05(+0.15%)
Oct 11, 2018	34.43	35.41	34.43	34.88	9,375	-0.84(-2.36%)
Oct 09, 2018		35.72	35.72	35.72	0	-0.40(-1.10%)
Oct 08, 2018	36.12	36.12	36.12	36.12	799	+0.37(+1.03%)
Oct 05, 2018	35.80	35.80	35.75	35.75	7,200	-0.28(-0.78%)
Oct 04, 2018	36.27	36.27	36.03	36.03	1,991	-0.73(-1.99%)
Oct 03, 2018	36.76	36.76	36.76	36.76	264	-0.04(-0.12%)
Oct 01, 2018		36.81	36.81	36.81	0	-0.19(-0.53%)
Sep 28, 2018	36.80	37.00	36.80	37.00	1,000	-0.29(-0.78%)
Sep 27, 2018		37.29	37.29	37.29	176	+0.00(+0.00%)
Sep 26, 2018	37.57	37.57	37.29	37.29	950	-0.38(-1.02%)
Sep 25, 2018	37.67	37.67	37.67	37.67	1,102	-0.00(-0.01%)
Sep 24, 2018	37.68	37.68	37.68	37.68	146	-0.08(-0.20%)
Sep 21, 2018	37.33	37.89	37.33	37.75	400	+0.49(+1.31%)
Sep 20, 2018	37.26	37.26	37.26	37.26	354	+0.16(+0.42%)
Sep 19, 2018	37.10	37.13	37.10	37.11	791	-0.38(-1.00%)
Sep 18, 2018		37.48	37.48	37.48	27	+0.00(+0.00%)
Sep 17, 2018		37.48	37.48	37.48	364	+0.00(+0.00%)
Sep 14, 2018	36.26	37.51	36.26	37.48	1,400	+0.07(+0.19%)
Sep 13, 2018	37.39	37.42	37.39	37.41	4,012	+0.31(+0.82%)
Sep 12, 2018	36.31	37.10	36.31	37.10	1,906	+0.88(+2.42%)
Sep 11, 2018	36.23	36.23	36.23	36.23	969	+0.47(+1.31%)
Sep 10, 2018	35.60	35.76	35.60	35.76	286	+0.30(+0.84%)
Sep 07, 2018	35.52	35.52	35.46	35.46	500	-0.17(-0.48%)
Sep 06, 2018	35.53	35.63	35.53	35.63	405	+0.53(+1.51%)
Sep 05, 2018	35.10	35.10	35.10	35.10	950	+0.01(+0.03%)
Sep 04, 2018		35.45	35.45	35.09	6,574	-0.36(-1.01%)
Aug 31, 2018		35.45	35.45	35.45	0	-0.72(-2.00%)
Aug 30, 2018	36.17	36.17	36.17	36.17	100	+0.09(+0.24%)
Aug 29, 2018	36.08	36.08	36.08	36.08	230	-0.10(-0.27%)
Aug 28, 2018	36.07	36.39	36.07	36.18	1,000	+0.02(+0.05%)
Aug 27, 2018	36.00	36.23	36.00	36.16	1,610	+0.46(+1.30%)
Aug 24, 2018	35.61	35.71	35.61	35.70	600	-0.07(-0.20%)
Aug 23, 2018	35.95	35.95	35.77	35.77	2,055	-0.25(-0.69%)
Aug 22, 2018		36.02	36.02	36.02	4	+0.00(+0.00%)
Aug 21, 2018	36.02	36.02	36.02	36.02	501	-0.00(-0.01%)
Aug 20, 2018	35.93	36.12	35.71	36.02	4,551	+0.13(+0.37%)
Aug 17, 2018	35.72	35.95	35.72	35.89	1,600	+0.62(+1.76%)
Aug 16, 2018	35.27	35.27	35.27	35.27	148	-0.42(-1.18%)
Aug 15, 2018		35.69	35.69	35.69	608	+0.00(+0.00%)
Aug 14, 2018	34.68	35.72	34.66	35.69	11,877	+0.58(+1.66%)
Aug 13, 2018	33.76	35.41	33.12	35.11	2,650	+1.66(+4.95%)
Aug 10, 2018	33.45	33.45	33.45	33.45	100	-0.16(-0.48%)
Aug 08, 2018		33.62	33.62	33.62	0	+0.26(+0.79%)
Aug 07, 2018	33.35	33.35	33.35	33.35	451	+1.31(+4.09%)
Aug 06, 2018	32.00	32.04	32.00	32.04	380	-1.66(-4.92%)
Aug 03, 2018	33.48	33.70	33.48	33.70	1,800	+0.56(+1.69%)
Aug 01, 2018		33.14	33.14	33.14	0	+0.00(+0.00%)
Jul 31, 2018					40	+0.00(+0.00%)
Jul 30, 2018	32.87	32.90	32.87	32.90	710	+0.40(+1.23%)
Jul 27, 2018	32.50	32.50	32.50	32.50	300	-0.32(-0.97%)
Jul 26, 2018	32.78	32.82	32.78	32.82	1,802	-0.07(-0.21%)
Jul 25, 2018	32.89	32.89	32.89	32.89	193	-0.12(-0.37%)
Jul 24, 2018	32.99	33.01	32.99	33.01	783	-0.23(-0.68%)
Jul 20, 2018		33.24	33.24	33.24	50	-0.01(-0.02%)
Jul 19, 2018	33.00	33.29	33.00	33.24	701	-0.03(-0.09%)
Jul 18, 2018	33.16	33.27	33.12	33.27	1,736	-0.31(-0.93%)
Jul 17, 2018	33.70	33.72	33.59	33.59	480	+0.37(+1.11%)
Jul 16, 2018	33.25	33.25	33.06	33.22	2,826	+0.05(+0.15%)
Jul 13, 2018	33.13	33.17	33.13	33.17	295	+0.17(+0.50%)
Jul 11, 2018		33.00	33.00	33.00	0	-0.20(-0.60%)
Jul 09, 2018		33.20	33.20	33.20	57	-0.01(-0.03%)
Jul 06, 2018	33.12	33.23	33.12	33.21	2,450	+0.17(+0.51%)
Jul 05, 2018	32.96	33.04	32.96	33.04	805	+0.20(+0.62%)
Jul 03, 2018		32.84	32.84	32.84	0	+2.23(+7.28%)
Jul 02, 2018	30.61	30.61	30.61	30.61	500	-1.91(-5.87%)
Jun 29, 2018	32.26	32.52	32.26	32.52	39,717	+0.63(+1.98%)
Jun 28, 2018	31.89	31.89	31.89	31.89	300	+0.08(+0.24%)
Jun 27, 2018	32.00	32.09	31.81	31.81	1,549	-0.51(-1.58%)
Jun 26, 2018	32.38	32.38	32.32	32.32	1,417	-0.05(-0.15%)
Jun 25, 2018	32.33	32.37	32.33	32.37	419	+0.04(+0.12%)
Jun 21, 2018		32.33	32.33	32.33	18,020	-0.31(-0.96%)
Jun 19, 2018		32.64	32.64	32.64	2	+0.22(+0.69%)
Jun 18, 2018	32.28	32.42	32.28	32.42	776	+0.08(+0.23%)
Jun 15, 2018		32.44	32.44	32.34	9,530	-0.10(-0.30%)
Jun 14, 2018	32.44	32.44	32.44	32.44	556	+0.96(+3.04%)
Jun 11, 2018		31.48	31.48	31.48	50	+0.20(+0.65%)
Jun 08, 2018	31.19	31.28	31.19	31.28	200	+0.10(+0.30%)
Jun 07, 2018	31.18	31.18	31.18	31.18	400	+0.16(+0.52%)
Jun 06, 2018	31.02	31.02	31.02	31.02	596	-0.19(-0.60%)
Jun 05, 2018	31.15	31.21	31.15	31.21	450	-0.47(-1.50%)
May 29, 2018		31.68	31.68	31.68	0	-0.08(-0.24%)
May 25, 2018		31.76	31.76	31.76	0	+0.19(+0.59%)
May 24, 2018	31.57	31.57	31.57	31.57	131	+0.17(+0.55%)
May 23, 2018	31.18	31.40	31.18	31.40	1,329	-0.00(-0.00%)
May 22, 2018	31.40	31.40	31.36	31.40	1,017	+1.82(+6.15%)
May 21, 2018	29.58	29.58	29.58	29.58	219	-1.24(-4.01%)
May 18, 2018	30.82	30.82	30.82	30.82	501	-0.26(-0.84%)
May 16, 2018		31.08	31.08	31.08	50	+0.06(+0.20%)
May 15, 2018	31.27	31.27	30.93	31.02	695	-0.54(-1.71%)
May 14, 2018	31.56	31.56	31.56	31.56	125	-0.00(-0.00%)
May 11, 2018	31.52	31.57	31.35	31.56	860	+0.31(+0.98%)
May 10, 2018	30.98	31.25	30.98	31.25	6,300	+0.67(+2.20%)
May 09, 2018	29.94	30.58	29.94	30.58	1,570	+1.31(+4.47%)
May 08, 2018	29.07	29.27	29.07	29.27	251	+0.25(+0.84%)
May 02, 2018		29.03	29.03	29.03	0	+0.02(+0.06%)
May 01, 2018	28.95	29.01	28.95	29.01	604	+0.20(+0.69%)
Apr 30, 2018	29.02	29.02	28.81	28.81	1,619	+0.41(+1.44%)
Apr 27, 2018	29.01	29.01	28.39	28.40	1,179	-0.44(-1.53%)
Apr 26, 2018	28.80	28.88	28.80	28.84	1,401	-0.16(-0.55%)
Apr 24, 2018		29.00	29.00	29.00	0	-0.14(-0.49%)
Apr 23, 2018	29.12	29.15	29.06	29.14	5,069	-0.66(-2.23%)
Apr 20, 2018	29.75	29.81	29.74	29.81	1,025	-0.14(-0.48%)
Apr 19, 2018	29.95	29.95	29.95	29.95	1,006	-0.04(-0.13%)
Apr 18, 2018	29.39	30.15	29.39	29.99	3,058	-0.11(-0.38%)
Apr 17, 2018	30.04	30.15	30.03	30.10	3,039	+0.42(+1.40%)
Apr 16, 2018	29.08	29.69	29.08	29.69	700	+0.14(+0.48%)
Apr 13, 2018	29.55	29.55	29.55	29.55	346	+0.12(+0.39%)
Apr 12, 2018	29.45	29.45	29.43	29.43	1,300	-0.05(-0.15%)
Apr 11, 2018	29.50	29.50	29.46	29.48	700	+0.14(+0.49%)
Apr 10, 2018	29.33	29.35	29.33	29.33	500	+0.13(+0.43%)
Apr 09, 2018	28.41	29.21	28.41	29.20	5,950	+0.25(+0.86%)
Apr 06, 2018	28.96	28.96	28.96	28.96	600	-0.04(-0.15%)
Apr 05, 2018	28.90	29.02	28.82	29.00	2,927	+0.50(+1.77%)
Apr 04, 2018	28.53	28.53	28.50	28.50	385	-0.65(-2.22%)
Apr 03, 2018	28.93	29.14	28.93	29.14	1,203	+0.53(+1.84%)
Apr 02, 2018	28.67	28.93	28.62	28.62	3,975	-0.27(-0.93%)
Mar 29, 2018		28.89	28.89	28.89	0	+0.61(+2.17%)
Mar 28, 2018	27.77	28.27	27.77	28.27	850	+0.47(+1.68%)
Mar 27, 2018	27.83	27.83	27.80	27.80	6,091	-0.12(-0.44%)
Mar 26, 2018	27.93	27.93	27.93	27.93	216	-0.02(-0.06%)
Mar 23, 2018	28.17	28.22	26.24	27.95	3,177	-0.05(-0.17%)
Mar 22, 2018	27.92	27.99	27.92	27.99	1,451	+0.16(+0.59%)
Mar 21, 2018	27.90	28.04	27.83	27.83	2,735	+0.00(+0.00%)
Mar 20, 2018	27.62	27.83	27.62	27.83	15,755	+0.49(+1.77%)
Mar 19, 2018	27.33	27.36	27.31	27.34	9,001	+0.34(+1.27%)
Mar 15, 2018		27.00	27.00	27.00	12,871	-0.29(-1.07%)
Mar 14, 2018	27.36	27.36	27.29	27.29	538	-0.17(-0.61%)
Mar 13, 2018	27.51	27.70	27.46	27.46	860	-0.26(-0.92%)
Mar 12, 2018	27.60	27.72	27.60	27.72	500	+0.02(+0.06%)
Mar 09, 2018	27.09	27.70	27.09	27.70	1,171	+0.20(+0.71%)
Mar 08, 2018	27.37	27.51	27.32	27.51	1,688	+0.17(+0.61%)
Mar 07, 2018	27.31	27.34	27.20	27.34	2,300	+0.06(+0.21%)
Mar 06, 2018	27.24	27.28	27.23	27.28	1,124	+0.23(+0.84%)
Mar 05, 2018	27.05	27.05	27.05	27.05	100	-0.13(-0.48%)
Mar 02, 2018	27.27	27.27	27.18	27.18	5,535	-0.13(-0.48%)
Mar 01, 2018	27.19	27.39	27.19	27.32	18,650	-0.04(-0.16%)
Feb 28, 2018	27.47	27.47	27.36	27.36	8,386	-0.33(-1.19%)
Feb 27, 2018	27.70	27.70	27.69	27.69	613	-0.49(-1.74%)
Feb 26, 2018	27.95	28.19	27.95	28.18	912	+0.26(+0.93%)
Feb 23, 2018	27.88	27.92	27.88	27.92	830	-0.58(-2.02%)
Feb 22, 2018	28.50	28.50	28.50	28.50	171	-0.45(-1.56%)
Feb 20, 2018		28.95	28.95	28.95	1	-0.37(-1.27%)
Feb 16, 2018		29.33	29.33	29.33	0	+0.13(+0.46%)
Feb 15, 2018	28.86	29.19	28.86	29.19	1,628	+0.41(+1.41%)
Feb 14, 2018	28.64	28.79	28.64	28.79	2,750	+0.68(+2.40%)
Feb 12, 2018		28.11	28.11	28.11	0	+0.44(+1.59%)
Feb 09, 2018	27.32	27.67	27.32	27.67	1,601	-0.42(-1.50%)
Feb 08, 2018	28.09	28.09	28.09	28.09	144	-0.22(-0.77%)
Feb 07, 2018		28.40	28.31	28.31	1,074	-0.12(-0.42%)
Feb 06, 2018	28.43	28.43	28.43	28.43	300	+0.17(+0.60%)
Feb 05, 2018	28.05	28.37	27.97	28.26	8,293	-0.34(-1.19%)
Feb 02, 2018	28.82	28.82	27.92	28.60	1,385	-0.39(-1.35%)
Feb 01, 2018	29.33	29.33	28.78	28.99	3,078	-0.11(-0.37%)
Jan 31, 2018	29.11	29.11	29.10	29.10	28,040	+0.08(+0.27%)
Jan 30, 2018	29.23	29.23	29.02	29.02	766	-0.31(-1.06%)
Jan 29, 2018	29.75	29.75	29.33	29.33	1,800	-0.47(-1.57%)
Jan 26, 2018	29.80	29.80	29.80	29.80	750	-0.04(-0.13%)
Jan 25, 2018	29.72	29.84	29.71	29.84	600	+0.21(+0.70%)
Jan 24, 2018	29.67	29.67	29.63	29.63	1,435	+0.12(+0.40%)
Jan 23, 2018	29.50	29.51	29.50	29.51	530	+0.25(+0.86%)
Jan 22, 2018	29.42	29.42	29.26	29.26	1,400	-0.09(-0.32%)
Jan 19, 2018	29.21	29.35	29.21	29.35	1,538	+0.09(+0.31%)
Jan 18, 2018	29.37	29.37	29.26	29.26	1,638	-0.09(-0.29%)
Jan 17, 2018	29.30	29.35	29.30	29.35	10,560	+0.10(+0.34%)
Jan 16, 2018		29.32	28.92	29.25	1,562	+0.33(+1.14%)
Jan 12, 2018		28.92	28.92	28.92	0	+0.33(+1.15%)
Jan 11, 2018	28.57	28.59	28.56	28.59	802	+0.00(+0.01%)
Jan 10, 2018	28.51	28.61	28.51	28.59	3,675	-0.18(-0.63%)
Jan 09, 2018	29.02	29.02	28.77	28.77	500	-0.65(-2.21%)
Jan 08, 2018	29.53	29.53	29.42	29.42	2,037	+0.06(+0.20%)
Jan 05, 2018	29.46	29.49	29.35	29.36	3,300	-0.00(-0.01%)
Jan 04, 2018	29.22	29.36	29.22	29.36	2,994	-0.35(-1.18%)

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.