Date	Open	High	Low	Close	Volume	Change (%)
Sep 24, 2019		35.01	35.01	35.01	0	+0.02(+0.04%)
Sep 23, 2019	34.98	35.00	34.98	34.99	512,583	+0.02(+0.07%)
Sep 20, 2019	34.97	34.99	34.96	34.97	592,700	+0.00(+0.00%)
Sep 19, 2019	34.97	34.98	34.96	34.97	711,204	+0.00(+0.00%)
Sep 18, 2019	34.98	34.99	34.95	34.97	905,679	-0.01(-0.03%)
Sep 17, 2019	34.97	34.99	34.96	34.98	507,804	+0.00(+0.00%)
Sep 16, 2019	34.97	34.98	34.97	34.98	212,509	+0.00(+0.00%)
Sep 13, 2019	34.95	34.98	34.94	34.98	328,200	+0.03(+0.09%)
Sep 12, 2019	34.94	34.97	34.94	34.95	246,608	+0.00(+0.00%)
Sep 11, 2019	34.93	34.96	34.93	34.95	570,908	-0.01(-0.03%)
Sep 10, 2019	34.94	34.96	34.94	34.96	437,408	+0.01(+0.03%)
Sep 09, 2019	34.94	34.95	34.94	34.95	113,668	+0.01(+0.03%)
Sep 06, 2019	34.95	34.95	34.93	34.94	203,900	+0.00(+0.00%)
Sep 05, 2019	34.96	34.96	34.94	34.94	184,872	-0.01(-0.03%)
Sep 04, 2019	34.95	34.97	34.94	34.95	114,780	+0.02(+0.06%)
Sep 03, 2019	34.93	34.95	34.93	34.93	308,378	+0.00(+0.00%)
Aug 30, 2019	34.94	34.95	34.93	34.93	255,100	+0.00(+0.00%)
Aug 29, 2019	34.94	34.94	34.91	34.93	349,538	+0.01(+0.03%)
Aug 28, 2019	34.91	34.92	34.91	34.92	364,389	+0.00(+0.00%)
Aug 27, 2019	34.95	34.95	34.90	34.92	783,715	-0.03(-0.09%)
Aug 26, 2019	34.95	34.97	34.94	34.95	310,628	+0.01(+0.03%)
Aug 23, 2019	34.93	34.95	34.92	34.94	279,500	+0.01(+0.03%)
Aug 22, 2019	34.95	34.96	34.93	34.93	872,402	-0.01(-0.03%)
Aug 21, 2019	34.94	34.97	34.93	34.94	887,954	+0.01(+0.03%)
Aug 20, 2019	34.75	34.94	34.75	34.93	1,211,347	+0.24(+0.69%)
Aug 19, 2019	34.67	34.71	34.63	34.69	275,581	+0.05(+0.14%)
Aug 16, 2019	34.60	34.65	34.59	34.64	671,500	+0.07(+0.20%)
Aug 15, 2019	34.60	34.62	34.57	34.57	1,292,577	-0.03(-0.09%)
Aug 14, 2019	34.60	34.65	34.58	34.60	510,930	-0.01(-0.03%)
Aug 13, 2019	34.60	34.66	34.60	34.61	243,814	+0.01(+0.03%)
Aug 12, 2019	34.61	34.66	34.59	34.60	376,062	+0.00(+0.00%)
Aug 09, 2019	34.58	34.63	34.58	34.60	255,300	+0.05(+0.14%)
Aug 08, 2019	34.59	34.59	34.55	34.55	424,995	-0.03(-0.09%)
Aug 07, 2019	34.59	34.60	34.58	34.58	315,378	-0.02(-0.06%)
Aug 06, 2019	34.59	34.72	34.56	34.60	498,811	+0.03(+0.09%)
Aug 05, 2019	34.64	34.64	34.51	34.57	1,037,135	-0.14(-0.40%)
Aug 02, 2019	34.70	34.72	34.68	34.71	225,900	+0.00(+0.00%)
Aug 01, 2019	34.65	34.75	34.65	34.71	247,501	+0.07(+0.20%)
Jul 31, 2019	34.66	34.73	34.64	34.64	223,981	+0.00(+0.00%)
Jul 30, 2019	34.64	34.69	34.64	34.64	251,473	-0.01(-0.03%)
Jul 29, 2019	34.65	34.66	34.58	34.65	507,725	+0.01(+0.03%)
Jul 26, 2019	34.65	34.69	34.62	34.64	460,000	+0.02(+0.06%)
Jul 25, 2019	34.66	34.66	34.58	34.62	620,030	-0.03(-0.09%)
Jul 24, 2019	34.58	34.67	34.52	34.65	355,447	+0.06(+0.17%)
Jul 23, 2019	34.63	34.64	34.58	34.59	193,048	+0.01(+0.03%)
Jul 22, 2019	34.55	34.60	34.55	34.58	382,711	+0.03(+0.09%)
Jul 19, 2019	34.63	34.63	34.52	34.55	675,900	-0.08(-0.23%)
Jul 18, 2019	34.61	34.68	34.60	34.63	511,481	+0.03(+0.09%)
Jul 17, 2019	34.60	34.63	34.59	34.60	301,334	+0.00(+0.00%)
Jul 16, 2019	34.65	34.69	34.50	34.60	388,848	-0.03(-0.09%)
Jul 15, 2019	34.65	34.73	34.58	34.63	451,274	-0.01(-0.03%)
Jul 12, 2019	34.66	34.69	34.63	34.64	226,600	-0.03(-0.09%)
Jul 11, 2019	34.66	34.70	34.65	34.67	635,825	+0.00(+0.00%)
Jul 10, 2019	34.68	34.72	34.63	34.67	723,439	-0.01(-0.03%)
Jul 09, 2019	34.67	34.73	34.66	34.68	287,114	+0.00(+0.00%)
Jul 08, 2019	34.68	34.70	34.67	34.68	238,487	+0.00(+0.00%)
Jul 05, 2019	34.70	34.75	34.66	34.68	325,600	-0.01(-0.03%)
Jul 03, 2019	34.75	34.78	34.68	34.69	273,300	-0.01(-0.03%)
Jul 02, 2019	34.75	34.82	34.69	34.70	279,955	-0.05(-0.14%)
Jul 01, 2019	34.82	34.85	34.73	34.75	291,354	-0.07(-0.20%)
Jun 28, 2019	34.82	34.82	34.67	34.82	1,271,300	+0.06(+0.17%)
Jun 27, 2019	34.72	34.77	34.72	34.76	442,434	+0.09(+0.26%)
Jun 26, 2019	34.65	34.71	34.65	34.67	1,600,189	+0.06(+0.17%)
Jun 25, 2019	34.64	34.75	34.60	34.61	194,788	-0.08(-0.23%)
Jun 24, 2019	34.66	34.74	34.61	34.69	197,726	+0.07(+0.20%)
Jun 21, 2019	34.57	34.64	34.54	34.62	579,500	+0.02(+0.06%)
Jun 20, 2019	34.69	34.70	34.59	34.60	486,362	-0.02(-0.06%)
Jun 19, 2019	34.70	34.70	34.59	34.62	888,687	-0.07(-0.20%)
Jun 18, 2019	34.71	34.80	34.57	34.69	635,339	+0.14(+0.41%)
Jun 17, 2019	34.61	34.70	34.54	34.55	649,742	-0.13(-0.37%)
Jun 14, 2019	34.65	34.83	34.62	34.68	411,100	-0.01(-0.03%)
Jun 13, 2019	34.68	34.76	34.57	34.69	779,613	+0.05(+0.14%)
Jun 12, 2019	34.64	34.70	34.59	34.64	918,160	-0.05(-0.14%)
Jun 11, 2019	34.80	34.83	34.61	34.69	712,251	-0.08(-0.23%)
Jun 10, 2019	34.89	34.93	34.50	34.77	408,094	-0.09(-0.26%)
Jun 07, 2019	34.95	34.95	34.83	34.86	673,200	-0.03(-0.09%)
Jun 06, 2019	34.97	34.99	34.87	34.89	466,355	-0.10(-0.29%)
Jun 05, 2019	35.00	35.00	34.85	34.99	653,675	+0.11(+0.32%)
Jun 04, 2019	35.00	35.00	34.85	34.88	521,791	+0.07(+0.20%)
Jun 03, 2019	35.00	35.08	34.80	34.81	1,128,359	-0.20(-0.57%)
May 31, 2019	35.00	35.10	34.90	35.01	864,000	-0.12(-0.34%)
May 30, 2019	35.04	35.14	34.87	35.13	625,315	+0.21(+0.60%)
May 29, 2019	35.15	35.23	34.89	34.92	1,181,771	-0.26(-0.74%)
May 28, 2019	34.96	35.37	34.96	35.18	728,184	+0.06(+0.17%)
May 24, 2019	35.03	35.20	34.98	35.12	922,500	-0.04(-0.11%)
May 23, 2019	35.25	35.38	35.01	35.16	753,962	-0.20(-0.57%)
May 22, 2019	35.32	35.52	35.18	35.36	652,016	+0.11(+0.31%)
May 21, 2019	35.79	35.84	35.23	35.25	2,318,222	-0.35(-0.98%)
May 20, 2019	36.05	36.19	35.44	35.60	1,826,925	-0.92(-2.52%)
May 17, 2019	34.77	36.64	34.75	36.52	9,502,400	+6.71(+22.51%)
May 16, 2019	29.54	30.19	29.26	29.81	878,436	+0.20(+0.68%)
May 15, 2019	28.67	30.06	28.67	29.61	182,375	+0.69(+2.39%)
May 14, 2019	28.91	29.17	28.17	28.92	754,193	+0.14(+0.49%)
May 13, 2019	30.01	30.01	28.51	28.78	477,948	-1.36(-4.51%)
May 10, 2019	28.62	30.18	28.61	30.14	562,700	+1.46(+5.09%)
May 09, 2019	27.60	28.77	26.96	28.68	378,092	+0.81(+2.91%)
May 08, 2019	29.23	30.12	27.25	27.87	828,029	-2.10(-7.01%)
May 07, 2019	28.31	30.56	27.80	29.97	1,033,660	+3.74(+14.26%)
May 06, 2019	25.95	26.41	25.87	26.23	191,531	-0.24(-0.91%)
May 03, 2019	26.42	26.60	26.19	26.47	134,000	+0.19(+0.72%)
May 02, 2019	26.08	26.64	25.98	26.28	115,325	+0.19(+0.73%)
May 01, 2019	26.52	28.08	26.05	26.09	340,648	-0.17(-0.65%)
Apr 30, 2019	26.08	26.35	25.54	26.26	418,210	+0.19(+0.73%)
Apr 29, 2019	26.18	26.80	26.06	26.07	128,627	-0.07(-0.27%)
Apr 26, 2019	26.20	26.20	25.75	26.14	132,400	-0.12(-0.46%)
Apr 25, 2019	26.79	26.79	26.09	26.26	122,092	-0.59(-2.20%)
Apr 24, 2019	27.34	27.39	26.65	26.85	453,190	-0.50(-1.83%)
Apr 23, 2019	26.99	27.45	26.75	27.35	165,400	+0.38(+1.41%)
Apr 22, 2019	27.17	27.17	26.78	26.97	96,994	-0.29(-1.06%)
Apr 18, 2019	27.51	27.65	27.09	27.26	332,600	-0.32(-1.16%)
Apr 17, 2019	27.57	27.65	27.14	27.58	456,835	+0.15(+0.55%)
Apr 16, 2019	27.19	27.54	27.07	27.43	159,293	+0.36(+1.33%)
Apr 15, 2019	27.34	27.65	26.74	27.07	382,326	-0.27(-0.99%)
Apr 12, 2019	27.04	27.45	26.95	27.34	198,300	+0.44(+1.64%)
Apr 11, 2019	26.98	27.05	26.64	26.90	478,781	-0.08(-0.30%)
Apr 10, 2019	26.49	27.02	26.49	26.98	226,151	+0.52(+1.97%)
Apr 09, 2019	26.96	26.99	26.43	26.46	627,459	-0.53(-1.96%)
Apr 08, 2019	26.75	27.06	26.42	26.99	392,702	+0.13(+0.48%)
Apr 05, 2019	26.96	27.24	26.80	26.86	386,500	-0.05(-0.19%)
Apr 04, 2019	26.65	26.99	26.45	26.91	331,790	+0.31(+1.17%)
Apr 03, 2019	26.64	26.88	26.42	26.60	624,381	+0.13(+0.49%)
Apr 02, 2019	26.40	26.50	26.00	26.47	323,124	-0.01(-0.04%)
Apr 01, 2019	26.23	26.50	25.85	26.48	459,753	+0.43(+1.65%)
Mar 29, 2019	25.75	26.29	25.73	26.05	240,500	+0.31(+1.20%)
Mar 28, 2019	25.15	25.77	25.15	25.74	183,153	+0.63(+2.51%)
Mar 27, 2019	25.00	25.35	24.79	25.11	411,395	+0.12(+0.48%)
Mar 26, 2019	24.58	25.10	24.54	24.99	424,229	+0.62(+2.54%)
Mar 25, 2019	24.71	24.73	24.22	24.37	290,531	-0.41(-1.65%)
Mar 22, 2019	25.58	25.77	24.75	24.78	328,800	-0.85(-3.32%)
Mar 21, 2019	25.56	25.91	25.55	25.63	318,074	+0.08(+0.31%)
Mar 20, 2019	25.58	25.87	24.96	25.55	440,676	-0.07(-0.27%)
Mar 19, 2019	25.79	26.07	25.15	25.62	322,986	-0.18(-0.70%)
Mar 18, 2019	25.20	26.15	24.70	25.80	577,593	+0.64(+2.54%)
Mar 15, 2019	25.15	25.48	25.05	25.16	530,800	+0.18(+0.72%)
Mar 14, 2019	25.07	25.29	24.84	24.98	284,318	-0.01(-0.04%)
Mar 13, 2019	24.99	25.34	24.88	24.99	339,610	+0.21(+0.85%)
Mar 12, 2019	24.92	24.92	24.51	24.78	492,372	-0.10(-0.40%)
Mar 11, 2019	24.60	25.19	24.24	24.88	364,762	+0.40(+1.63%)
Mar 08, 2019	24.50	24.67	24.40	24.48	471,100	-0.02(-0.08%)
Mar 07, 2019	24.50	24.62	24.30	24.50	457,809	+0.01(+0.04%)
Mar 06, 2019	24.50	24.68	24.38	24.49	411,966	+0.00(+0.00%)
Mar 05, 2019	24.54	24.63	24.38	24.49	311,968	-0.06(-0.24%)
Mar 04, 2019	24.85	24.95	24.25	24.55	185,647	-0.22(-0.89%)
Mar 01, 2019	24.63	24.90	24.33	24.77	319,500	+0.24(+0.98%)
Feb 28, 2019	24.34	24.72	24.05	24.53	448,063	+0.14(+0.57%)
Feb 27, 2019	23.78	24.45	23.29	24.39	285,215	+0.60(+2.52%)
Feb 26, 2019	23.57	23.87	23.52	23.79	232,987	+0.14(+0.59%)
Feb 25, 2019	23.18	24.22	23.18	23.65	540,186	+0.62(+2.69%)
Feb 22, 2019	22.60	23.21	22.50	23.03	224,700	+0.46(+2.04%)
Feb 21, 2019	22.76	22.76	21.96	22.57	318,696	-0.20(-0.88%)
Feb 20, 2019	22.60	22.86	22.28	22.77	344,608	+0.15(+0.66%)
Feb 19, 2019	22.55	22.80	22.34	22.62	276,090	+0.06(+0.27%)
Feb 15, 2019	23.18	23.22	22.23	22.56	321,600	-0.52(-2.25%)
Feb 14, 2019	22.17	23.73	22.17	23.08	674,132	+0.89(+4.01%)
Feb 13, 2019	20.95	23.34	19.45	22.19	926,979	+0.14(+0.63%)
Feb 12, 2019	22.25	22.29	21.86	22.05	253,851	+0.04(+0.18%)
Feb 11, 2019	22.18	22.19	21.85	22.01	145,227	-0.11(-0.50%)
Feb 08, 2019	21.75	22.34	21.75	22.12	161,700	+0.21(+0.96%)
Feb 07, 2019	22.42	22.42	21.79	21.91	188,008	-0.69(-3.05%)
Feb 06, 2019	22.90	22.99	22.50	22.60	125,891	-0.29(-1.27%)
Feb 05, 2019	23.22	23.36	22.78	22.89	138,192	-0.25(-1.08%)
Feb 04, 2019	22.47	23.16	22.38	23.14	124,821	+0.76(+3.40%)
Feb 01, 2019	21.91	22.40	21.56	22.38	229,900	+0.44(+2.01%)
Jan 31, 2019	21.64	22.24	21.51	21.94	269,673	+0.34(+1.57%)
Jan 30, 2019	21.76	21.86	21.25	21.60	134,150	+0.14(+0.65%)
Jan 29, 2019	22.14	22.20	21.45	21.46	64,106	-0.63(-2.85%)
Jan 28, 2019	22.14	22.41	21.90	22.09	126,537	-0.47(-2.08%)
Jan 25, 2019	22.05	22.60	21.75	22.56	250,900	+0.68(+3.11%)
Jan 24, 2019	21.06	22.10	20.93	21.88	114,648	+0.82(+3.89%)
Jan 23, 2019	21.53	21.83	21.04	21.06	132,195	-0.39(-1.82%)
Jan 22, 2019	22.14	22.38	21.39	21.45	118,017	-0.87(-3.90%)
Jan 18, 2019	21.59	22.41	21.56	22.32	284,000	+0.61(+2.81%)
Jan 17, 2019	21.87	22.06	21.55	21.71	266,823	-0.32(-1.45%)
Jan 16, 2019	22.27	22.66	21.90	22.03	144,907	-0.28(-1.26%)
Jan 15, 2019	21.93	22.71	21.93	22.31	244,902	+0.36(+1.64%)
Jan 14, 2019	20.00	22.00	19.20	21.95	461,806	+0.58(+2.71%)
Jan 11, 2019	21.15	21.47	21.15	21.37	197,300	+0.05(+0.23%)
Jan 10, 2019	21.98	22.06	20.48	21.32	505,725	-1.08(-4.82%)
Jan 09, 2019	22.62	23.07	22.31	22.40	376,566	-0.15(-0.67%)
Jan 08, 2019	22.44	22.68	21.89	22.55	313,879	+0.34(+1.53%)
Jan 07, 2019	21.48	22.31	21.48	22.21	161,266	+0.72(+3.35%)
Jan 04, 2019	21.21	22.02	21.05	21.49	199,000	+0.58(+2.77%)
Jan 03, 2019	21.46	21.49	20.78	20.91	116,763	-0.83(-3.82%)

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.