Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.09	27.36	27.09	27.36	205	-0.87(-3.09%)
Feb 27, 2020	28.23	28.23	28.23	28.23	11	-1.05(-3.58%)
Feb 26, 2020	29.52	29.52	29.28	29.28	924	-0.23(-0.77%)
Feb 25, 2020	29.51	29.51	29.51	29.51	0	-0.88(-2.91%)
Feb 24, 2020	30.39	30.39	30.39	30.39	0	-0.65(-2.09%)
Feb 21, 2020	31.04	31.04	31.04	31.04	102	-0.12(-0.39%)
Feb 20, 2020	31.15	31.16	31.15	31.16	498	+0.00(+0.01%)
Feb 19, 2020	31.16	31.16	31.16	31.16	0	+0.02(+0.07%)
Feb 18, 2020	31.14	31.14	31.14	31.14	0	-0.02(-0.05%)
Feb 14, 2020	31.15	31.15	31.15	31.15	102	+0.09(+0.28%)
Feb 13, 2020	31.07	31.07	31.07	31.07	0	+0.05(+0.17%)
Feb 12, 2020	31.01	31.01	31.01	31.01	0	+0.06(+0.19%)
Feb 11, 2020	30.95	30.95	30.95	30.95	1	+0.13(+0.41%)
Feb 10, 2020	30.83	30.83	30.83	30.83	0	+0.13(+0.42%)
Feb 07, 2020	30.70	30.70	30.70	30.70	0	-0.10(-0.34%)
Feb 06, 2020	30.80	30.80	30.80	30.80	3	+0.06(+0.20%)
Feb 05, 2020	30.74	30.74	30.74	30.74	0	+0.32(+1.06%)
Feb 04, 2020	30.42	30.42	30.42	30.42	0	+0.17(+0.55%)
Feb 03, 2020	30.25	30.25	30.25	30.25	2	+0.17(+0.57%)
Jan 31, 2020	30.08	30.08	30.08	30.08	102	-0.39(-1.29%)
Jan 30, 2020	30.21	30.47	30.21	30.47	9,539	+0.11(+0.37%)
Jan 29, 2020	30.36	30.36	30.36	30.36	1	-0.10(-0.33%)
Jan 28, 2020	30.46	30.46	30.46	30.46	0	+0.19(+0.62%)
Jan 27, 2020	30.27	30.27	30.27	30.27	0	-0.21(-0.68%)
Jan 24, 2020	30.48	30.48	30.48	30.48	0	-0.19(-0.63%)
Jan 23, 2020	30.67	30.67	30.67	30.67	0	+0.08(+0.26%)
Jan 22, 2020	30.59	30.59	30.59	30.59	0	+0.06(+0.21%)
Jan 21, 2020	30.53	30.53	30.53	30.53	20	+0.02(+0.06%)
Jan 17, 2020	30.51	30.51	30.51	30.51	102	+0.09(+0.30%)
Jan 16, 2020	30.42	30.42	30.42	30.42	0	+0.19(+0.64%)
Jan 15, 2020	30.22	30.22	30.22	30.22	0	+0.18(+0.61%)
Jan 14, 2020	30.04	30.04	30.04	30.04	0	+0.05(+0.15%)
Jan 13, 2020	29.99	29.99	29.99	29.99	33	+0.12(+0.41%)
Jan 10, 2020	29.91	29.91	29.87	29.87	307	-0.01(-0.04%)
Jan 09, 2020	29.88	29.88	29.88	29.88	0	+0.12(+0.39%)
Jan 08, 2020	28.25	29.77	28.25	29.77	102	+0.04(+0.12%)
Jan 07, 2020	29.73	29.73	29.73	29.73	10	-0.10(-0.33%)
Jan 06, 2020	29.83	29.83	29.83	29.83	0	+0.02(+0.05%)
Jan 03, 2020	29.81	29.81	29.81	29.81	102	-0.03(-0.09%)
Jan 02, 2020	29.84	29.84	29.84	29.84	0	-0.10(-0.32%)
Dec 31, 2019	29.94	29.94	29.94	29.94	205	+0.13(+0.44%)
Dec 30, 2019	29.81	29.81	29.81	29.81	0	-0.06(-0.21%)
Dec 27, 2019	29.87	29.87	29.87	29.87	102	+0.05(+0.16%)
Dec 26, 2019	29.80	29.82	29.80	29.82	10,462	+0.03(+0.10%)
Dec 24, 2019	29.79	29.79	29.79	29.79	102	+0.04(+0.12%)
Dec 23, 2019	29.76	29.76	29.76	29.76	9	-0.10(-0.33%)
Dec 20, 2019	29.85	29.85	29.85	29.85	0	+0.21(+0.72%)
Dec 19, 2019	30.06	30.06	29.64	29.64	3,703	+0.07(+0.25%)
Dec 18, 2019	29.54	29.57	29.54	29.57	107	+0.00(+0.01%)
Dec 17, 2019	29.56	29.56	29.56	29.56	0	+0.00(+0.01%)
Dec 16, 2019	29.56	29.56	29.56	29.56	0	+0.14(+0.47%)
Dec 13, 2019	29.42	29.42	29.42	29.42	104	+0.03(+0.10%)
Dec 12, 2019	29.39	29.39	29.39	29.39	0	+0.14(+0.47%)
Dec 11, 2019	29.26	29.26	29.25	29.25	137	+0.06(+0.20%)
Dec 10, 2019	29.19	29.19	29.19	29.19	0	-0.03(-0.11%)
Dec 09, 2019	29.23	29.23	29.23	29.23	413	-0.06(-0.21%)
Dec 06, 2019	29.32	29.32	29.29	29.29	104	+0.12(+0.41%)
Dec 05, 2019	29.17	29.17	29.17	29.17	0	+0.04(+0.14%)
Dec 04, 2019	29.13	29.13	29.13	29.13	0	+0.16(+0.56%)
Dec 03, 2019	28.96	28.96	28.96	28.96	0	-0.10(-0.36%)
Dec 02, 2019	29.07	29.07	29.07	29.07	10	-0.13(-0.44%)
Nov 29, 2019	29.19	29.19	29.19	29.19	0	-0.09(-0.31%)
Nov 27, 2019	29.29	29.29	29.29	29.29	0	+0.09(+0.31%)
Nov 26, 2019	29.14	29.20	29.13	29.20	3,292	+0.11(+0.37%)
Nov 25, 2019	29.05	29.09	29.05	29.09	104	+0.10(+0.35%)
Nov 22, 2019	28.95	28.99	28.91	28.99	1,358	+0.06(+0.20%)
Nov 21, 2019	28.93	28.93	28.93	28.93	49	-0.11(-0.37%)
Nov 20, 2019	29.04	29.04	29.04	29.04	0	+0.01(+0.03%)
Nov 19, 2019	29.03	29.03	29.03	29.03	0	+0.05(+0.17%)
Nov 18, 2019	28.98	28.98	28.98	28.98	32	+0.04(+0.13%)
Nov 15, 2019	28.94	28.94	28.94	28.94	104	+0.15(+0.54%)
Nov 14, 2019	28.73	28.79	28.73	28.79	104	+0.03(+0.11%)
Nov 13, 2019	28.76	28.78	28.76	28.76	104	+0.14(+0.48%)
Nov 12, 2019	28.59	28.62	28.59	28.62	174	+0.03(+0.11%)
Nov 11, 2019	28.59	28.59	28.59	28.59	14	-0.05(-0.18%)
Nov 08, 2019	28.64	28.64	28.64	28.64	0	+0.01(+0.05%)
Nov 07, 2019	28.65	28.65	28.63	28.63	531	-0.06(-0.22%)
Nov 06, 2019	28.69	28.69	28.69	28.69	0	+0.10(+0.36%)
Nov 05, 2019	28.59	28.59	28.59	28.59	104	-0.06(-0.22%)
Nov 04, 2019	28.65	28.65	28.65	28.65	0	-0.10(-0.35%)
Nov 01, 2019	28.75	28.75	28.75	28.75	104	+0.14(+0.48%)
Oct 31, 2019	28.61	28.61	28.61	28.61	0	-0.05(-0.16%)
Oct 30, 2019	28.66	28.66	28.66	28.66	0	+0.09(+0.32%)
Oct 29, 2019	28.57	28.57	28.57	28.57	0	+0.12(+0.42%)
Oct 28, 2019	28.45	28.45	28.45	28.45	0	-0.05(-0.17%)
Oct 25, 2019	28.50	28.50	28.50	28.50	0	-0.06(-0.20%)
Oct 24, 2019	28.55	28.55	28.55	28.55	0	+0.06(+0.20%)
Oct 23, 2019	28.50	28.50	28.50	28.50	0	+0.04(+0.16%)
Oct 22, 2019	28.45	28.45	28.45	28.45	0	-0.04(-0.16%)
Oct 21, 2019	28.50	28.50	28.50	28.50	0	+0.02(+0.08%)
Oct 18, 2019	28.43	28.47	28.43	28.47	104	+0.04(+0.15%)
Oct 17, 2019	28.43	28.43	28.43	28.43	0	+0.13(+0.46%)
Oct 16, 2019	28.30	28.30	28.30	28.30	0	-0.00(-0.00%)
Oct 15, 2019	28.30	28.30	28.30	28.30	0	+0.13(+0.47%)
Oct 14, 2019	28.17	28.17	28.17	28.17	10	-0.10(-0.37%)
Oct 11, 2019	28.27	28.27	28.27	28.27	104	+0.15(+0.54%)
Oct 10, 2019	28.10	28.12	28.10	28.12	238	+0.11(+0.41%)
Oct 09, 2019	28.06	28.06	28.01	28.01	417	+0.15(+0.54%)
Oct 08, 2019	27.89	27.89	27.86	27.86	104	-0.38(-1.35%)
Oct 07, 2019	28.35	28.35	28.24	28.24	522	-0.07(-0.24%)
Oct 04, 2019	28.30	28.30	28.30	28.30	0	+0.38(+1.35%)
Oct 03, 2019	27.93	27.93	27.93	27.93	105	+0.12(+0.43%)
Oct 02, 2019	27.81	27.81	27.81	27.81	1	-0.45(-1.58%)
Oct 01, 2019	28.25	28.25	28.25	28.25	0	-0.29(-1.01%)
Sep 30, 2019	28.54	28.54	28.54	28.54	0	+0.13(+0.46%)
Sep 27, 2019	28.47	28.47	28.41	28.41	208	-0.13(-0.45%)
Sep 26, 2019	28.54	28.54	28.54	28.54	2	-0.02(-0.06%)
Sep 25, 2019	28.56	28.56	28.56	28.56	0	+0.06(+0.21%)
Sep 24, 2019	28.50	28.50	28.50	28.50	0	-0.05(-0.18%)
Sep 23, 2019	28.55	28.55	28.55	28.55	79	-0.01(-0.03%)
Sep 20, 2019	28.56	28.56	28.56	28.56	104	-0.01(-0.02%)
Sep 19, 2019	28.63	28.63	28.57	28.57	4,179	+0.01(+0.03%)
Sep 18, 2019	28.56	28.56	28.56	28.56	0	+0.03(+0.12%)
Sep 17, 2019	28.52	28.52	28.52	28.52	78	+0.18(+0.64%)
Sep 16, 2019	28.43	28.43	28.34	28.34	9,404	-0.06(-0.20%)
Sep 13, 2019	28.40	28.40	28.40	28.40	104	-0.07(-0.25%)
Sep 12, 2019	28.47	28.47	28.47	28.47	0	+0.08(+0.30%)
Sep 11, 2019	28.38	28.38	28.38	28.38	10	+0.20(+0.69%)
Sep 10, 2019	28.06	28.19	28.06	28.19	522	-0.06(-0.22%)
Sep 09, 2019	28.21	28.25	28.21	28.25	106	-0.06(-0.21%)
Sep 06, 2019	28.31	28.31	28.31	28.31	0	+0.03(+0.09%)
Sep 05, 2019	28.23	28.33	28.23	28.28	1,875	+0.10(+0.36%)
Sep 04, 2019	28.18	28.18	28.18	28.18	0	+0.22(+0.79%)
Sep 03, 2019	27.96	27.96	27.96	27.96	0	-0.03(-0.09%)
Aug 30, 2019	27.95	27.98	27.95	27.98	417	+0.05(+0.18%)
Aug 29, 2019	27.93	27.93	27.93	27.93	0	+0.23(+0.82%)
Aug 28, 2019	27.71	27.71	27.71	27.71	0	+0.15(+0.55%)
Aug 27, 2019	27.55	27.55	27.55	27.55	0	-0.03(-0.11%)
Aug 26, 2019	27.50	27.59	27.49	27.59	299	+0.31(+1.14%)
Aug 23, 2019	27.57	27.57	27.27	27.27	104	-0.64(-2.30%)
Aug 22, 2019	27.91	27.91	27.91	27.91	26	+0.05(+0.17%)
Aug 21, 2019	27.87	27.87	27.87	27.87	29	+0.18(+0.65%)
Aug 20, 2019	27.69	27.69	27.69	27.69	0	-0.21(-0.76%)
Aug 19, 2019	27.92	27.92	27.90	27.90	104	+0.22(+0.79%)
Aug 16, 2019	28.30	28.30	27.56	27.68	417	+0.33(+1.20%)
Aug 15, 2019	27.25	27.35	27.25	27.35	731	+0.16(+0.60%)
Aug 14, 2019	27.19	27.19	27.19	27.19	90	-0.58(-2.10%)
Aug 13, 2019	27.77	27.77	27.77	27.77	26	+0.31(+1.12%)
Aug 12, 2019	27.47	27.47	27.47	27.47	522	-0.34(-1.21%)
Aug 09, 2019	27.80	27.80	27.80	27.80	0	-0.05(-0.18%)
Aug 08, 2019	27.85	27.85	27.85	27.85	26	+0.36(+1.32%)
Aug 07, 2019	27.49	27.49	27.49	27.49	0	+0.11(+0.42%)
Aug 06, 2019	27.38	27.38	27.38	27.38	174	+0.27(+1.00%)
Aug 05, 2019	27.47	27.47	27.11	27.11	2,450	-0.58(-2.10%)
Aug 02, 2019	27.69	27.69	27.69	27.69	0	-0.08(-0.30%)
Aug 01, 2019	28.05	28.05	27.77	27.77	1,776	-0.09(-0.34%)
Jul 31, 2019	28.05	28.05	27.86	27.86	174	-0.21(-0.74%)
Jul 30, 2019	28.07	28.07	28.07	28.07	0	-0.11(-0.39%)
Jul 29, 2019	28.18	28.18	28.18	28.18	0	-0.00(-0.02%)
Jul 26, 2019	28.19	28.19	28.19	28.19	104	+0.19(+0.66%)
Jul 25, 2019	28.00	28.00	28.00	28.00	0	-0.09(-0.31%)
Jul 24, 2019	28.09	28.09	28.09	28.09	3	+0.07(+0.23%)
Jul 23, 2019	28.02	28.02	28.02	28.02	0	+0.10(+0.36%)
Jul 22, 2019	27.93	27.93	27.91	27.92	8,880	-0.07(-0.24%)
Jul 19, 2019	27.99	27.99	27.99	27.99	0	-0.20(-0.70%)
Jul 18, 2019	28.18	28.18	28.18	28.18	0	+0.12(+0.44%)
Jul 17, 2019	28.06	28.06	28.06	28.06	0	-0.11(-0.40%)
Jul 16, 2019	28.17	28.17	28.17	28.17	0	-0.05(-0.19%)
Jul 15, 2019	28.23	28.23	28.23	28.23	0	-0.02(-0.08%)
Jul 12, 2019	28.23	28.25	28.23	28.25	313	+0.11(+0.39%)
Jul 11, 2019	28.14	28.14	28.14	28.14	0	+0.06(+0.20%)
Jul 10, 2019	28.08	28.08	28.08	28.08	0	+0.06(+0.21%)
Jul 09, 2019	28.02	28.02	28.02	28.02	0	+0.01(+0.04%)
Jul 08, 2019	28.01	28.01	28.01	28.01	0	-0.04(-0.16%)
Jul 05, 2019	28.06	28.06	28.06	28.06	0	-0.04(-0.14%)
Jul 03, 2019	28.10	28.10	28.10	28.10	0	+0.27(+0.98%)
Jul 02, 2019	27.83	27.83	27.83	27.83	0	+0.13(+0.47%)
Jul 01, 2019	27.70	27.70	27.70	27.70	0	+0.11(+0.41%)
Jun 28, 2019	27.58	27.58	27.58	27.58	0	+0.18(+0.66%)
Jun 27, 2019	27.40	27.40	27.40	27.40	165	+0.11(+0.41%)
Jun 26, 2019	27.29	27.29	27.29	27.29	0	-0.28(-1.03%)
Jun 25, 2019	27.57	27.57	27.57	27.57	0	-0.09(-0.32%)
Jun 24, 2019	27.69	27.69	27.66	27.66	104	-0.06(-0.23%)
Jun 21, 2019	27.73	27.73	27.73	27.73	0	-0.04(-0.15%)
Jun 20, 2019	27.77	27.77	27.77	27.77	0	+0.20(+0.73%)
Jun 19, 2019	27.54	27.57	27.54	27.57	358	+0.16(+0.60%)
Jun 18, 2019	27.43	27.43	27.40	27.40	104	+0.08(+0.29%)
Jun 17, 2019	27.32	27.32	27.32	27.32	0	-0.10(-0.36%)
Jun 14, 2019	27.36	27.42	27.36	27.42	104	+0.10(+0.37%)
Jun 13, 2019	27.54	27.54	27.32	27.32	494	+0.06(+0.21%)
Jun 12, 2019	27.26	27.26	27.26	27.26	0	+0.07(+0.25%)
Jun 11, 2019	27.20	27.20	27.20	27.20	0	-0.08(-0.28%)
Jun 10, 2019	27.27	27.27	27.27	27.27	0	-0.02(-0.06%)
Jun 07, 2019	27.29	27.29	27.29	27.29	0	+0.14(+0.51%)
Jun 06, 2019	27.15	27.15	27.15	27.15	0	+0.16(+0.58%)
Jun 05, 2019	26.99	26.99	26.99	26.99	10	+0.29(+1.10%)
Jun 04, 2019	26.49	26.70	26.49	26.70	14,000	+0.36(+1.38%)
Jun 03, 2019	26.34	26.34	26.34	26.34	39	+0.23(+0.88%)
May 31, 2019	26.11	26.11	26.11	26.11	0	-0.10(-0.38%)
May 30, 2019	26.21	26.21	26.21	26.21	0	-0.19(-0.72%)
May 29, 2019		26.40	26.40	26.40	0	+0.00(+0.00%)
May 28, 2019	26.52	26.52	26.40	26.40	417	-0.41(-1.52%)
May 23, 2019		26.81	26.81	26.81	0	+0.00(+0.00%)
May 22, 2019	26.81	26.81	26.81	26.81	0	+0.00(+0.01%)
May 21, 2019	26.80	26.80	26.80	26.80	0	+0.16(+0.59%)
May 20, 2019	26.65	26.65	26.65	26.65	104	-0.02(-0.09%)
May 17, 2019	26.67	26.67	26.67	26.67	0	+0.01(+0.03%)
May 16, 2019	26.74	26.74	26.66	26.66	207	+0.18(+0.69%)
May 15, 2019	26.48	26.48	26.48	26.48	0	+0.03(+0.13%)
May 14, 2019	26.45	26.45	26.45	26.45	0	+0.14(+0.52%)
May 13, 2019	26.31	26.31	26.31	26.31	0	-0.31(-1.18%)
May 10, 2019	26.62	26.62	26.62	26.62	0	+0.17(+0.63%)
May 09, 2019	26.46	26.46	26.46	26.46	0	-0.01(-0.03%)
May 08, 2019	26.46	26.46	26.46	26.46	0	-0.08(-0.29%)
May 07, 2019	26.54	26.54	26.54	26.54	0	-0.28(-1.05%)
May 06, 2019	26.82	26.82	26.82	26.82	0	-0.04(-0.15%)
May 03, 2019	26.86	26.86	26.86	26.86	0	+0.19(+0.71%)
May 02, 2019	26.67	26.67	26.67	26.67	0	+0.02(+0.08%)
May 01, 2019	26.65	26.65	26.65	26.65	127	-0.26(-0.96%)
Apr 30, 2019	26.91	26.91	26.91	26.91	0	+0.20(+0.75%)
Apr 29, 2019	26.71	26.71	26.71	26.71	0	+0.01(+0.03%)
Apr 26, 2019	26.69	26.70	26.69	26.70	175,318	+0.13(+0.50%)
Apr 25, 2019	26.57	26.57	26.57	26.57	0	-0.05(-0.17%)
Apr 24, 2019	26.62	26.62	26.62	26.62	0	+0.05(+0.20%)
Apr 23, 2019	26.57	26.57	26.57	26.57	0	+0.22(+0.85%)
Apr 22, 2019	26.34	26.34	26.34	26.34	0	-0.05(-0.20%)
Apr 18, 2019	26.39	26.39	26.39	26.39	0	+0.01(+0.03%)
Apr 17, 2019	26.39	26.39	26.39	26.39	0	-0.12(-0.44%)
Apr 16, 2019	26.50	26.50	26.50	26.50	0	-0.08(-0.28%)
Apr 15, 2019	26.58	26.58	26.58	26.58	0	+0.02(+0.07%)
Apr 12, 2019	26.56	26.56	26.56	26.56	0	+0.12(+0.44%)
Apr 11, 2019	26.45	26.45	26.45	26.45	0	+0.06(+0.24%)
Apr 10, 2019	26.38	26.38	26.38	26.38	0	+0.06(+0.22%)
Apr 09, 2019	26.32	26.32	26.32	26.32	0	-0.12(-0.46%)
Apr 08, 2019	26.45	26.45	26.45	26.45	0	-0.01(-0.03%)
Apr 05, 2019	26.45	26.45	26.45	26.45	0	+0.15(+0.55%)
Apr 04, 2019	26.31	26.31	26.31	26.31	0	+0.08(+0.31%)
Apr 03, 2019	26.23	26.23	26.23	26.23	0	+0.01(+0.03%)
Apr 02, 2019	26.22	26.22	26.22	26.22	0	-0.08(-0.29%)
Apr 01, 2019	26.30	26.30	26.30	26.30	0	+0.13(+0.51%)
Mar 29, 2019	26.16	26.16	26.16	26.16	0	+0.17(+0.64%)
Mar 28, 2019	26.00	26.00	26.00	26.00	0	+0.03(+0.12%)
Mar 27, 2019	25.96	25.96	25.96	25.96	0	-0.07(-0.26%)
Mar 26, 2019	26.03	26.03	26.03	26.03	0	+0.18(+0.68%)
Mar 25, 2019	25.86	25.86	25.86	25.86	0	+0.02(+0.08%)
Mar 22, 2019	25.84	25.84	25.84	25.84	0	-0.21(-0.81%)
Mar 21, 2019	26.05	26.05	26.05	26.05	0	+0.29(+1.12%)
Mar 20, 2019	25.76	25.76	25.76	25.76	0	-0.14(-0.52%)
Mar 19, 2019	25.89	25.89	25.89	25.89	0	-0.11(-0.41%)
Mar 18, 2019	26.00	26.00	26.00	26.00	0	+0.08(+0.30%)
Mar 15, 2019	25.92	25.92	25.92	25.92	104	+0.08(+0.31%)
Mar 14, 2019	25.84	25.84	25.84	25.84	0	-0.04(-0.15%)
Mar 13, 2019	25.88	25.88	25.88	25.88	0	+0.13(+0.51%)
Mar 12, 2019	25.75	25.75	25.75	25.75	0	+0.00(+0.00%)
Mar 11, 2019	25.75	25.75	25.75	25.75	0	+0.32(+1.27%)
Mar 08, 2019	25.43	25.43	25.43	25.43	0	-0.03(-0.10%)
Mar 07, 2019	25.45	25.45	25.45	25.45	0	-0.15(-0.59%)
Mar 06, 2019	25.60	25.60	25.60	25.60	0	-0.18(-0.69%)
Mar 05, 2019	25.78	25.78	25.78	25.78	0	+0.00(+0.01%)
Mar 04, 2019	25.78	25.78	25.78	25.78	0	-0.15(-0.58%)

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.