Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.82	34.97	34.82	34.89	2,800	-0.09(-0.26%)
Apr 29, 2019	34.86	35.02	34.86	34.98	2,727	+0.03(+0.09%)
Apr 26, 2019	35.00	35.00	34.93	34.95	600	-0.03(-0.09%)
Apr 25, 2019	35.07	35.07	34.88	34.98	640	-0.06(-0.17%)
Apr 24, 2019	34.92	35.04	34.92	35.04	1,645	+0.24(+0.69%)
Apr 23, 2019	34.69	34.80	34.69	34.80	1,878	+0.08(+0.23%)
Apr 22, 2019	34.59	34.75	34.59	34.72	5,189	+0.12(+0.35%)
Apr 18, 2019		34.60	34.60	34.60	0	+0.07(+0.20%)
Apr 17, 2019	34.53	34.53	34.53	34.53	313	-0.12(-0.35%)
Apr 16, 2019	34.65	34.65	34.65	34.65	179	+0.01(+0.03%)
Apr 15, 2019	34.63	34.64	34.63	34.64	2,102	+0.14(+0.41%)
Apr 12, 2019	34.40	34.50	34.40	34.50	609	+0.27(+0.79%)
Apr 10, 2019		34.23	34.23	34.23	52	-0.05(-0.15%)
Apr 09, 2019		34.28	34.28	34.28	19	+0.00(+0.00%)
Apr 08, 2019	34.30	34.30	34.15	34.28	2,150	+0.07(+0.20%)
Apr 05, 2019	34.26	34.26	34.21	34.21	894	+0.13(+0.38%)
Apr 04, 2019	34.05	34.08	34.05	34.08	608	-0.07(-0.20%)
Apr 03, 2019	34.15	34.15	34.15	34.15	500	+0.10(+0.29%)
Apr 02, 2019	34.05	34.05	34.05	34.05	265	+0.09(+0.27%)
Apr 01, 2019	33.96	33.96	33.96	33.96	200	+0.04(+0.12%)
Mar 29, 2019	33.92	33.92	33.92	33.92	151	-0.04(-0.12%)
Mar 28, 2019	33.74	33.96	33.74	33.96	450	+0.14(+0.41%)
Mar 27, 2019	33.82	33.82	33.82	33.82	216	+0.14(+0.42%)
Mar 26, 2019	33.68	33.68	33.68	33.68	100	+0.11(+0.33%)
Mar 25, 2019	33.52	33.57	33.52	33.57	5,763	-0.27(-0.80%)
Mar 21, 2019		33.84	33.84	33.84	0	+0.19(+0.56%)
Mar 20, 2019	33.51	33.65	33.50	33.65	350	+0.04(+0.12%)
Mar 19, 2019	33.75	33.75	33.61	33.61	437	-0.20(-0.59%)
Mar 18, 2019	33.72	33.81	33.69	33.81	680	+0.19(+0.57%)
Mar 15, 2019	33.77	33.77	33.62	33.62	1,030	+0.08(+0.24%)
Mar 14, 2019	33.74	33.74	33.53	33.54	1,900	-0.16(-0.47%)
Mar 13, 2019	33.70	33.70	33.70	33.70	235	+0.12(+0.36%)
Mar 12, 2019	33.60	33.60	33.58	33.58	260	+0.02(+0.06%)
Mar 11, 2019	33.27	33.56	33.27	33.56	904	+0.34(+1.02%)
Mar 08, 2019	33.22	33.22	33.22	33.22	188	-0.18(-0.54%)
Mar 07, 2019	33.38	33.40	33.38	33.40	400	-0.02(-0.06%)
Mar 06, 2019	33.25	33.42	33.25	33.42	19,125	+0.15(+0.45%)
Mar 05, 2019	33.26	33.33	33.25	33.27	7,954	+0.21(+0.64%)
Mar 04, 2019	32.67	33.07	32.67	33.06	6,489	-0.16(-0.48%)
Mar 01, 2019	33.22	33.22	33.21	33.22	400	+0.31(+0.94%)
Feb 28, 2019	34.06	34.06	32.89	32.91	1,702	-0.05(-0.15%)
Feb 27, 2019	32.95	32.96	32.95	32.96	350	-0.10(-0.30%)
Feb 26, 2019	32.80	33.06	32.80	33.06	2,223	+0.11(+0.33%)
Feb 25, 2019	32.81	32.99	32.81	32.95	1,993	+0.11(+0.33%)
Feb 22, 2019	32.92	32.92	32.84	32.84	7,311	+0.02(+0.06%)
Feb 21, 2019	32.76	32.88	32.76	32.82	710	-0.01(-0.03%)
Feb 20, 2019	32.77	32.83	32.77	32.83	752	+0.12(+0.37%)
Feb 19, 2019	32.43	32.71	32.43	32.71	1,120	+0.19(+0.58%)
Feb 15, 2019		32.52	32.52	32.52	0	+0.22(+0.68%)
Feb 14, 2019	32.09	32.34	32.09	32.30	1,800	+0.29(+0.91%)
Feb 13, 2019	31.93	32.01	31.93	32.01	449	+0.12(+0.38%)
Feb 12, 2019	31.89	31.89	31.89	31.89	117	+0.01(+0.03%)
Feb 11, 2019	32.06	32.06	31.88	31.88	746	+0.07(+0.22%)
Feb 08, 2019		31.81	31.81	31.81	70	+0.00(+0.00%)
Feb 07, 2019		31.81	31.81	31.81	58	+0.00(+0.00%)
Feb 04, 2019		31.81	31.81	31.81	0	+0.01(+0.03%)
Feb 01, 2019	31.78	31.80	31.78	31.80	240	+0.03(+0.09%)
Jan 31, 2019	31.60	31.77	31.60	31.77	762	+0.20(+0.63%)
Jan 30, 2019	31.57	31.57	31.57	31.57	236	-0.12(-0.38%)
Jan 29, 2019	31.54	31.72	31.54	31.69	1,449	+0.19(+0.60%)
Jan 28, 2019	31.47	31.50	31.47	31.50	2,039	+0.05(+0.16%)
Jan 25, 2019	31.45	31.45	31.45	31.45	3,010	+0.26(+0.83%)
Jan 24, 2019	31.27	31.27	31.19	31.19	600	+0.10(+0.32%)
Jan 23, 2019	31.09	31.09	31.09	31.09	100	-0.14(-0.45%)
Jan 22, 2019		31.23	31.23	31.23	100	+0.00(+0.00%)
Jan 21, 2019	31.19	31.25	31.19	31.23	2,301	-0.01(-0.03%)
Jan 18, 2019	31.24	31.24	31.24	31.24	304	+0.21(+0.68%)
Jan 17, 2019	30.95	31.03	30.95	31.03	450	+0.21(+0.68%)
Jan 16, 2019	30.81	30.82	30.81	30.82	1,100	+0.24(+0.78%)
Jan 15, 2019		30.58	30.58	30.58	77	+0.00(+0.00%)
Jan 14, 2019	30.40	30.61	30.40	30.58	1,430	+0.22(+0.72%)
Jan 11, 2019	30.36	30.36	30.36	30.36	100	+0.69(+2.33%)
Jan 10, 2019		29.67	29.67	29.67	57	+0.00(+0.00%)
Jan 08, 2019		29.67	29.67	29.67	0	+0.23(+0.78%)
Jan 07, 2019	29.13	29.44	29.11	29.44	700	+0.61(+2.12%)
Jan 04, 2019		28.83	28.83	28.83	1	+0.00(+0.00%)
Jan 03, 2019		28.83	28.83	28.83	80	+0.00(+0.00%)
Jan 02, 2019		28.83	28.83	28.83	149	+0.00(+0.00%)
Dec 31, 2018		28.83	28.83	28.83	0	+0.00(+0.00%)
Dec 28, 2018	28.62	28.83	28.62	28.83	300	+0.33(+1.16%)
Dec 27, 2018	28.25	28.51	28.25	28.50	2,250	+0.60(+2.15%)
Dec 24, 2018		27.90	27.90	27.90	0	-0.75(-2.62%)
Dec 20, 2018		28.65	28.65	28.65	0	-0.36(-1.24%)
Dec 17, 2018		29.01	29.01	29.01	0	-0.59(-1.99%)
Dec 14, 2018	29.88	29.88	29.60	29.60	950	-0.11(-0.37%)
Dec 12, 2018		29.71	29.71	29.71	0	+0.00(+0.00%)
Dec 11, 2018	29.71	29.71	29.71	29.71	100	+0.16(+0.54%)
Dec 10, 2018	29.55	29.55	29.55	29.55	100	-0.65(-2.15%)
Dec 06, 2018		30.20	30.20	30.20	0	-0.63(-2.04%)
Dec 04, 2018		30.83	30.83	30.83	0	+0.04(+0.13%)
Dec 03, 2018	30.84	30.84	30.73	30.79	2,208	-0.03(-0.10%)
Nov 30, 2018	30.82	30.82	30.82	30.82	325	-0.02(-0.06%)
Nov 29, 2018	30.84	30.84	30.84	30.84	170	+0.33(+1.08%)
Nov 28, 2018	30.31	30.51	30.31	30.51	200	+0.47(+1.56%)
Nov 27, 2018		30.04	30.04	30.04	65	+0.00(+0.00%)
Nov 23, 2018		30.04	30.04	30.04	0	-0.39(-1.28%)
Nov 22, 2018		30.43	30.43	30.43	10	+0.00(+0.00%)
Nov 21, 2018	30.43	30.43	30.43	30.43	130	+0.64(+2.15%)
Nov 20, 2018	29.79	29.79	29.79	29.79	100	-0.34(-1.13%)
Nov 19, 2018	30.13	30.13	30.13	30.13	203	-0.06(-0.20%)
Nov 16, 2018	30.19	30.19	30.19	30.19	1,000	+0.07(+0.23%)
Nov 13, 2018		30.12	30.12	30.12	0	-0.37(-1.21%)
Nov 08, 2018		30.49	30.49	30.49	0	+0.30(+0.99%)
Nov 06, 2018		30.19	30.19	30.19	0	+0.25(+0.84%)
Nov 02, 2018	29.90	29.94	29.90	29.94	8,000	+0.11(+0.37%)
Nov 01, 2018	29.77	29.83	29.77	29.83	823	+0.08(+0.27%)
Oct 31, 2018	29.75	29.75	29.75	29.75	1,000	+0.63(+2.16%)
Oct 30, 2018		29.12	29.12	29.12	9	+0.00(+0.00%)
Oct 29, 2018		29.12	29.12	29.12	65	+0.00(+0.00%)
Oct 26, 2018	28.86	29.12	28.82	29.12	1,522	-0.28(-0.95%)
Oct 25, 2018	29.35	29.40	29.35	29.40	400	+0.11(+0.38%)
Oct 24, 2018	30.02	30.02	29.29	29.29	1,014	-0.61(-2.04%)
Oct 23, 2018	29.90	29.90	29.90	29.90	100	-0.40(-1.32%)
Oct 22, 2018	30.30	30.30	30.30	30.30	100	-0.12(-0.39%)
Oct 19, 2018	30.42	30.42	30.42	30.42	100	-0.12(-0.39%)
Oct 17, 2018		30.54	30.54	30.54	0	-0.15(-0.49%)
Oct 16, 2018	30.69	30.69	30.69	30.69	100	+0.19(+0.62%)
Oct 15, 2018	30.30	30.50	30.28	30.50	3,429	+0.46(+1.53%)
Oct 12, 2018	30.30	30.30	30.04	30.04	878	-0.15(-0.50%)
Oct 11, 2018	30.19	30.19	30.19	30.19	100	+0.00(+0.00%)
Oct 10, 2018	30.19	30.19	30.19	30.19	100	-1.02(-3.27%)
Oct 04, 2018		31.21	31.21	31.21	0	+0.09(+0.29%)
Oct 03, 2018		31.12	31.12	31.12	26	+0.00(+0.00%)
Oct 02, 2018	31.12	31.12	31.12	31.12	100	-0.34(-1.08%)
Oct 01, 2018	31.38	31.47	31.38	31.46	1,228	+0.16(+0.51%)
Sep 28, 2018	31.30	31.30	31.30	31.30	413	-0.16(-0.51%)
Sep 27, 2018	31.53	31.53	31.46	31.46	444	-0.08(-0.25%)
Sep 25, 2018		31.54	31.54	31.54	0	+0.05(+0.16%)
Sep 24, 2018	31.48	31.50	31.48	31.49	400	-0.02(-0.06%)
Sep 21, 2018	31.57	31.57	31.51	31.51	200	+0.19(+0.61%)
Sep 19, 2018		31.32	31.32	31.32	0	-0.06(-0.19%)
Sep 17, 2018		31.38	31.38	31.38	0	+0.00(+0.00%)
Sep 14, 2018	31.43	31.43	31.38	31.38	1,605	-0.09(-0.29%)
Sep 13, 2018	31.46	31.47	31.46	31.47	200	-0.04(-0.13%)
Sep 12, 2018	31.51	31.51	31.51	31.51	600	-0.12(-0.38%)
Sep 11, 2018	31.63	31.63	31.63	31.63	226	+0.15(+0.48%)
Sep 10, 2018	31.48	31.48	31.48	31.48	100	-0.12(-0.38%)
Sep 07, 2018		31.60	31.60	31.60	82	+0.00(+0.00%)
Sep 06, 2018	31.70	31.70	31.58	31.60	440	+0.24(+0.77%)
Sep 05, 2018	31.36	31.36	31.36	31.36	3,450	-0.54(-1.69%)
Aug 30, 2018		31.90	31.90	31.90	0	+0.01(+0.03%)
Aug 29, 2018	31.89	31.89	31.89	31.89	200	-0.14(-0.44%)
Aug 28, 2018	32.11	32.11	32.03	32.03	315	-0.03(-0.09%)
Aug 27, 2018	32.03	32.07	32.03	32.06	1,515	+0.16(+0.50%)
Aug 24, 2018	31.91	31.91	31.90	31.90	300	-0.03(-0.09%)
Aug 23, 2018	31.93	31.93	31.93	31.93	5,001	-0.10(-0.31%)
Aug 22, 2018	31.98	32.03	31.98	32.03	400	-0.13(-0.40%)
Aug 20, 2018		32.16	32.16	32.16	0	-0.09(-0.28%)
Aug 17, 2018	32.25	32.25	32.25	32.25	1,800	+0.12(+0.37%)
Aug 16, 2018	32.13	32.13	32.13	32.13	100	+0.14(+0.44%)
Aug 15, 2018	32.15	32.15	31.99	31.99	405	-0.30(-0.93%)
Aug 14, 2018		32.29	32.29	32.29	31	+0.00(+0.00%)
Aug 13, 2018		32.29	32.29	32.29	43	+0.00(+0.00%)
Aug 10, 2018	32.37	32.37	32.28	32.29	500	+0.18(+0.56%)
Aug 09, 2018		32.11	32.11	32.11	70	+0.00(+0.00%)
Aug 08, 2018	32.11	32.11	32.11	32.11	300	+0.03(+0.09%)
Aug 07, 2018	32.43	32.43	32.08	32.08	2,845	-0.22(-0.68%)
Aug 03, 2018		32.30	32.30	32.30	0	+0.07(+0.22%)
Aug 02, 2018	32.23	32.23	32.23	32.23	100	+0.27(+0.84%)
Aug 01, 2018	31.96	31.96	31.96	31.96	144	-0.07(-0.22%)
Jul 31, 2018	31.87	32.03	31.87	32.03	1,580	-0.02(-0.06%)
Jul 27, 2018	32.05	32.05	32.05	32.05	170	-0.46(-1.41%)
Jul 26, 2018	32.48	32.51	32.48	32.51	330	+0.18(+0.56%)
Jul 25, 2018	32.33	32.33	32.33	32.33	100	-0.23(-0.71%)
Jul 24, 2018	32.49	32.56	32.49	32.56	8,058	+0.12(+0.37%)
Jul 23, 2018	32.56	32.56	32.44	32.44	632	-0.22(-0.67%)
Jul 20, 2018	32.66	32.66	32.66	32.66	150	-0.27(-0.82%)
Jul 19, 2018	32.59	32.93	32.59	32.93	400	+0.43(+1.32%)
Jul 18, 2018	32.51	32.51	32.50	32.50	1,300	+0.04(+0.12%)
Jul 16, 2018		32.46	32.46	32.46	0	-0.08(-0.25%)
Jul 12, 2018		32.54	32.54	32.54	0	+0.32(+0.99%)
Jul 11, 2018	32.13	32.22	32.13	32.22	1,137	+0.16(+0.50%)
Jul 09, 2018		32.06	32.06	32.06	0	+0.50(+1.58%)
Jul 05, 2018		31.56	31.56	31.56	0	-0.16(-0.50%)
Jul 04, 2018	31.72	31.72	31.72	31.72	1,146	+0.18(+0.57%)
Jul 03, 2018	31.78	31.78	31.54	31.54	2,429	+0.22(+0.70%)
Jun 27, 2018		31.32	31.32	31.32	0	+0.16(+0.51%)
Jun 25, 2018		31.16	31.16	31.16	10	-0.77(-2.41%)
Jun 22, 2018	31.94	31.94	31.93	31.93	1,000	+0.13(+0.41%)
Jun 21, 2018	32.06	32.06	31.80	31.80	1,328	-0.27(-0.84%)
Jun 20, 2018	31.92	32.07	31.92	32.07	2,160	+0.25(+0.79%)
Jun 19, 2018	31.77	31.82	31.77	31.82	1,335	-0.11(-0.34%)
Jun 18, 2018	31.70	31.93	31.69	31.93	300	+0.15(+0.47%)
Jun 15, 2018		31.78	31.76	31.78	1,163	+0.02(+0.06%)
Jun 14, 2018	31.76	31.76	31.76	31.76	158	+0.19(+0.60%)
Jun 13, 2018	31.52	31.57	31.52	31.57	200	+0.15(+0.48%)
Jun 12, 2018	31.40	31.42	31.37	31.42	1,697	+0.10(+0.32%)
Jun 11, 2018	31.22	31.32	31.22	31.32	470	+0.24(+0.77%)
Jun 08, 2018	31.05	31.08	31.05	31.08	1,860	-0.10(-0.32%)
Jun 07, 2018	31.18	31.18	31.18	31.18	100	-0.05(-0.16%)
Jun 05, 2018		31.23	31.23	31.23	75	+0.18(+0.58%)
Jun 04, 2018	31.01	31.12	31.01	31.05	545	+0.30(+0.98%)
May 30, 2018		30.75	30.75	30.75	0	+0.09(+0.29%)
May 29, 2018	30.71	30.71	30.66	30.66	490	-0.05(-0.16%)
May 28, 2018	30.82	30.82	30.71	30.71	200	+0.04(+0.13%)
May 23, 2018		30.67	30.67	30.67	50	+0.02(+0.07%)
May 17, 2018		30.65	30.65	30.65	100	+0.08(+0.26%)
May 16, 2018	30.64	30.64	30.57	30.57	301	-0.03(-0.10%)
May 14, 2018		30.60	30.60	30.60	58	+0.37(+1.22%)
May 08, 2018		30.23	30.23	30.23	44	+0.21(+0.70%)
May 04, 2018		30.02	30.02	30.02	72	+0.42(+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.