Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2019		40.99	40.99	40.99	0	+0.01(+0.02%)
Feb 25, 2019	40.97	40.99	40.97	40.98	96,233	+0.01(+0.02%)
Feb 22, 2019	40.98	40.99	40.96	40.97	76,800	-0.01(-0.02%)
Feb 21, 2019	40.98	40.98	40.96	40.98	38,204	+0.00(+0.00%)
Feb 20, 2019	40.95	40.98	40.95	40.98	97,292	+0.01(+0.02%)
Feb 19, 2019	40.94	40.97	40.94	40.97	56,539	+0.04(+0.10%)
Feb 15, 2019	40.93	40.95	40.92	40.93	43,100	+0.00(+0.00%)
Feb 14, 2019	40.93	40.95	40.93	40.93	33,863	+0.00(+0.00%)
Feb 13, 2019	40.92	40.93	40.89	40.93	145,881	-0.01(-0.02%)
Feb 12, 2019	40.88	40.94	40.87	40.94	93,488	+0.07(+0.17%)
Feb 11, 2019	40.88	40.89	40.86	40.87	90,660	-0.01(-0.02%)
Feb 08, 2019	40.86	40.88	40.86	40.88	72,200	+0.02(+0.05%)
Feb 07, 2019	40.86	40.88	40.85	40.86	52,353	+0.00(+0.00%)
Feb 06, 2019	40.85	40.88	40.85	40.86	55,936	+0.01(+0.02%)
Feb 05, 2019	40.90	40.91	40.84	40.85	239,709	-0.03(-0.07%)
Feb 04, 2019	40.85	40.90	40.85	40.88	73,199	+0.02(+0.05%)
Feb 01, 2019	40.86	40.88	40.83	40.86	131,500	-0.01(-0.02%)
Jan 31, 2019	40.86	40.88	40.83	40.87	128,558	+0.00(+0.00%)
Jan 30, 2019	40.76	40.89	40.75	40.87	164,800	+0.13(+0.33%)
Jan 29, 2019	40.72	40.75	40.71	40.73	80,030	+0.01(+0.02%)
Jan 28, 2019	40.70	40.75	40.70	40.73	122,328	+0.01(+0.02%)
Jan 25, 2019	40.63	40.73	40.63	40.72	296,240	+0.09(+0.22%)
Jan 24, 2019	40.68	40.69	40.61	40.63	153,022	-0.02(-0.05%)
Jan 23, 2019	40.60	40.66	40.59	40.65	152,279	+0.06(+0.14%)
Jan 22, 2019	40.50	40.63	40.44	40.59	152,749	+0.02(+0.05%)
Jan 18, 2019	40.40	40.63	40.35	40.57	75,462	+0.09(+0.22%)
Jan 17, 2019	40.29	40.55	40.28	40.48	130,866	-0.01(-0.02%)
Jan 16, 2019	40.45	40.49	40.25	40.49	74,512	+0.04(+0.10%)
Jan 15, 2019	40.40	40.46	40.35	40.45	150,280	+0.12(+0.29%)
Jan 14, 2019	40.27	40.44	40.21	40.33	215,744	+0.01(+0.02%)
Jan 11, 2019	40.20	40.32	40.16	40.32	242,397	+0.13(+0.32%)
Jan 10, 2019	40.21	40.25	40.17	40.20	185,442	-0.01(-0.02%)
Jan 09, 2019	40.01	40.29	40.01	40.21	311,005	+0.11(+0.27%)
Jan 08, 2019	40.05	40.21	40.04	40.10	75,738	-0.11(-0.27%)
Jan 07, 2019	40.09	40.21	39.97	40.21	141,433	+0.12(+0.29%)
Jan 04, 2019	40.09	40.09	39.91	40.09	115,335	+0.12(+0.29%)
Jan 03, 2019	39.88	39.98	39.88	39.97	124,996	+0.10(+0.25%)
Jan 02, 2019	39.72	40.05	39.72	39.87	101,065	+0.08(+0.20%)
Dec 31, 2018	39.69	39.86	39.69	39.79	114,519	+0.09(+0.22%)
Dec 28, 2018	39.85	39.92	39.58	39.71	108,910	-0.19(-0.47%)
Dec 27, 2018	39.85	40.01	39.76	39.89	122,212	+0.09(+0.22%)
Dec 26, 2018	39.71	39.84	39.32	39.80	67,215	+0.09(+0.22%)
Dec 24, 2018	39.91	39.91	39.58	39.72	69,343	-0.20(-0.49%)
Dec 21, 2018	40.01	40.07	39.85	39.91	783,890	+0.02(+0.05%)
Dec 20, 2018	40.11	40.16	39.59	39.89	305,290	-0.22(-0.54%)
Dec 19, 2018	40.15	40.20	40.08	40.11	100,472	-0.05(-0.12%)
Dec 18, 2018	40.09	40.16	40.08	40.16	125,834	+0.09(+0.22%)
Dec 17, 2018	40.20	40.23	40.06	40.07	122,048	-0.14(-0.34%)
Dec 14, 2018	40.24	40.24	40.20	40.21	41,708	-0.07(-0.17%)
Dec 13, 2018	40.20	40.27	40.14	40.27	249,083	+0.14(+0.34%)
Dec 12, 2018	40.21	40.21	40.14	40.14	93,444	+0.00(+0.00%)
Dec 11, 2018	40.25	40.25	40.14	40.14	163,486	-0.07(-0.17%)
Dec 10, 2018	40.26	40.26	40.19	40.21	231,898	-0.06(-0.15%)
Dec 07, 2018	40.24	40.33	40.24	40.26	223,327	+0.02(+0.05%)
Dec 06, 2018	40.24	40.34	40.23	40.24	471,249	-0.01(-0.02%)
Dec 04, 2018	40.22	40.26	40.22	40.25	221,186	-0.03(-0.07%)
Dec 03, 2018	40.26	40.40	40.25	40.28	213,191	+0.00(+0.00%)
Nov 30, 2018	40.14	40.28	40.13	40.28	211,396	+0.15(+0.37%)
Nov 29, 2018	40.25	40.29	40.12	40.14	362,418	-0.15(-0.37%)
Nov 28, 2018	40.25	40.32	40.25	40.28	652,273	-0.01(-0.02%)
Nov 27, 2018	40.20	40.32	40.20	40.29	699,281	+0.11(+0.27%)
Nov 26, 2018	40.25	40.42	40.13	40.19	2,246,131	+4.49(+12.58%)
Nov 23, 2018	35.73	35.79	35.21	35.69	12,237	-0.10(-0.27%)
Nov 21, 2018		35.79	35.79	35.79	0	+0.39(+1.11%)
Nov 20, 2018	36.19	36.38	35.15	35.40	39,468	-1.00(-2.75%)
Nov 19, 2018	36.38	36.70	36.10	36.40	13,621	-0.01(-0.03%)
Nov 16, 2018	36.18	36.67	36.14	36.41	39,566	+0.13(+0.35%)
Nov 15, 2018	36.42	36.53	36.17	36.28	89,860	-0.21(-0.56%)
Nov 14, 2018	36.87	36.95	36.49	36.49	52,612	-0.42(-1.14%)
Nov 13, 2018	37.11	37.16	36.86	36.91	34,203	-0.19(-0.50%)
Nov 12, 2018	37.16	37.26	37.03	37.10	9,036	-0.07(-0.18%)
Nov 09, 2018	37.42	37.42	37.04	37.17	10,605	-0.20(-0.53%)
Nov 08, 2018	37.54	37.74	37.02	37.36	15,554	+0.15(+0.40%)
Nov 07, 2018	37.13	37.35	36.98	37.21	13,883	+0.16(+0.42%)
Nov 06, 2018	36.93	37.25	36.87	37.06	16,571	+0.26(+0.72%)
Nov 05, 2018	37.39	37.39	36.79	36.79	21,248	-0.54(-1.44%)
Nov 02, 2018	37.60	37.60	37.15	37.33	5,302	-0.26(-0.70%)
Nov 01, 2018	37.24	37.70	36.99	37.60	22,780	+0.35(+0.95%)
Oct 31, 2018	37.08	37.32	36.90	37.24	6,170	+0.26(+0.72%)
Oct 30, 2018	37.02	37.21	36.85	36.98	38,761	-0.00(-0.01%)
Oct 29, 2018	36.65	37.27	36.65	36.98	50,718	+0.34(+0.92%)
Oct 26, 2018	36.79	36.86	36.08	36.65	33,224	-0.27(-0.73%)
Oct 25, 2018	37.35	37.39	36.92	36.92	47,328	-0.32(-0.85%)
Oct 24, 2018	37.30	37.44	37.19	37.23	13,575	-0.08(-0.21%)
Oct 23, 2018	37.08	37.39	37.08	37.31	28,844	+0.06(+0.15%)
Oct 22, 2018	37.33	37.45	37.16	37.25	12,702	+0.07(+0.18%)
Oct 19, 2018	37.20	37.40	37.09	37.19	10,311	+0.03(+0.08%)
Oct 18, 2018	37.25	37.53	37.12	37.16	24,965	-0.27(-0.72%)
Oct 17, 2018	37.58	37.64	37.21	37.43	10,627	-0.21(-0.56%)
Oct 16, 2018	37.14	37.64	37.05	37.64	19,305	+0.66(+1.79%)
Oct 15, 2018	37.20	37.46	36.97	36.97	16,270	-0.27(-0.72%)
Oct 12, 2018	37.45	37.45	37.06	37.24	27,496	-0.14(-0.39%)
Oct 11, 2018	37.03	37.44	37.03	37.39	29,478	+0.28(+0.75%)
Oct 10, 2018	37.13	37.34	37.11	37.11	41,550	-0.07(-0.18%)
Oct 09, 2018	37.23	37.28	37.08	37.18	38,292	-0.08(-0.21%)
Oct 08, 2018	37.08	37.28	37.08	37.25	33,479	+0.09(+0.23%)
Oct 05, 2018	37.26	37.26	36.96	37.17	21,351	-0.09(-0.23%)
Oct 04, 2018	37.21	37.25	37.04	37.25	21,726	+0.05(+0.13%)
Oct 03, 2018	37.00	37.23	36.96	37.20	22,203	+0.34(+0.91%)
Oct 02, 2018	37.19	37.35	36.87	36.87	54,954	-0.48(-1.29%)
Oct 01, 2018	37.19	37.39	36.79	37.35	19,420	+0.38(+1.04%)
Sep 28, 2018	36.90	37.16	36.85	36.96	27,600	+0.00(+0.00%)
Sep 27, 2018	36.85	37.03	36.82	36.96	20,227	+0.13(+0.36%)
Sep 26, 2018	37.11	37.11	36.78	36.83	21,666	-0.36(-0.98%)
Sep 25, 2018	37.17	37.20	36.84	37.20	20,937	+0.23(+0.62%)
Sep 24, 2018	36.96	37.12	36.88	36.96	10,646	+0.04(+0.10%)
Sep 21, 2018	37.39	37.39	36.87	36.93	24,684	-0.40(-1.08%)
Sep 20, 2018	37.26	37.33	37.05	37.33	19,482	+0.26(+0.70%)
Sep 19, 2018	36.96	37.19	36.82	37.07	22,721	+0.15(+0.42%)
Sep 18, 2018	37.19	37.19	36.91	36.92	9,466	-0.10(-0.26%)
Sep 17, 2018	37.01	37.17	36.82	37.01	41,484	-0.19(-0.52%)
Sep 14, 2018	37.26	37.26	36.77	37.20	22,392	+0.06(+0.16%)
Sep 13, 2018	37.13	37.29	36.82	37.15	13,053	+0.01(+0.03%)
Sep 12, 2018	37.11	37.32	36.96	37.14	19,848	-0.06(-0.16%)
Sep 11, 2018	36.88	37.37	36.88	37.20	25,232	+0.29(+0.78%)
Sep 10, 2018	36.97	37.13	36.82	36.91	18,413	-0.13(-0.36%)
Sep 07, 2018	36.74	37.04	36.72	37.04	5,520	+0.20(+0.55%)
Sep 06, 2018	37.20	37.20	36.60	36.84	13,726	-0.36(-0.98%)
Sep 05, 2018	36.82	37.34	36.82	37.20	7,606	+0.34(+0.91%)
Sep 04, 2018	36.82	37.07	36.82	36.87	10,159	+0.02(+0.05%)
Aug 31, 2018		36.85	36.85	36.85	0	-0.15(-0.42%)
Aug 30, 2018	36.74	37.28	36.64	37.00	25,575	-0.55(-1.46%)
Aug 29, 2018	36.66	37.55	36.60	37.55	21,285	+0.91(+2.49%)
Aug 28, 2018	36.74	36.87	36.63	36.64	37,487	-0.18(-0.50%)
Aug 27, 2018	37.16	37.16	36.82	36.82	14,202	-0.34(-0.90%)
Aug 24, 2018	37.07	37.38	36.75	37.16	21,455	+0.14(+0.39%)
Aug 23, 2018	36.96	37.25	36.96	37.01	7,384	-0.12(-0.31%)
Aug 22, 2018	37.02	37.42	36.86	37.13	5,640	+0.01(+0.03%)
Aug 21, 2018	37.37	37.39	36.96	37.12	11,760	-0.29(-0.77%)
Aug 20, 2018	36.72	37.71	36.72	37.41	14,588	+0.66(+1.80%)
Aug 17, 2018	36.73	37.12	36.68	36.74	8,436	-0.16(-0.44%)
Aug 16, 2018	36.63	36.91	36.63	36.91	13,344	+0.33(+0.89%)
Aug 15, 2018	36.59	36.87	36.58	36.58	29,899	-0.30(-0.81%)
Aug 14, 2018	37.10	37.17	36.68	36.88	16,095	+0.03(+0.08%)
Aug 13, 2018	36.72	36.98	36.48	36.85	41,936	+0.17(+0.47%)
Aug 10, 2018	37.06	37.48	36.68	36.68	26,246	-0.64(-1.72%)
Aug 09, 2018	37.45	37.50	36.87	37.32	35,360	+0.06(+0.15%)
Aug 08, 2018	37.87	37.87	36.89	37.26	21,833	-0.47(-1.25%)
Aug 07, 2018	37.70	38.06	36.72	37.73	54,552	+0.05(+0.13%)
Aug 06, 2018	37.84	38.07	37.22	37.69	21,780	-0.10(-0.25%)
Aug 03, 2018	38.12	38.41	37.65	37.78	23,017	-0.48(-1.25%)
Aug 02, 2018	38.24	38.41	37.92	38.26	40,395	-0.03(-0.08%)
Aug 01, 2018	37.74	38.44	37.45	38.29	52,966	+0.41(+1.09%)
Jul 31, 2018	37.62	38.06	37.35	37.88	31,102	+0.11(+0.28%)
Jul 30, 2018	37.26	37.93	37.26	37.77	33,218	+0.39(+1.04%)
Jul 27, 2018	37.73	37.87	37.20	37.38	47,294	-0.35(-0.92%)
Jul 26, 2018	37.92	37.92	37.65	37.73	24,038	-0.19(-0.50%)
Jul 25, 2018	37.76	37.92	37.55	37.92	20,659	+0.05(+0.12%)
Jul 24, 2018	37.67	37.87	37.51	37.87	27,454	+0.24(+0.63%)
Jul 23, 2018	37.54	37.66	37.35	37.64	25,797	+0.22(+0.58%)
Jul 20, 2018	37.59	37.75	37.28	37.42	58,967	-0.17(-0.45%)
Jul 19, 2018	37.45	37.68	37.35	37.59	57,903	+0.32(+0.86%)
Jul 18, 2018	36.46	37.43	36.46	37.27	24,385	+0.69(+1.88%)
Jul 17, 2018	36.37	36.80	36.32	36.58	32,494	+0.22(+0.60%)
Jul 16, 2018	36.53	36.70	36.26	36.37	48,533	-0.36(-0.97%)
Jul 13, 2018	36.88	37.40	36.37	36.72	52,586	-0.19(-0.51%)
Jul 12, 2018	35.94	37.27	35.89	36.91	165,611	+0.97(+2.70%)
Jul 11, 2018	35.94	36.07	35.27	35.94	78,680	-0.27(-0.75%)
Jul 10, 2018	33.98	36.56	33.98	36.22	317,597	+2.24(+6.59%)
Jul 09, 2018	34.34	34.34	33.97	33.98	18,454	-0.52(-1.50%)
Jul 06, 2018	34.47	34.72	34.29	34.49	13,050	+0.03(+0.08%)
Jul 05, 2018	34.98	34.98	34.47	34.47	10,455	-0.56(-1.59%)
Jul 03, 2018		35.02	35.02	35.02	0	+0.58(+1.69%)
Jul 02, 2018	34.39	34.73	34.35	34.44	14,553	-0.23(-0.65%)
Jun 29, 2018	34.60	34.80	34.48	34.66	5,663	+0.08(+0.24%)
Jun 28, 2018	34.81	34.95	34.50	34.58	19,508	-0.20(-0.57%)
Jun 27, 2018	35.41	35.41	34.78	34.78	14,288	-0.56(-1.60%)
Jun 26, 2018	34.83	35.34	34.83	35.34	4,602	+0.48(+1.38%)
Jun 25, 2018	35.24	35.82	34.84	34.86	11,775	-0.38(-1.07%)
Jun 22, 2018	35.92	35.92	34.92	35.24	26,241	-0.59(-1.65%)
Jun 21, 2018	35.75	36.24	35.45	35.83	20,569	+0.00(+0.00%)
Jun 20, 2018	35.75	35.94	35.34	35.83	14,271	+0.09(+0.26%)
Jun 19, 2018	34.86	35.75	34.86	35.74	16,012	+0.77(+2.21%)
Jun 18, 2018	34.77	35.24	34.77	34.96	7,256	+0.17(+0.49%)
Jun 15, 2018		35.33	34.80	34.80	24,837	-0.54(-1.52%)
Jun 14, 2018	35.75	36.13	35.33	35.33	35,855	-0.33(-0.92%)
Jun 13, 2018	35.75	36.32	35.29	35.66	65,538	-0.12(-0.34%)
Jun 12, 2018	35.95	36.47	35.78	35.78	9,043	-0.23(-0.63%)
Jun 11, 2018	35.43	36.34	35.35	36.01	24,002	+0.46(+1.30%)
Jun 08, 2018	36.02	36.02	35.30	35.55	10,524	-0.48(-1.33%)
Jun 07, 2018	35.69	36.20	35.52	36.03	40,798	+0.40(+1.11%)
Jun 06, 2018			35.28	35.63	13,394	-0.45(-1.25%)
Jun 05, 2018	36.16	36.49	36.08	36.08	6,474	-0.08(-0.21%)
Jun 04, 2018	37.19	37.19	36.16	36.16	16,314	-1.03(-2.76%)
Jun 01, 2018	36.51	37.37	35.99	37.19	19,789	+0.75(+2.07%)
May 31, 2018	36.08	36.46	35.92	36.43	17,419	+0.11(+0.31%)
May 30, 2018	35.72	36.32	35.67	36.32	15,582	+0.61(+1.71%)
May 29, 2018	35.36	36.17	35.00	35.71	8,687	-0.03(-0.08%)
May 25, 2018		35.74	35.74	35.74	0	+0.38(+1.06%)
May 24, 2018	35.52	35.52	35.17	35.36	19,921	-0.37(-1.03%)
May 23, 2018	35.77	36.13	35.41	35.73	22,777	-0.13(-0.37%)
May 22, 2018	35.27	35.95	35.25	35.86	40,420	+0.59(+1.68%)
May 21, 2018	35.24	35.75	35.24	35.27	5,398	+0.02(+0.05%)
May 18, 2018	35.13	35.46	34.96	35.25	17,092	-0.03(-0.08%)
May 17, 2018	34.42	35.76	34.42	35.27	27,437	+0.90(+2.63%)
May 16, 2018	35.06	35.83	34.37	34.37	19,433	-0.59(-1.70%)
May 15, 2018	35.36	35.83	34.95	34.96	14,103	-0.41(-1.17%)
May 14, 2018	35.73	36.54	35.08	35.38	34,172	-0.23(-0.63%)
May 11, 2018	35.37	35.91	34.81	35.60	47,980	+0.12(+0.34%)
May 10, 2018	35.21	35.50	34.97	35.48	37,632	+0.35(+0.99%)
May 09, 2018	35.94	35.94	34.95	35.13	26,662	+0.48(+1.38%)
May 08, 2018	34.52	35.05	33.93	34.65	43,721	+0.24(+0.71%)
May 07, 2018	36.04	36.88	32.46	34.41	212,497	-1.68(-4.67%)
May 04, 2018	35.58	36.13	35.36	36.09	30,784	+0.56(+1.56%)
May 03, 2018	36.18	36.18	35.28	35.54	25,134	-0.40(-1.13%)
May 02, 2018	35.86	36.16	35.29	35.94	11,116	+0.28(+0.79%)

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.