Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	59.97	59.97	59.97	59.97	558	-0.26(-0.43%)
Jul 30, 2019	60.08	60.23	60.08	60.23	586	+0.21(+0.35%)
Jul 29, 2019	60.02	60.02	60.02	60.02	878	-0.26(-0.44%)
Jul 26, 2019	59.83	60.28	59.76	60.28	4,256	+0.26(+0.44%)
Jul 25, 2019	59.90	60.05	59.90	60.02	895	+0.03(+0.05%)
Jul 24, 2019	60.11	60.14	59.99	59.99	2,004	+0.19(+0.32%)
Jul 23, 2019	60.03	60.05	59.80	59.80	4,221	-0.42(-0.69%)
Jul 22, 2019	60.21	60.21	59.92	60.21	1,163	+0.02(+0.03%)
Jul 19, 2019	60.22	60.78	60.20	60.20	976	+0.39(+0.64%)
Jul 18, 2019	60.16	60.22	59.81	59.81	1,597	-0.20(-0.34%)
Jul 17, 2019	60.05	60.24	59.89	60.02	2,692	+0.06(+0.10%)
Jul 16, 2019	59.84	60.08	59.84	59.96	2,018	+0.20(+0.34%)
Jul 15, 2019	59.77	59.77	59.76	59.76	2,498	+0.04(+0.07%)
Jul 12, 2019	59.88	59.88	59.71	59.71	610	-0.16(-0.27%)
Jul 11, 2019	60.10	60.10	59.88	59.88	7,795	+0.28(+0.47%)
Jul 10, 2019	59.62	60.03	59.13	59.60	10,169	-0.17(-0.29%)
Jul 09, 2019	59.53	59.77	59.46	59.77	4,636	+0.17(+0.29%)
Jul 08, 2019	59.81	59.85	59.58	59.60	5,129	-0.11(-0.19%)
Jul 05, 2019	59.71	59.73	59.71	59.71	610	-0.39(-0.64%)
Jul 03, 2019	60.08	60.10	59.93	60.10	3,539	+0.22(+0.37%)
Jul 02, 2019	59.58	59.94	59.58	59.88	9,961	+0.30(+0.50%)
Jul 01, 2019	59.58	59.58	59.58	59.58	540	+0.12(+0.20%)
Jun 28, 2019	59.68	59.68	59.42	59.46	3,905	+0.22(+0.37%)
Jun 27, 2019		59.25	59.25	59.25	68	+0.00(+0.00%)
Jun 26, 2019	59.21	59.31	59.21	59.25	2,700	+0.10(+0.17%)
Jun 25, 2019	59.35	59.35	59.15	59.15	504	+0.05(+0.08%)
Jun 24, 2019	59.13	59.13	59.10	59.10	438	-0.12(-0.20%)
Jun 21, 2019	59.15	59.22	59.15	59.22	1,102	-0.14(-0.23%)
Jun 20, 2019	59.36	59.36	59.36	59.36	1,286	+0.02(+0.04%)
Jun 19, 2019	59.03	59.33	58.92	59.33	1,915	+0.82(+1.41%)
Jun 18, 2019		58.51	58.51	58.51	316	+0.00(+0.00%)
Jun 17, 2019	58.53	58.53	58.51	58.51	452	-0.24(-0.40%)
Jun 14, 2019	58.96	58.96	58.75	58.75	4,654	+0.11(+0.18%)
Jun 13, 2019	58.69	58.78	58.64	58.64	1,888	-0.15(-0.26%)
Jun 12, 2019	58.67	58.79	58.67	58.79	537	+0.56(+0.96%)
Jun 11, 2019		58.23	58.23	58.23	86	+0.00(+0.00%)
Jun 10, 2019	58.23	58.23	58.23	58.23	480	+0.00(+0.00%)
Jun 07, 2019		58.23	58.23	58.23	19	+0.00(+0.00%)
Jun 06, 2019	58.45	58.45	58.23	58.23	6,380	-0.13(-0.22%)
Jun 05, 2019	58.83	58.83	58.36	58.36	1,087	+0.24(+0.41%)
Jun 04, 2019		58.12	58.12	58.12	271	+0.00(+0.00%)
Jun 03, 2019	58.37	58.44	58.12	58.12	1,163	-0.25(-0.43%)
May 31, 2019	58.37	58.37	58.37	58.37	244	+0.29(+0.50%)
May 30, 2019		58.08	58.08	58.08	93	+0.00(+0.00%)
May 29, 2019	58.08	58.08	58.08	58.08	131	-0.56(-0.96%)
May 28, 2019		58.64	58.64	58.64	178	+0.22(+0.37%)
May 24, 2019	58.06	58.60	58.06	58.43	1,229	+0.21(+0.36%)
May 23, 2019	57.85	58.22	57.82	58.22	7,432	-0.04(-0.07%)
May 22, 2019	58.26	58.26	58.26	58.26	505	+0.19(+0.33%)
May 21, 2019	58.15	58.15	58.07	58.07	624	+0.15(+0.26%)
May 20, 2019	57.82	58.07	57.82	57.92	7,150	-0.29(-0.49%)
May 17, 2019	57.91	58.21	57.87	58.21	1,844	+0.21(+0.37%)
May 16, 2019	58.03	58.03	57.99	57.99	378	+0.15(+0.26%)
May 15, 2019		57.85	57.85	57.85	240	+0.00(+0.00%)
May 14, 2019	57.93	57.93	57.85	57.85	1,497	-0.11(-0.18%)
May 13, 2019	57.98	58.21	57.95	57.95	897	+0.11(+0.18%)
May 10, 2019		57.85	57.85	57.85	248	+0.00(+0.00%)
May 09, 2019		57.85	57.85	57.85	126	+0.00(+0.00%)
May 08, 2019	57.83	57.85	57.83	57.85	422	+0.02(+0.03%)
May 07, 2019	57.98	58.03	57.83	57.83	17,664	-0.02(-0.03%)
May 06, 2019	58.20	58.20	57.85	57.85	2,502	-0.35(-0.60%)
May 03, 2019	58.15	58.19	58.15	58.19	2,458	+0.13(+0.22%)
May 02, 2019	58.18	58.18	58.06	58.06	2,092	-0.07(-0.13%)
May 01, 2019	58.07	58.14	57.98	58.14	1,586	-0.00(-0.00%)
Apr 30, 2019	57.83	58.14	57.80	58.14	6,170	+0.32(+0.55%)
Apr 29, 2019	57.90	58.08	57.82	57.82	5,967	+0.00(+0.00%)
Apr 26, 2019	57.79	57.96	57.76	57.82	8,237	+0.07(+0.12%)
Apr 25, 2019	57.87	57.87	57.65	57.75	7,622	-0.21(-0.37%)
Apr 24, 2019		57.97	57.97	57.97	27	+0.00(+0.00%)
Apr 23, 2019		57.97	57.97	57.97	1	+0.21(+0.37%)
Apr 22, 2019		57.76	57.76	57.76	67	+0.00(+0.00%)
Apr 18, 2019	57.72	57.94	57.70	57.76	9,008	-0.18(-0.31%)
Apr 17, 2019	57.74	57.93	57.57	57.93	16,182	+0.23(+0.41%)
Apr 16, 2019	57.70	57.70	57.70	57.70	805	+0.11(+0.19%)
Apr 15, 2019	57.79	57.85	57.59	57.59	1,126	+0.01(+0.02%)
Apr 12, 2019		57.58	57.58	57.58	8	+0.00(+0.00%)
Apr 11, 2019	57.68	57.96	57.58	57.58	4,559	-0.28(-0.49%)
Apr 10, 2019	57.80	57.89	57.70	57.86	10,533	+0.13(+0.22%)
Apr 09, 2019	57.89	57.89	57.58	57.73	5,921	-0.16(-0.28%)
Apr 08, 2019	57.84	58.19	57.36	57.89	47,828	+0.10(+0.18%)
Apr 05, 2019	57.64	57.79	57.64	57.79	616	-0.16(-0.28%)
Apr 04, 2019	57.63	57.95	57.57	57.95	13,451	+0.17(+0.30%)
Apr 03, 2019	57.53	57.80	57.52	57.78	7,991	+0.23(+0.39%)
Apr 02, 2019	57.59	57.63	57.54	57.55	1,857	+0.06(+0.11%)
Apr 01, 2019	57.53	57.56	57.49	57.49	22,308	-0.03(-0.05%)
Mar 29, 2019	57.52	57.52	57.52	57.52	1,604	+0.21(+0.36%)
Mar 28, 2019		57.31	57.31	57.31	153	+0.00(+0.00%)
Mar 27, 2019	57.46	57.46	57.31	57.31	897	-0.18(-0.31%)
Mar 26, 2019	57.46	57.63	57.46	57.49	26,633	+0.05(+0.09%)
Mar 25, 2019	57.43	57.43	57.43	57.43	414	+0.01(+0.02%)
Mar 22, 2019	57.39	57.51	57.39	57.42	619	-0.08(-0.15%)
Mar 21, 2019	57.51	57.51	57.51	57.51	466	+0.20(+0.34%)
Mar 20, 2019	57.22	57.31	57.22	57.31	926	+0.18(+0.31%)
Mar 19, 2019	57.08	57.13	57.08	57.13	117,131	-0.10(-0.18%)
Mar 18, 2019	57.24	57.24	57.24	57.24	793	+0.15(+0.27%)
Mar 15, 2019	57.08	57.08	57.08	57.08	123	-0.09(-0.16%)
Mar 14, 2019	57.17	57.17	57.17	57.17	247	+0.34(+0.60%)
Mar 13, 2019		56.83	56.83	56.83	104	+0.00(+0.00%)
Mar 12, 2019	56.83	56.83	56.83	56.83	398	-0.08(-0.14%)
Mar 11, 2019	57.03	57.05	56.90	56.91	1,019	-0.01(-0.02%)
Mar 08, 2019	56.93	56.93	56.93	56.93	866	+0.09(+0.17%)
Mar 07, 2019		56.83	56.83	56.83	4	+0.00(+0.00%)
Mar 06, 2019	56.96	57.03	56.75	56.83	3,250	-0.14(-0.24%)
Mar 05, 2019	56.97	56.97	56.97	56.97	445	+0.11(+0.19%)
Mar 04, 2019		56.87	56.87	56.87	34	+0.00(+0.00%)
Mar 01, 2019	56.87	56.87	56.87	56.87	371	+0.14(+0.24%)
Feb 28, 2019	57.06	57.11	56.73	56.73	1,155	-0.11(-0.19%)
Feb 27, 2019	56.75	57.03	56.64	56.84	1,816	+0.08(+0.15%)
Feb 26, 2019	55.73	56.75	55.73	56.75	6,344	+0.08(+0.14%)
Feb 25, 2019	56.70	56.79	56.67	56.67	1,201	+0.15(+0.27%)
Feb 22, 2019	56.52	56.52	56.52	56.52	371	-0.13(-0.23%)
Feb 21, 2019	56.75	56.91	56.65	56.65	920	-0.10(-0.17%)
Feb 20, 2019		56.75	56.75	56.75	96	+0.00(+0.00%)
Feb 19, 2019	56.75	56.75	56.75	56.75	258	+0.23(+0.41%)
Feb 15, 2019	56.51	56.51	56.51	56.51	124	+0.19(+0.34%)
Feb 14, 2019		56.32	56.32	56.32	217	+0.00(+0.00%)
Feb 13, 2019	56.32	56.32	56.32	56.32	172	-0.18(-0.31%)
Feb 12, 2019	56.57	56.57	56.49	56.49	671	-0.08(-0.14%)
Feb 11, 2019	56.33	56.58	56.28	56.58	2,300	+0.16(+0.29%)
Feb 08, 2019		56.41	56.41	56.41	14	+0.00(+0.00%)
Feb 07, 2019	56.46	56.46	56.41	56.41	1,015	-0.23(-0.41%)
Feb 06, 2019		56.65	56.65	56.65	109	+0.00(+0.00%)
Feb 05, 2019	56.48	56.65	56.48	56.65	1,910	+0.37(+0.66%)
Feb 04, 2019		56.28	56.28	56.28	108	+0.00(+0.00%)
Feb 01, 2019	56.28	56.28	56.28	56.28	248	-0.25(-0.44%)
Jan 31, 2019	56.27	56.53	56.27	56.53	1,616	+0.43(+0.76%)
Jan 30, 2019	56.01	56.23	56.01	56.10	1,076	+0.10(+0.17%)
Jan 29, 2019	56.00	56.00	56.00	56.00	458	-0.04(-0.06%)
Jan 28, 2019	55.76	56.06	55.76	56.04	3,256	-0.06(-0.11%)
Jan 25, 2019	56.03	56.30	56.03	56.10	3,728	+0.09(+0.16%)
Jan 24, 2019	55.81	56.23	55.76	56.01	8,681	+0.04(+0.07%)
Jan 23, 2019	55.97	55.97	55.97	55.97	326	+0.03(+0.06%)
Jan 22, 2019	55.69	55.94	55.38	55.94	6,597	+0.23(+0.42%)
Jan 18, 2019	55.31	55.71	55.31	55.71	2,993	+0.48(+0.87%)
Jan 17, 2019	55.51	55.51	55.23	55.23	1,840	-0.47(-0.83%)
Jan 16, 2019	55.71	55.71	55.60	55.69	3,098	+0.42(+0.75%)
Jan 15, 2019	55.27	55.27	55.27	55.27	227	-0.21(-0.38%)
Jan 14, 2019	55.24	55.48	54.99	55.48	17,773	-0.11(-0.20%)
Jan 11, 2019	55.31	55.63	55.22	55.59	1,870	+0.59(+1.08%)
Jan 10, 2019	55.00	55.00	55.00	55.00	617	-0.12(-0.22%)
Jan 09, 2019	55.11	55.13	55.08	55.12	1,030	+0.05(+0.09%)
Jan 08, 2019	55.07	55.07	54.31	55.07	1,077	-0.15(-0.28%)
Jan 07, 2019	54.69	55.23	54.69	55.23	1,502	+0.53(+0.96%)
Jan 04, 2019	54.80	54.80	54.70	54.70	1,496	-0.06(-0.10%)
Jan 03, 2019	54.43	54.76	54.43	54.76	667	+0.06(+0.11%)
Jan 02, 2019	54.62	54.70	54.60	54.70	1,318	+0.18(+0.33%)
Dec 31, 2018	54.76	54.76	54.45	54.52	1,746	-0.06(-0.12%)
Dec 28, 2018	54.58	54.58	54.58	54.58	498	+0.16(+0.29%)
Dec 27, 2018	54.52	54.67	54.20	54.43	1,214	-0.00(-0.01%)
Dec 26, 2018	54.49	54.50	54.33	54.43	1,416	-0.06(-0.10%)
Dec 24, 2018	54.49	54.49	54.49	54.49	498	+0.17(+0.31%)
Dec 21, 2018	54.50	54.53	54.32	54.32	3,004	-0.10(-0.19%)
Dec 20, 2018	54.42	54.69	54.40	54.42	11,406	-0.26(-0.48%)
Dec 19, 2018	54.69	54.69	54.69	54.69	466	+0.09(+0.16%)
Dec 18, 2018	54.46	54.60	54.46	54.60	1,010	-0.14(-0.25%)
Dec 17, 2018	54.31	54.73	54.31	54.73	738	+0.16(+0.29%)
Dec 14, 2018	54.22	54.57	54.22	54.57	1,251	+0.16(+0.29%)
Dec 13, 2018	54.23	54.66	54.23	54.42	3,596	+0.20(+0.37%)
Dec 12, 2018	54.36	54.51	54.22	54.22	1,455	+0.02(+0.03%)
Dec 11, 2018	54.20	54.20	54.20	54.20	234	+0.01(+0.01%)
Dec 10, 2018	54.17	54.20	54.17	54.19	1,929	+0.02(+0.04%)
Dec 07, 2018	54.14	54.21	54.14	54.17	751	+0.02(+0.04%)
Dec 06, 2018	53.94	54.34	53.88	54.15	1,912	-0.20(-0.36%)
Dec 04, 2018	54.08	54.35	54.08	54.34	4,882	-0.02(-0.03%)
Dec 03, 2018	54.06	54.36	54.06	54.36	54,903	+0.60(+1.11%)
Nov 30, 2018	53.76	53.76	53.76	53.76	250	-0.13(-0.24%)
Nov 29, 2018	53.92	54.10	53.89	53.89	10,853	+0.30(+0.57%)
Nov 28, 2018	53.63	53.63	53.58	53.58	553	+0.00(+0.00%)
Nov 27, 2018	53.58	53.58	53.58	53.58	257	-0.06(-0.10%)
Nov 26, 2018	53.65	53.85	53.60	53.64	19,178	-0.33(-0.61%)
Nov 23, 2018	53.70	53.97	53.64	53.97	1,627	-0.06(-0.12%)
Nov 21, 2018		54.03	54.03	54.03	0	+0.18(+0.34%)
Nov 20, 2018	53.94	53.94	53.85	53.85	1,045	+0.02(+0.03%)
Nov 19, 2018	54.14	54.14	53.82	53.83	1,622	-0.11(-0.21%)
Nov 16, 2018	53.94	53.94	53.94	53.94	125	-0.29(-0.54%)
Nov 15, 2018	53.96	54.24	53.96	54.24	1,796	-0.19(-0.35%)
Nov 14, 2018	54.43	54.43	54.43	54.43	429	+0.30(+0.56%)
Nov 13, 2018	54.13	54.13	54.13	54.13	228	-0.19(-0.35%)
Nov 12, 2018	54.25	54.52	54.25	54.32	823	-0.37(-0.68%)
Nov 09, 2018	54.69	54.69	54.69	54.69	753	+0.22(+0.41%)
Nov 08, 2018	54.47	54.47	54.47	54.47	575	-0.21(-0.38%)
Nov 07, 2018	54.17	54.68	54.17	54.68	1,656	+0.37(+0.67%)
Nov 06, 2018	54.15	54.35	54.15	54.31	1,041	-0.26(-0.48%)
Nov 05, 2018	54.17	54.57	54.06	54.57	2,256	+0.03(+0.06%)
Nov 02, 2018	54.54	54.54	54.54	54.54	376	+0.11(+0.20%)
Nov 01, 2018	54.48	54.52	54.32	54.43	2,335	+0.31(+0.58%)
Oct 31, 2018	54.27	54.27	54.10	54.12	537	+0.06(+0.12%)
Oct 30, 2018	54.18	54.18	54.05	54.05	1,839	-0.04(-0.07%)
Oct 29, 2018	54.24	54.24	54.09	54.09	711	-0.20(-0.36%)
Oct 26, 2018	54.29	54.29	54.26	54.29	628	-0.07(-0.13%)
Oct 25, 2018	54.36	54.36	54.36	54.36	528	+0.33(+0.62%)
Oct 24, 2018	54.02	54.02	54.02	54.02	339	-0.15(-0.28%)
Oct 23, 2018	54.17	54.17	54.17	54.17	246	-0.12(-0.23%)
Oct 22, 2018		54.30	54.30	54.30	45	+0.00(+0.00%)
Oct 19, 2018	54.49	54.85	54.27	54.30	10,086	-0.23(-0.42%)
Oct 18, 2018	54.53	54.53	54.53	54.53	1,050	-0.11(-0.20%)
Oct 17, 2018		54.64	54.64	54.64	2	-0.00(-0.01%)
Oct 16, 2018	54.55	54.64	54.55	54.64	848	+0.06(+0.11%)
Oct 15, 2018	54.49	54.69	54.49	54.58	1,453	-0.14(-0.25%)
Oct 12, 2018	54.80	54.80	54.49	54.72	6,178	+0.15(+0.28%)
Oct 11, 2018	54.58	54.58	54.50	54.57	1,038	-0.10(-0.18%)
Oct 10, 2018	54.58	54.67	54.58	54.67	1,770	+0.15(+0.28%)
Oct 09, 2018	54.49	54.51	54.49	54.51	1,022	+0.04(+0.07%)
Oct 08, 2018	54.47	54.47	54.11	54.47	4,043	+0.53(+0.99%)
Oct 05, 2018	54.69	54.71	53.94	53.94	3,656	-0.36(-0.66%)
Oct 04, 2018	54.64	54.64	54.30	54.30	1,003	-0.48(-0.88%)
Oct 03, 2018	54.72	54.78	54.48	54.78	3,734	+0.37(+0.69%)
Oct 02, 2018	54.84	54.87	54.41	54.41	2,599	-0.43(-0.79%)
Oct 01, 2018	54.69	54.84	54.69	54.84	1,357	+0.40(+0.74%)
Sep 28, 2018		54.44	54.44	54.44	426	+0.00(+0.00%)
Sep 27, 2018	54.52	54.52	54.42	54.44	1,837	-0.18(-0.32%)
Sep 26, 2018	54.60	54.72	54.41	54.62	6,839	-0.09(-0.16%)
Sep 25, 2018	54.53	54.70	54.41	54.70	2,215	+0.08(+0.14%)
Sep 24, 2018	54.63	54.63	54.63	54.63	408	+0.21(+0.39%)
Sep 21, 2018		54.41	54.41	54.41	55	+0.00(+0.00%)
Sep 20, 2018	54.37	54.42	54.06	54.41	1,467	+0.12(+0.22%)
Sep 19, 2018	54.29	54.29	54.29	54.29	478	+0.14(+0.26%)
Sep 18, 2018		54.15	54.15	54.15	40	+0.00(+0.00%)
Sep 17, 2018	54.22	54.36	54.15	54.15	15,316	-0.08(-0.15%)
Sep 14, 2018	54.23	54.23	54.23	54.23	126	+0.20(+0.37%)
Sep 13, 2018	54.18	54.18	53.94	54.03	1,920	-0.10(-0.18%)
Sep 12, 2018	54.13	54.13	54.07	54.13	7,006	+0.19(+0.36%)
Sep 11, 2018	53.94	53.94	53.94	53.94	542	-0.26(-0.49%)
Sep 10, 2018		54.20	54.20	54.20	96	+0.00(+0.00%)
Sep 07, 2018	54.11	54.22	54.11	54.20	5,566	+0.10(+0.19%)
Sep 06, 2018	54.24	54.24	54.10	54.10	686	+0.08(+0.14%)
Sep 05, 2018	53.95	54.02	53.95	54.02	750	+0.18(+0.33%)
Sep 04, 2018	53.84	53.84	53.84	53.84	417	-0.38(-0.70%)
Aug 31, 2018		54.22	54.22	54.22	0	+0.12(+0.22%)
Aug 30, 2018	54.10	54.10	54.10	54.10	559	-0.12(-0.22%)
Aug 29, 2018	54.22	54.22	54.22	54.22	297	+0.09(+0.18%)
Aug 28, 2018	54.11	54.21	54.11	54.13	1,468	-0.10(-0.19%)
Aug 27, 2018	54.26	54.26	54.23	54.23	772	-0.07(-0.13%)
Aug 24, 2018		54.30	54.30	54.30	592	+0.00(+0.00%)
Aug 23, 2018		54.30	54.30	54.30	242	+0.00(+0.00%)
Aug 22, 2018	54.28	54.30	54.28	54.30	1,247	+0.04(+0.07%)
Aug 21, 2018	54.01	54.27	54.01	54.27	2,370	+0.17(+0.32%)
Aug 20, 2018	54.17	54.17	53.96	54.10	4,088	+0.01(+0.01%)
Aug 17, 2018	54.10	54.10	54.09	54.09	253	+0.06(+0.10%)
Aug 16, 2018	54.02	54.20	54.02	54.03	9,660	+0.07(+0.13%)
Aug 15, 2018	53.98	54.12	53.96	53.96	1,857	+0.04(+0.07%)
Aug 14, 2018		53.92	53.92	53.92	68	+0.00(+0.00%)
Aug 13, 2018	54.05	54.05	53.84	53.92	4,423	-0.51(-0.94%)
Aug 10, 2018		54.44	54.44	54.44	153	+0.00(+0.00%)
Aug 09, 2018	54.44	54.44	54.44	54.44	272	-0.43(-0.78%)
Aug 08, 2018	54.86	54.86	54.86	54.86	403	-0.05(-0.10%)
Aug 07, 2018	54.79	54.99	54.79	54.92	3,065	-0.13(-0.24%)
Aug 06, 2018	55.05	55.05	55.05	55.05	646	+0.01(+0.01%)
Aug 03, 2018	54.97	55.04	54.97	55.04	634	+0.57(+1.05%)
Aug 02, 2018	55.09	55.10	54.47	54.47	8,191	-0.18(-0.32%)

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.