Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	34.42	34.42	34.42	34.42	8,580	-1.45(-4.03%)
Aug 28, 2020	35.91	35.91	35.83	35.87	3,800	-0.00(-0.01%)
Aug 27, 2020	35.87	35.87	35.87	35.87	102	+0.11(+0.31%)
Aug 26, 2020		35.76	35.76	35.76	101	+0.00(+0.00%)
Aug 25, 2020	35.61	35.76	35.54	35.76	505	+0.02(+0.04%)
Aug 24, 2020	35.86	35.86	35.74	35.74	1,399	-0.12(-0.34%)
Aug 21, 2020	35.85	35.87	35.85	35.87	1,000	-0.33(-0.92%)
Aug 20, 2020	35.64	36.20	35.64	36.20	971	+1.23(+3.52%)
Aug 19, 2020	34.97	34.97	34.97	34.97	295	-0.59(-1.66%)
Aug 18, 2020	35.73	35.78	35.56	35.56	522	-0.25(-0.70%)
Aug 17, 2020	35.55	35.92	35.55	35.81	1,290	+0.41(+1.16%)
Aug 14, 2020	35.41	35.41	35.40	35.40	200	-0.62(-1.71%)
Aug 13, 2020	36.05	36.26	36.02	36.02	876	-0.74(-2.02%)
Aug 12, 2020	36.86	36.86	36.68	36.76	958	-0.31(-0.84%)
Aug 11, 2020	37.07	37.07	37.07	37.07	150	+0.38(+1.03%)
Aug 10, 2020	35.92	36.69	35.92	36.69	500	+0.61(+1.69%)
Aug 07, 2020	36.03	36.08	36.03	36.08	300	-0.43(-1.18%)
Aug 06, 2020	36.51	36.51	36.51	36.51	860	+0.37(+1.03%)
Aug 05, 2020	36.22	36.22	36.14	36.14	753	+0.38(+1.06%)
Aug 04, 2020	35.87	35.90	35.68	35.76	1,833	+2.76(+8.36%)
Aug 03, 2020	33.00	33.00	32.66	33.00	1,265	-3.12(-8.64%)
Jul 31, 2020	35.80	36.12	35.70	36.12	3,100	+0.02(+0.06%)
Jul 30, 2020	35.71	36.10	35.71	36.10	250	+0.08(+0.22%)
Jul 29, 2020	36.02	36.02	36.02	36.02	13,259	+0.00(+0.00%)
Jul 28, 2020	35.50	36.02	35.50	36.02	1,595	+0.52(+1.46%)
Jul 27, 2020		35.50	35.50	35.50	84	+0.00(+0.00%)
Jul 24, 2020	35.42	35.50	35.42	35.50	3,800	-0.17(-0.47%)
Jul 23, 2020	35.94	36.08	35.67	35.67	1,103	-0.38(-1.06%)
Jul 22, 2020	36.33	36.33	36.05	36.05	322	+0.56(+1.58%)
Jul 21, 2020	35.05	35.91	35.05	35.49	1,566	-0.01(-0.03%)
Jul 20, 2020	35.50	35.50	35.50	35.50	210	-0.24(-0.67%)
Jul 17, 2020		35.74	35.74	35.74	14	+0.00(+0.00%)
Jul 16, 2020	35.69	35.74	35.69	35.74	238	-0.35(-0.96%)
Jul 15, 2020	35.85	36.09	35.83	36.09	2,237	+1.22(+3.49%)
Jul 14, 2020	34.59	34.87	34.59	34.87	4,141	-0.58(-1.63%)
Jul 13, 2020	35.20	35.60	35.20	35.45	3,750	+0.26(+0.73%)
Jul 10, 2020	35.21	35.21	35.19	35.19	300	+0.39(+1.12%)
Jul 09, 2020	34.60	34.80	34.60	34.80	724	-0.71(-2.00%)
Jul 08, 2020	35.32	35.51	35.27	35.51	650	-0.23(-0.63%)
Jul 07, 2020	35.73	35.73	35.73	35.73	190	+0.16(+0.44%)
Jul 06, 2020	35.74	35.74	35.51	35.58	2,804	-0.51(-1.42%)
Jul 02, 2020	36.42	36.42	35.95	36.09	3,300	+3.65(+11.25%)
Jul 01, 2020	32.44	32.44	32.44	32.44	110	-3.06(-8.62%)
Jun 30, 2020	35.35	35.59	35.35	35.50	731	+0.27(+0.78%)
Jun 29, 2020	35.26	35.26	35.23	35.23	1,179	-0.03(-0.07%)
Jun 26, 2020	35.69	35.69	35.25	35.25	200	-0.20(-0.56%)
Jun 25, 2020	35.45	35.45	35.45	35.45	8,186	+0.06(+0.16%)
Jun 24, 2020	36.05	36.34	35.37	35.39	6,413	-1.71(-4.60%)
Jun 23, 2020	37.10	37.10	37.10	37.10	102	+0.63(+1.73%)
Jun 22, 2020		36.47	36.47	36.47	17	+0.00(+0.00%)
Jun 19, 2020	36.00	37.56	36.00	36.47	700	-0.94(-2.51%)
Jun 18, 2020	37.57	37.57	37.41	37.41	305	-0.59(-1.55%)
Jun 17, 2020	37.97	38.00	37.96	38.00	1,263	-0.18(-0.47%)
Jun 16, 2020	38.34	38.48	38.03	38.18	2,308	+0.12(+0.32%)
Jun 15, 2020	35.84	38.10	35.84	38.06	1,817	+2.47(+6.94%)
Jun 12, 2020	35.40	36.08	35.40	35.59	1,300	+0.03(+0.08%)
Jun 11, 2020		35.56	35.56	35.56	2	+0.00(+0.00%)
Jun 10, 2020	35.75	35.78	35.51	35.56	2,149	-0.52(-1.45%)
Jun 09, 2020	36.03	36.08	35.94	36.08	3,087	-0.91(-2.45%)
Jun 08, 2020	37.10	37.35	36.75	36.99	2,150	+0.72(+1.97%)
Jun 05, 2020	36.45	36.45	35.10	36.27	600	+1.14(+3.26%)
Jun 04, 2020	35.09	35.21	35.09	35.13	2,352	+0.31(+0.90%)
Jun 03, 2020	34.12	34.82	33.94	34.82	10,216	+0.03(+0.10%)
Jun 02, 2020	34.80	34.80	34.67	34.78	5,311	+0.70(+2.06%)
Jun 01, 2020		34.08	34.08	34.08	1	+0.00(+0.00%)
May 29, 2020	34.19	34.19	33.73	34.08	5,600	-0.02(-0.07%)
May 28, 2020	34.10	34.10	34.10	34.10	175	-0.14(-0.39%)
May 27, 2020	35.07	35.10	34.10	34.24	1,245	-1.25(-3.52%)
May 26, 2020	35.33	35.49	35.32	35.49	11,305	+1.79(+5.31%)
May 22, 2020	33.64	33.74	33.64	33.70	1,200	-0.73(-2.12%)
May 21, 2020	33.98	34.47	33.98	34.43	1,494	+0.08(+0.23%)
May 20, 2020	33.85	34.48	33.85	34.35	2,990	+0.36(+1.07%)
May 19, 2020	34.65	34.65	33.99	33.99	1,277	+0.46(+1.36%)
May 18, 2020		33.53	33.53	33.53	75	+0.00(+0.00%)
May 15, 2020		32.25	32.25	33.53	823	+1.28(+3.97%)
May 14, 2020	32.25	32.25	32.25	32.25	672	-1.03(-3.09%)
May 13, 2020	33.28	33.28	33.28	33.28	499	-0.29(-0.87%)
May 12, 2020	34.24	34.24	33.39	33.57	58,290	-1.31(-3.76%)
May 11, 2020	34.75	34.88	34.67	34.88	750	+0.01(+0.02%)
May 08, 2020	34.87	34.87	34.87	34.87	500	+0.58(+1.70%)
May 07, 2020	33.70	34.29	33.70	34.29	400	+0.53(+1.56%)
May 06, 2020	34.49	34.49	33.76	33.76	1,094	-0.47(-1.37%)
May 05, 2020	33.47	34.31	33.47	34.23	1,917	+1.54(+4.71%)
May 04, 2020	33.23	33.23	32.17	32.69	1,602	-1.44(-4.23%)
May 01, 2020	33.54	34.13	33.27	34.13	18,300	-0.19(-0.55%)
Apr 30, 2020	33.35	34.32	33.34	34.32	1,742	+0.37(+1.09%)
Apr 29, 2020	34.36	34.43	33.95	33.95	4,055	-0.19(-0.56%)
Apr 28, 2020	34.61	35.20	33.95	34.14	2,851	+0.52(+1.55%)
Apr 27, 2020	33.54	33.62	33.54	33.62	1,598	+1.19(+3.68%)
Apr 24, 2020	32.20	32.42	32.20	32.42	600	+0.52(+1.64%)
Apr 23, 2020	32.44	32.44	31.90	31.90	2,281	-0.64(-1.97%)
Apr 22, 2020	32.60	32.87	32.18	32.54	1,201	+0.86(+2.72%)
Apr 21, 2020	33.65	33.65	31.68	31.68	1,217	-2.27(-6.70%)
Apr 20, 2020	32.38	34.13	32.38	33.95	1,174	-0.41(-1.20%)
Apr 17, 2020	33.79	34.36	33.67	34.36	4,000	+1.97(+6.09%)
Apr 16, 2020	32.17	32.39	32.17	32.39	491	+0.39(+1.22%)
Apr 15, 2020	31.89	32.13	31.89	32.00	2,200	-0.46(-1.42%)
Apr 14, 2020	32.21	32.53	31.89	32.46	4,986	+0.39(+1.22%)
Apr 13, 2020	32.30	32.30	31.73	32.07	1,420	-0.37(-1.14%)
Apr 09, 2020	32.20	33.12	32.20	32.44	4,900	+0.54(+1.70%)
Apr 08, 2020	30.35	31.90	30.23	31.90	5,484	+1.61(+5.32%)
Apr 07, 2020	30.83	32.14	30.29	30.29	5,392	+1.11(+3.80%)
Apr 06, 2020	29.33	30.18	29.18	29.18	16,352	+0.18(+0.62%)
Apr 03, 2020	29.23	29.33	29.00	29.00	1,100	+0.06(+0.21%)
Apr 02, 2020	28.65	29.05	28.65	28.94	6,802	+0.24(+0.84%)
Apr 01, 2020	29.14	30.13	27.92	28.70	4,987	-1.43(-4.75%)
Mar 31, 2020	29.10	30.89	28.94	30.13	2,974	+0.64(+2.18%)
Mar 30, 2020	29.44	29.61	29.44	29.49	1,051	-0.94(-3.08%)
Mar 27, 2020	29.13	30.43	29.13	30.43	3,300	+0.25(+0.82%)
Mar 26, 2020	31.25	31.25	29.99	30.18	3,093	+0.23(+0.77%)
Mar 25, 2020	28.43	29.95	28.43	29.95	1,842	+2.54(+9.29%)
Mar 24, 2020	27.42	27.57	27.00	27.41	993	+1.53(+5.89%)
Mar 23, 2020	28.74	28.74	25.56	25.88	8,545	-4.50(-14.81%)
Mar 20, 2020	31.74	32.69	30.27	30.38	5,300	+0.88(+2.97%)
Mar 19, 2020	31.01	32.00	28.27	29.50	13,693	-1.69(-5.41%)
Mar 18, 2020	33.79	34.43	29.53	31.19	4,533	-4.24(-11.97%)
Mar 17, 2020	35.54	36.46	35.43	35.43	757	-0.34(-0.95%)
Mar 16, 2020	37.06	37.34	35.77	35.77	9,006	-2.52(-6.58%)
Mar 13, 2020	37.65	38.29	36.34	38.29	4,000	+0.57(+1.51%)
Mar 12, 2020	36.60	38.00	35.51	37.72	3,527	-2.40(-5.98%)
Mar 11, 2020	41.50	41.61	40.10	40.12	18,048	-2.21(-5.22%)
Mar 10, 2020	42.64	42.64	42.33	42.33	455	-0.19(-0.45%)
Mar 09, 2020	43.18	43.36	42.52	42.52	972	-2.17(-4.86%)
Mar 06, 2020	45.24	45.29	44.69	44.69	1,200	-0.88(-1.93%)
Mar 05, 2020	45.32	45.62	45.32	45.57	1,631	+0.39(+0.86%)
Mar 04, 2020	45.14	45.29	45.14	45.18	2,208	+0.84(+1.89%)
Mar 03, 2020	43.79	44.41	43.69	44.34	947	+1.35(+3.14%)
Mar 02, 2020	40.58	43.14	40.58	42.99	3,248	+1.59(+3.85%)
Feb 28, 2020	41.80	42.21	40.00	41.40	3,200	-1.58(-3.69%)
Feb 27, 2020	42.50	43.25	42.34	42.98	8,017	-0.87(-1.98%)
Feb 26, 2020	43.89	44.25	43.84	43.85	2,242	-0.01(-0.02%)
Feb 25, 2020	44.00	44.41	43.86	43.86	3,365	-0.30(-0.68%)
Feb 24, 2020	44.17	44.71	44.11	44.16	1,404	-0.85(-1.89%)
Feb 21, 2020		45.01	45.01	45.01	64	+0.00(+0.00%)
Feb 20, 2020	45.01	45.01	45.01	45.01	652	-0.04(-0.09%)
Feb 19, 2020	44.71	45.05	44.71	45.05	758	+0.57(+1.28%)
Feb 18, 2020	44.48	44.48	44.48	44.48	240	+0.21(+0.47%)
Feb 14, 2020	44.19	44.29	44.19	44.27	500	+0.40(+0.90%)
Feb 13, 2020	43.87	43.87	43.87	43.87	363	+0.24(+0.56%)
Feb 12, 2020	43.23	43.63	43.23	43.63	221	+0.28(+0.65%)
Feb 11, 2020	43.35	43.35	43.35	43.35	248	-0.45(-1.02%)
Feb 10, 2020	43.75	43.81	43.75	43.80	588	-0.02(-0.05%)
Feb 07, 2020	43.82	43.82	43.82	43.82	400	+0.56(+1.29%)
Feb 06, 2020	42.86	43.28	42.86	43.26	611	+0.47(+1.09%)
Feb 05, 2020	42.69	42.79	42.69	42.79	630	-0.01(-0.01%)
Feb 04, 2020	43.09	43.09	42.80	42.80	520	-0.19(-0.45%)
Feb 03, 2020	42.55	42.99	42.55	42.99	533	+0.27(+0.63%)
Jan 31, 2020	42.79	42.79	42.72	42.72	800	-0.37(-0.87%)
Jan 30, 2020	43.08	43.09	43.08	43.09	402	-0.03(-0.07%)
Jan 29, 2020	43.07	43.12	43.07	43.12	414	-0.15(-0.34%)
Jan 28, 2020	42.56	43.27	42.56	43.27	304	+0.04(+0.09%)
Jan 27, 2020	43.23	43.33	43.23	43.23	853	-0.02(-0.03%)
Jan 24, 2020	43.60	43.60	43.24	43.24	500	-0.06(-0.14%)
Jan 23, 2020	43.33	43.33	43.30	43.30	893	+0.36(+0.84%)
Jan 22, 2020	43.19	43.19	42.94	42.94	497	+0.46(+1.08%)
Jan 21, 2020	42.45	42.60	42.45	42.48	1,334	-0.08(-0.18%)
Jan 17, 2020	42.74	42.80	42.56	42.56	500	+0.00(+0.00%)
Jan 16, 2020	42.01	42.56	42.01	42.56	621	+0.75(+1.78%)
Jan 15, 2020	40.59	41.81	40.53	41.81	1,537	+1.26(+3.10%)
Jan 13, 2020		40.55	40.55	40.55	0	+0.16(+0.38%)
Jan 10, 2020	40.35	40.40	40.34	40.40	1,500	+0.19(+0.47%)
Jan 09, 2020	39.96	40.21	39.96	40.21	1,097	+0.26(+0.65%)
Jan 08, 2020	40.25	40.25	39.93	39.95	11,861	-0.27(-0.68%)
Jan 07, 2020	40.30	40.30	40.22	40.22	543	+0.03(+0.08%)
Jan 06, 2020	40.36	40.52	40.00	40.19	2,140	-0.31(-0.77%)
Jan 03, 2020	39.75	40.58	39.75	40.50	1,300	+0.56(+1.40%)
Jan 02, 2020	40.59	40.59	39.85	39.94	2,920	-0.92(-2.25%)
Dec 31, 2019		40.86	40.86	40.86	1	+0.00(+0.00%)
Dec 30, 2019	41.01	41.11	40.86	40.86	3,500	-0.22(-0.54%)
Dec 27, 2019	41.14	41.14	40.97	41.08	2,200	+0.68(+1.68%)
Dec 26, 2019	40.40	40.40	40.40	40.40	150	+0.00(+0.00%)
Dec 24, 2019	40.40	40.40	40.40	40.40	100	-0.23(-0.57%)
Dec 23, 2019	40.63	40.63	40.63	40.63	400	-0.05(-0.12%)
Dec 20, 2019	40.94	41.00	40.64	40.68	12,600	-0.26(-0.64%)
Dec 19, 2019	40.94	40.94	40.94	40.94	244	+0.44(+1.09%)
Dec 18, 2019	40.59	40.59	40.50	40.50	1,180	+0.00(+0.00%)
Dec 17, 2019	40.32	40.50	40.32	40.50	457	+0.50(+1.25%)
Dec 16, 2019	39.00	40.00	39.00	40.00	1,754	+0.81(+2.07%)
Dec 13, 2019	39.88	39.89	39.19	39.19	10,100	-0.77(-1.93%)
Dec 12, 2019	40.20	40.20	39.96	39.96	2,075	-2.01(-4.78%)
Dec 11, 2019	42.07	42.14	41.94	41.97	1,211	-0.09(-0.21%)
Dec 10, 2019	42.00	42.08	42.00	42.05	2,418	+0.77(+1.87%)
Dec 09, 2019		41.28	41.28	41.28	38	+0.00(+0.00%)
Dec 06, 2019	41.50	41.50	41.28	41.28	900	-0.90(-2.13%)
Dec 05, 2019	41.50	42.19	41.50	42.18	1,471	+0.33(+0.79%)
Dec 04, 2019	41.78	41.85	41.78	41.85	13,917	+0.30(+0.72%)
Dec 03, 2019	41.45	41.55	41.45	41.55	1,372	+0.20(+0.47%)
Dec 02, 2019	41.50	41.50	41.35	41.35	1,250	-0.33(-0.80%)
Nov 29, 2019	41.69	41.69	41.69	41.69	600	-0.32(-0.75%)
Nov 27, 2019	42.00	42.00	42.00	42.00	900	+0.71(+1.73%)
Nov 26, 2019	41.29	41.30	41.27	41.29	63,771	+0.28(+0.69%)
Nov 25, 2019	41.00	41.00	41.00	41.00	173	+0.13(+0.31%)
Nov 22, 2019	40.88	40.88	40.88	40.88	200	+0.06(+0.14%)
Nov 21, 2019	40.98	40.98	40.82	40.82	1,666	+0.13(+0.31%)
Nov 20, 2019	40.69	40.69	40.69	40.69	470	-0.28(-0.68%)
Nov 19, 2019	40.97	40.97	40.97	40.97	142	-1.34(-3.17%)
Nov 18, 2019	41.92	42.31	41.92	42.31	2,364	+1.36(+3.32%)
Nov 15, 2019		40.95	40.95	40.95	50	+0.00(+0.00%)
Nov 14, 2019	40.43	40.95	40.27	40.95	13,292	+0.48(+1.18%)
Nov 13, 2019	40.60	40.60	40.47	40.47	1,141	-0.07(-0.17%)
Nov 12, 2019	40.54	40.54	40.54	40.54	150	-0.26(-0.64%)
Nov 11, 2019	40.80	40.80	40.80	40.80	1,254	-0.10(-0.24%)
Nov 08, 2019	41.21	41.21	39.88	40.90	3,900	-0.45(-1.09%)
Nov 07, 2019	41.59	41.59	41.35	41.35	693	-0.33(-0.79%)
Nov 06, 2019	41.60	41.98	41.55	41.68	3,447	+0.01(+0.01%)
Nov 04, 2019		41.67	41.67	41.67	0	-0.07(-0.17%)
Nov 01, 2019	41.75	41.75	41.75	41.75	1,400	+0.28(+0.68%)
Oct 31, 2019	41.20	41.47	41.20	41.47	862	+0.34(+0.81%)
Oct 30, 2019	41.10	41.21	40.61	41.13	11,968	-0.36(-0.87%)
Oct 29, 2019		41.49	41.49	41.49	1	+0.00(+0.00%)
Oct 28, 2019	41.75	41.89	41.49	41.49	2,302	-0.51(-1.21%)
Oct 24, 2019		42.00	42.00	42.00	0	+0.54(+1.31%)
Oct 23, 2019	41.62	41.63	41.40	41.46	5,900	-0.38(-0.92%)
Oct 22, 2019	41.84	41.84	41.84	41.84	343	+0.07(+0.17%)
Oct 21, 2019	41.75	41.77	41.70	41.77	376	-0.16(-0.38%)
Oct 18, 2019	41.96	42.16	41.93	41.93	1,500	-0.30(-0.71%)
Oct 17, 2019	41.97	42.23	41.93	42.23	376	+0.24(+0.57%)
Oct 16, 2019	41.94	41.99	41.94	41.99	409	-0.13(-0.31%)
Oct 15, 2019	41.81	42.12	41.81	42.12	1,850	+1.71(+4.23%)
Oct 14, 2019	40.41	40.41	40.41	40.41	510	-1.83(-4.33%)
Oct 11, 2019	42.42	42.42	42.24	42.24	400	-0.16(-0.38%)
Oct 10, 2019		42.40	42.40	42.40	2,769	+0.00(+0.00%)
Oct 09, 2019	42.53	42.53	42.38	42.40	829	-0.05(-0.12%)
Oct 08, 2019	42.45	42.45	42.45	42.45	458	-0.00(-0.00%)
Oct 07, 2019	42.41	42.45	42.41	42.45	555	+0.37(+0.87%)
Oct 04, 2019	42.09	42.09	42.09	42.09	200	+0.32(+0.77%)
Oct 03, 2019	41.18	41.79	41.18	41.76	3,102	+0.80(+1.96%)
Oct 02, 2019	41.05	41.05	40.96	40.96	942	+0.03(+0.07%)
Oct 01, 2019	40.85	40.93	40.85	40.93	535	-0.48(-1.15%)
Sep 30, 2019	41.39	41.41	41.39	41.41	794	+0.23(+0.55%)
Sep 27, 2019	41.15	41.18	41.15	41.18	200	-0.27(-0.65%)
Sep 26, 2019	41.24	41.45	41.24	41.45	2,366	-0.02(-0.05%)
Sep 24, 2019		41.47	41.47	41.47	0	+0.30(+0.73%)
Sep 23, 2019		41.17	41.17	41.17	34	+0.00(+0.00%)
Sep 20, 2019	41.09	41.18	40.93	41.17	10,600	+0.33(+0.81%)
Sep 19, 2019	40.88	40.88	40.84	40.84	502	+0.18(+0.44%)
Sep 18, 2019	40.87	40.87	40.62	40.66	402	-0.29(-0.70%)
Sep 17, 2019	40.41	41.00	40.41	40.95	2,251	+0.82(+2.04%)
Sep 16, 2019	40.00	40.13	40.00	40.13	1,300	+0.50(+1.26%)
Sep 13, 2019	39.74	39.74	39.63	39.63	400	-0.38(-0.95%)
Sep 12, 2019	40.01	40.01	40.01	40.01	100	+0.19(+0.48%)
Sep 11, 2019	39.82	39.82	39.82	39.82	10,085	-0.50(-1.24%)
Sep 10, 2019	39.94	40.32	39.84	40.32	8,397	-0.08(-0.20%)
Sep 09, 2019	40.77	40.77	40.40	40.40	601	-0.10(-0.26%)
Sep 06, 2019	40.66	40.66	40.50	40.50	2,900	+0.04(+0.11%)
Sep 05, 2019	40.41	40.61	40.41	40.46	6,970	-0.29(-0.71%)
Sep 04, 2019	40.68	40.78	40.68	40.75	427	-0.04(-0.11%)

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.