Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	36.18	36.19	36.18	36.19	208	+0.05(+0.15%)
Aug 29, 2019	36.13	36.13	36.13	36.13	0	+0.12(+0.33%)
Aug 28, 2019	36.02	36.02	36.02	36.02	26	-0.02(-0.05%)
Aug 27, 2019	36.02	36.03	36.02	36.03	742	+0.04(+0.10%)
Aug 26, 2019	36.00	36.00	36.00	36.00	417	-0.02(-0.07%)
Aug 23, 2019	36.08	36.08	36.02	36.02	312	-0.09(-0.25%)
Aug 22, 2019	36.11	36.11	36.11	36.11	312	-0.03(-0.07%)
Aug 21, 2019	36.14	36.14	36.14	36.14	0	+0.04(+0.12%)
Aug 20, 2019	36.09	36.09	36.09	36.09	20	+0.01(+0.02%)
Aug 19, 2019	36.09	36.09	36.09	36.09	387	-0.02(-0.07%)
Aug 16, 2019	36.11	36.18	36.10	36.11	625	+0.06(+0.17%)
Aug 15, 2019	36.05	36.05	36.05	36.05	0	-0.01(-0.04%)
Aug 14, 2019	36.05	36.11	36.05	36.06	843	-0.08(-0.23%)
Aug 13, 2019	36.15	36.15	36.15	36.15	76	+0.12(+0.34%)
Aug 12, 2019	36.10	36.10	36.02	36.02	1,078	-0.09(-0.26%)
Aug 09, 2019	36.22	36.22	36.12	36.12	1,042	-0.06(-0.16%)
Aug 08, 2019	36.73	37.03	36.18	36.18	7,227	+0.02(+0.06%)
Aug 07, 2019	36.27	36.28	36.15	36.15	12,496	-0.11(-0.30%)
Aug 06, 2019	36.38	36.38	36.21	36.26	3,132	+0.07(+0.20%)
Aug 05, 2019	36.17	36.19	36.17	36.19	443	-0.05(-0.15%)
Aug 02, 2019	36.24	36.25	36.23	36.25	625	+0.07(+0.19%)
Aug 01, 2019	36.23	36.23	36.18	36.18	1,967	-0.04(-0.12%)
Jul 31, 2019	36.27	36.27	36.22	36.22	229	+0.03(+0.09%)
Jul 30, 2019	36.21	36.21	36.19	36.19	713	-0.01(-0.02%)
Jul 29, 2019	36.25	36.25	36.20	36.20	1,025	+0.03(+0.09%)
Jul 26, 2019	36.16	36.16	36.16	36.16	104	+0.10(+0.28%)
Jul 25, 2019	36.19	36.19	35.94	36.06	8,448	+0.08(+0.23%)
Jul 24, 2019	35.92	36.05	35.92	35.98	7,351	-0.04(-0.12%)
Jul 23, 2019	36.02	36.02	36.02	36.02	674	-0.09(-0.25%)
Jul 22, 2019	36.12	36.12	36.12	36.12	66	+0.03(+0.08%)
Jul 19, 2019	36.09	36.09	36.09	36.09	521	-0.01(-0.03%)
Jul 18, 2019	36.13	36.13	36.10	36.10	573	+0.07(+0.19%)
Jul 17, 2019	36.03	36.03	36.03	36.03	298	-0.03(-0.09%)
Jul 16, 2019	36.09	36.10	36.05	36.06	3,565	+0.08(+0.23%)
Jul 15, 2019	35.98	35.98	35.98	35.98	0	-0.11(-0.31%)
Jul 12, 2019	36.09	36.09	36.09	36.09	0	+0.03(+0.09%)
Jul 11, 2019	36.06	36.06	36.06	36.06	19	+0.02(+0.05%)
Jul 10, 2019	36.02	36.04	36.02	36.04	371	-0.05(-0.15%)
Jul 09, 2019	36.10	36.10	36.05	36.09	3,190	+0.15(+0.43%)
Jul 08, 2019	36.01	36.01	35.94	35.94	3,864	-0.01(-0.04%)
Jul 05, 2019	36.00	36.00	35.95	35.95	104	-0.06(-0.17%)
Jul 03, 2019	36.02	36.02	36.02	36.02	104	+0.06(+0.16%)
Jul 02, 2019	35.96	35.96	35.96	35.96	371	+0.03(+0.09%)
Jul 01, 2019	35.94	35.94	35.92	35.92	493	-0.03(-0.08%)
Jun 28, 2019	35.95	35.95	35.95	35.95	104	-0.00(-0.01%)
Jun 27, 2019	35.96	35.96	35.96	35.96	26	+0.03(+0.08%)
Jun 26, 2019	35.93	35.93	35.93	35.93	66	-0.01(-0.03%)
Jun 25, 2019	35.90	35.94	35.90	35.94	488	-0.03(-0.10%)
Jun 24, 2019	35.97	35.97	35.97	35.97	1	+0.09(+0.24%)
Jun 21, 2019	35.89	35.89	35.89	35.89	104	-0.12(-0.33%)
Jun 20, 2019	36.00	36.00	36.00	36.00	188	+0.11(+0.31%)
Jun 19, 2019	35.93	35.97	35.89	35.89	1,510	-0.02(-0.05%)
Jun 18, 2019	35.93	35.93	35.91	35.91	698	+0.06(+0.17%)
Jun 17, 2019	35.85	35.85	35.85	35.85	170	-0.07(-0.20%)
Jun 14, 2019	35.78	35.92	35.78	35.92	6,158	+0.07(+0.19%)
Jun 13, 2019	35.85	35.85	35.85	35.85	0	+0.00(+0.00%)
Jun 12, 2019	35.85	35.85	35.85	35.85	31	+0.00(+0.01%)
Jun 11, 2019	35.78	35.85	35.78	35.85	298	+0.05(+0.13%)
Jun 10, 2019	35.75	35.80	35.75	35.80	626	+0.03(+0.08%)
Jun 07, 2019	35.96	35.98	35.77	35.77	5,845	-0.14(-0.38%)
Jun 06, 2019	35.91	35.91	35.91	35.91	48	-0.01(-0.02%)
Jun 05, 2019	35.71	35.95	35.71	35.91	1,216	-0.01(-0.03%)
Jun 04, 2019	35.82	35.92	35.82	35.92	825	+0.03(+0.08%)
Jun 03, 2019	35.90	35.90	35.90	35.90	0	+0.11(+0.31%)
May 31, 2019	35.79	35.79	35.79	35.79	104	-0.03(-0.10%)
May 30, 2019	35.82	35.82	35.82	35.82	0	+0.10(+0.29%)
May 29, 2019	35.72	35.77	35.57	35.72	1,045	-0.10(-0.28%)
May 28, 2019	35.76	35.82	35.76	35.82	998	+0.04(+0.10%)
May 24, 2019	35.69	35.78	35.69	35.78	417	+0.05(+0.13%)
May 23, 2019	35.66	35.78	35.66	35.73	875	+0.02(+0.06%)
May 22, 2019	35.72	35.72	35.66	35.71	920	+0.11(+0.32%)
May 21, 2019	35.66	35.66	35.53	35.60	5,814	-0.06(-0.16%)
May 20, 2019	35.69	35.69	35.65	35.65	775	-0.04(-0.11%)
May 17, 2019	35.71	35.71	35.64	35.69	1,043	-0.05(-0.15%)
May 16, 2019	35.77	35.77	35.75	35.75	239	-0.03(-0.08%)
May 15, 2019	35.78	35.78	35.78	35.78	570	-0.00(-0.00%)
May 14, 2019	35.78	35.78	35.78	35.78	0	+0.00(+0.01%)
May 13, 2019	35.71	35.77	35.71	35.77	567	-0.11(-0.30%)
May 10, 2019	36.02	36.02	35.84	35.88	1,043	+0.12(+0.33%)
May 09, 2019	35.76	35.76	35.76	35.76	270	-0.10(-0.28%)
May 08, 2019	35.86	35.86	35.86	35.86	20	+0.15(+0.42%)
May 07, 2019	35.89	35.92	35.71	35.71	3,127	-0.21(-0.58%)
May 06, 2019	35.92	35.92	35.92	35.92	0	-0.02(-0.07%)
May 03, 2019	35.94	35.94	35.94	35.94	0	+0.05(+0.13%)
May 02, 2019	35.90	35.90	35.90	35.90	50	+0.05(+0.15%)
May 01, 2019	35.84	35.84	35.84	35.84	521	-0.00(-0.01%)
Apr 30, 2019	35.83	35.90	35.75	35.85	2,415	-0.00(-0.01%)
Apr 29, 2019	35.85	35.85	35.77	35.85	627	+0.02(+0.07%)
Apr 26, 2019	35.83	35.83	35.83	35.83	0	-0.02(-0.05%)
Apr 25, 2019	35.85	35.85	35.85	35.85	0	+0.01(+0.02%)
Apr 24, 2019	35.76	35.84	35.76	35.84	1,833	+0.20(+0.55%)
Apr 23, 2019	35.62	35.67	35.62	35.64	2,374	-0.02(-0.05%)
Apr 22, 2019	35.58	35.66	35.58	35.66	188	-0.04(-0.10%)
Apr 18, 2019	35.72	35.74	35.68	35.70	3,966	-0.12(-0.34%)
Apr 17, 2019	35.67	35.82	35.64	35.82	12,332	+0.15(+0.42%)
Apr 16, 2019	35.67	35.67	35.62	35.67	770	-0.04(-0.12%)
Apr 15, 2019	35.73	35.79	35.63	35.71	2,642	-0.00(-0.01%)
Apr 12, 2019	35.72	35.72	35.72	35.72	0	-0.01(-0.04%)
Apr 11, 2019	35.73	35.73	35.73	35.73	411	-0.03(-0.09%)
Apr 10, 2019	35.79	35.84	35.75	35.77	681	+0.01(+0.04%)
Apr 09, 2019	35.76	35.78	35.68	35.75	2,130	-0.03(-0.08%)
Apr 08, 2019	35.68	35.78	35.68	35.78	533	-0.07(-0.19%)
Apr 05, 2019	35.84	35.85	35.84	35.85	7,098	+0.06(+0.17%)
Apr 04, 2019	35.69	35.80	35.69	35.79	2,039	+0.04(+0.12%)
Apr 03, 2019	35.75	35.76	35.69	35.75	1,881	-0.02(-0.05%)
Apr 02, 2019	35.72	35.77	35.72	35.77	1,043	+0.00(+0.00%)
Apr 01, 2019	35.77	35.77	35.68	35.77	509	+0.01(+0.02%)
Mar 29, 2019	35.69	35.76	35.69	35.76	208	+0.15(+0.41%)
Mar 28, 2019	35.58	35.61	35.58	35.61	812	-0.06(-0.17%)
Mar 27, 2019	35.59	35.73	35.59	35.67	1,544	+0.02(+0.07%)
Mar 26, 2019	35.65	35.65	35.57	35.65	675	+0.00(+0.01%)
Mar 25, 2019	35.65	35.65	35.58	35.65	344	-0.08(-0.23%)
Mar 22, 2019	35.71	35.73	35.71	35.73	1,252	-0.07(-0.20%)
Mar 21, 2019	35.71	35.86	35.71	35.80	4,450	+0.05(+0.13%)
Mar 20, 2019	35.71	35.75	35.71	35.75	952	-0.02(-0.05%)
Mar 19, 2019	35.70	35.78	35.70	35.77	766	+0.05(+0.15%)
Mar 18, 2019	35.69	35.72	35.67	35.72	3,369	-0.17(-0.47%)
Mar 15, 2019	35.90	35.90	35.89	35.89	2,922	+0.11(+0.30%)
Mar 14, 2019	35.78	35.78	35.78	35.78	0	-0.08(-0.21%)
Mar 13, 2019	35.88	35.88	35.73	35.86	1,363	+0.11(+0.31%)
Mar 12, 2019	35.81	35.84	35.68	35.75	3,192	-0.15(-0.43%)
Mar 11, 2019	35.88	35.91	35.88	35.90	3,052	+0.18(+0.51%)
Mar 08, 2019	35.72	35.72	35.72	35.72	0	-0.00(-0.01%)
Mar 07, 2019	35.85	35.85	35.72	35.72	2,029	+0.01(+0.02%)
Mar 06, 2019	35.64	35.73	35.63	35.72	2,083	-0.07(-0.20%)
Mar 05, 2019	35.76	35.79	35.76	35.79	1,032	+0.03(+0.08%)
Mar 04, 2019	35.76	35.76	35.76	35.76	0	+0.02(+0.07%)
Mar 01, 2019	35.73	35.73	35.73	35.73	0	+0.11(+0.31%)
Feb 28, 2019	35.62	35.62	35.62	35.62	19	-0.18(-0.51%)
Feb 27, 2019	35.80	35.80	35.80	35.80	0	+0.15(+0.42%)
Feb 26, 2019	35.81	35.81	35.65	35.65	444	-0.19(-0.54%)
Feb 25, 2019	35.46	35.85	35.46	35.85	1,523	+0.11(+0.32%)
Feb 22, 2019	35.73	35.78	35.59	35.73	10,751	-0.14(-0.40%)
Feb 21, 2019	35.89	35.89	35.88	35.88	304	-0.02(-0.05%)
Feb 20, 2019	35.90	35.90	35.89	35.89	350	+0.03(+0.09%)
Feb 19, 2019	35.67	35.96	35.67	35.86	1,991	+0.09(+0.26%)
Feb 15, 2019	35.74	35.81	35.72	35.77	2,087	+0.04(+0.12%)
Feb 14, 2019	35.76	35.76	35.67	35.73	1,207	+0.02(+0.04%)
Feb 13, 2019	35.78	35.78	35.71	35.71	807	+0.01(+0.03%)
Feb 12, 2019	35.74	35.74	35.70	35.70	2,014	-0.01(-0.04%)
Feb 11, 2019	35.62	35.76	35.62	35.71	4,561	+0.09(+0.24%)
Feb 08, 2019	35.63	35.63	35.63	35.63	104	-0.02(-0.07%)
Feb 07, 2019	35.61	35.66	35.61	35.65	6,800	+0.11(+0.31%)
Feb 06, 2019	35.53	35.59	35.52	35.54	3,145	+0.02(+0.04%)
Feb 05, 2019	35.53	35.53	35.53	35.53	96	-0.00(-0.00%)
Feb 04, 2019	35.50	35.53	35.50	35.53	522	+0.01(+0.02%)
Feb 01, 2019	35.60	35.66	35.52	35.52	2,609	+0.01(+0.03%)
Jan 31, 2019	35.65	35.65	35.49	35.51	2,918	-0.05(-0.13%)
Jan 30, 2019	35.51	35.58	35.51	35.56	967	+0.05(+0.13%)
Jan 29, 2019	35.65	35.65	35.51	35.51	1,498	-0.08(-0.21%)
Jan 28, 2019	35.60	35.68	35.53	35.59	6,511	+0.10(+0.29%)
Jan 25, 2019	35.48	35.48	35.48	35.48	104	+0.01(+0.03%)
Jan 24, 2019	35.47	35.47	35.47	35.47	0	+0.00(+0.00%)
Jan 23, 2019	35.47	35.47	35.45	35.47	746	+0.18(+0.52%)
Jan 22, 2019	35.43	35.43	35.26	35.29	5,147	-0.00(-0.01%)
Jan 18, 2019	35.25	35.30	35.25	35.30	730	+0.00(+0.01%)
Jan 17, 2019	35.40	35.40	35.27	35.29	9,341	+0.80(+2.33%)
Jan 16, 2019	35.67	35.67	34.49	34.49	31,126	-1.09(-3.06%)
Jan 15, 2019	35.57	35.57	35.57	35.57	114	-0.09(-0.24%)
Jan 14, 2019	35.58	35.66	35.58	35.66	1,304	-0.01(-0.04%)
Jan 11, 2019	35.58	35.68	35.58	35.67	7,724	+0.23(+0.63%)
Jan 10, 2019	35.45	35.45	35.45	35.45	202	+0.01(+0.03%)
Jan 09, 2019	35.45	35.45	35.44	35.44	199	-0.24(-0.66%)
Jan 08, 2019	35.41	35.67	35.33	35.67	24,162	+0.23(+0.65%)
Jan 07, 2019	35.39	35.45	35.31	35.45	12,017	+0.06(+0.16%)
Jan 04, 2019	35.30	35.43	35.30	35.39	521	+0.19(+0.54%)
Jan 03, 2019	35.20	35.20	35.20	35.20	0	-0.11(-0.30%)
Jan 02, 2019	35.28	35.44	35.28	35.30	2,990	-0.12(-0.34%)
Dec 31, 2018	35.45	35.45	35.42	35.43	2,192	+0.11(+0.33%)
Dec 28, 2018	35.31	35.31	35.31	35.31	0	-0.02(-0.04%)
Dec 27, 2018	35.31	35.33	35.31	35.33	457	+0.08(+0.23%)
Dec 26, 2018	35.28	35.28	35.24	35.24	317	+0.11(+0.31%)
Dec 24, 2018	35.13	35.13	35.13	35.13	104	-0.10(-0.27%)
Dec 21, 2018	35.23	35.23	35.23	35.23	0	-0.02(-0.05%)
Dec 20, 2018	35.25	35.25	35.25	35.25	0	+0.20(+0.57%)
Dec 19, 2018	35.23	35.23	35.04	35.05	4,122	-0.07(-0.19%)
Dec 18, 2018	35.41	35.48	35.11	35.11	3,527	-0.27(-0.76%)
Dec 17, 2018	35.51	35.51	35.38	35.38	250	-0.26(-0.74%)
Dec 14, 2018	35.65	35.70	35.65	35.65	6,472	-0.01(-0.03%)
Dec 13, 2018	35.70	35.70	35.66	35.66	1,411	+0.08(+0.23%)
Dec 12, 2018	35.58	35.58	35.50	35.57	3,698	-0.40(-1.12%)
Dec 11, 2018	35.75	36.01	35.75	35.98	6,455	+0.49(+1.38%)
Dec 10, 2018	35.37	35.49	35.25	35.49	6,161	+0.09(+0.24%)
Dec 07, 2018	35.47	35.48	35.40	35.40	13,363	-0.30(-0.83%)
Dec 06, 2018	35.49	35.71	35.49	35.70	3,452	+0.31(+0.87%)
Dec 04, 2018	35.43	35.44	35.39	35.39	417	-0.01(-0.02%)
Dec 03, 2018	35.41	35.48	35.40	35.40	588	+0.04(+0.12%)
Nov 30, 2018	35.29	35.35	35.23	35.35	1,044	+0.05(+0.14%)
Nov 29, 2018	35.31	35.31	35.31	35.31	312	+0.11(+0.30%)
Nov 28, 2018	35.18	35.28	35.18	35.20	609	+0.03(+0.08%)
Nov 27, 2018	35.10	35.17	35.10	35.17	417	-0.07(-0.20%)
Nov 26, 2018	35.15	35.32	35.15	35.24	1,590	+0.36(+1.03%)
Nov 23, 2018	34.88	34.88	34.88	34.88	0	+0.00(+0.00%)
Nov 21, 2018		34.88	34.88	34.88	0	-0.14(-0.41%)
Nov 20, 2018	35.17	35.20	34.77	35.03	19,220	-0.18(-0.52%)
Nov 19, 2018	35.23	35.23	35.15	35.21	1,122	+0.19(+0.55%)
Nov 16, 2018	35.21	35.26	35.00	35.02	5,637	-0.12(-0.35%)
Nov 15, 2018	35.14	35.14	35.14	35.14	312	-0.14(-0.41%)
Nov 14, 2018	35.28	35.29	35.28	35.29	14,430	-0.01(-0.03%)
Nov 13, 2018	35.10	35.36	35.10	35.30	5,534	+0.27(+0.77%)
Nov 12, 2018	35.02	35.03	34.76	35.03	2,022	+0.05(+0.15%)
Nov 09, 2018	34.95	34.98	34.95	34.98	313	-0.06(-0.18%)
Nov 08, 2018	35.04	35.04	35.04	35.04	216	-0.06(-0.17%)
Nov 07, 2018	34.93	35.17	34.93	35.10	13,359	+0.23(+0.67%)
Nov 06, 2018	34.87	34.87	34.87	34.87	222	+0.04(+0.11%)
Nov 05, 2018	34.83	34.83	34.83	34.83	10	-0.00(-0.00%)
Nov 02, 2018	34.83	34.83	34.83	34.83	104	+0.00(+0.00%)
Nov 01, 2018	34.83	34.83	34.83	34.83	244	+0.01(+0.03%)
Oct 31, 2018	34.82	34.82	34.82	34.82	798	+0.20(+0.58%)
Oct 30, 2018	34.80	34.80	34.62	34.62	552	+0.00(+0.00%)
Oct 29, 2018	34.62	34.62	34.62	34.62	30	+0.00(+0.00%)
Oct 26, 2018	34.62	34.62	34.49	34.62	730	+0.11(+0.33%)
Oct 25, 2018	34.50	34.50	34.50	34.50	83	+0.00(+0.00%)
Oct 24, 2018	34.50	34.50	34.50	34.50	168	-0.12(-0.36%)
Oct 23, 2018	34.63	34.63	34.63	34.63	0	+0.00(+0.00%)
Oct 22, 2018	34.56	34.63	34.56	34.63	771	+0.15(+0.44%)
Oct 19, 2018	34.47	34.47	34.47	34.47	104	+0.00(+0.00%)
Oct 18, 2018	34.47	34.47	34.47	34.47	0	+0.00(+0.00%)
Oct 17, 2018	34.59	34.61	34.45	34.47	9,714	-0.17(-0.50%)
Oct 16, 2018	34.75	34.75	34.65	34.65	1,118	+0.00(+0.00%)
Oct 15, 2018	34.58	34.65	34.58	34.65	328	+0.06(+0.17%)
Oct 12, 2018	34.59	34.60	34.59	34.59	2,714	-0.14(-0.41%)
Oct 11, 2018	34.73	34.73	34.73	34.73	0	+0.00(+0.00%)
Oct 10, 2018	34.84	34.84	34.73	34.73	318	-0.05(-0.14%)
Oct 09, 2018	34.61	34.78	34.61	34.78	313	+0.00(+0.00%)
Oct 08, 2018	34.64	34.78	34.64	34.78	313	+0.00(+0.00%)
Oct 05, 2018	34.71	34.78	34.66	34.78	939	+0.12(+0.36%)
Oct 04, 2018	34.65	34.65	34.65	34.65	45	+0.00(+0.00%)
Oct 03, 2018	34.71	34.71	34.65	34.65	816	-0.10(-0.30%)
Oct 02, 2018	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Oct 01, 2018	34.76	34.76	34.76	34.76	64	-0.00(-0.01%)
Sep 28, 2018	34.76	34.76	34.76	34.76	208	+0.02(+0.05%)
Sep 27, 2018	34.74	34.74	34.74	34.74	522	+0.07(+0.21%)
Sep 26, 2018	34.67	34.67	34.67	34.67	0	+0.00(+0.00%)
Sep 25, 2018	34.67	34.67	34.67	34.67	115	-0.01(-0.03%)
Sep 24, 2018	34.68	34.68	34.68	34.68	240	-0.01(-0.03%)
Sep 21, 2018	34.69	34.69	34.69	34.69	0	+0.00(+0.00%)
Sep 20, 2018	34.69	34.69	34.69	34.69	0	+0.00(+0.00%)
Sep 19, 2018	34.69	34.69	34.69	34.69	0	+0.00(+0.00%)
Sep 18, 2018	34.74	34.74	34.69	34.69	424	+0.01(+0.03%)
Sep 17, 2018	34.68	34.68	34.68	34.68	114	+0.08(+0.22%)
Sep 14, 2018	34.60	34.60	34.60	34.60	0	+0.00(+0.00%)
Sep 13, 2018	34.60	34.60	34.60	34.60	105	-0.05(-0.14%)
Sep 12, 2018	34.65	34.65	34.65	34.65	0	+0.00(+0.00%)
Sep 11, 2018	34.65	34.65	34.65	34.65	105	+0.03(+0.08%)
Sep 10, 2018	34.62	34.62	34.62	34.62	4,030	-0.05(-0.14%)
Sep 07, 2018	34.53	34.67	34.50	34.67	18,811	+0.16(+0.47%)
Sep 06, 2018	34.55	34.56	34.51	34.51	27,641	+0.07(+0.19%)
Sep 05, 2018	34.56	34.56	34.44	34.44	16,184	-0.07(-0.20%)

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.