Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	59.83	60.15	59.83	60.15	1,982	+0.24(+0.40%)
Sep 27, 2019	59.88	59.91	59.88	59.91	1,091	-0.07(-0.12%)
Sep 26, 2019		59.98	59.98	59.98	189	+0.00(+0.00%)
Sep 25, 2019		59.98	59.98	59.98	103	+0.00(+0.00%)
Sep 24, 2019	59.82	59.98	59.82	59.98	687	+0.20(+0.33%)
Sep 23, 2019	59.78	59.78	59.78	59.78	279	-0.02(-0.03%)
Sep 20, 2019	59.90	59.90	59.80	59.80	608	+0.00(+0.01%)
Sep 19, 2019		59.80	59.80	59.80	146	+0.00(+0.00%)
Sep 18, 2019	59.98	59.98	59.80	59.80	1,703	-0.36(-0.60%)
Sep 17, 2019	60.29	60.29	60.16	60.16	982	+0.13(+0.21%)
Sep 16, 2019	59.95	60.03	59.88	60.03	1,144	-0.01(-0.01%)
Sep 13, 2019		60.04	60.04	60.04	121	+0.00(+0.00%)
Sep 12, 2019	60.04	60.04	60.04	60.04	935	-0.01(-0.01%)
Sep 11, 2019	60.05	60.05	60.05	60.05	193	-0.22(-0.37%)
Sep 10, 2019	59.82	60.30	59.82	60.27	715	+0.40(+0.67%)
Sep 09, 2019	60.09	60.22	59.87	59.87	1,145	-0.23(-0.38%)
Sep 06, 2019	60.09	60.09	60.09	60.09	243	+0.13(+0.22%)
Sep 05, 2019	59.96	59.96	59.96	59.96	244	+0.28(+0.47%)
Sep 04, 2019	59.68	59.68	59.68	59.68	332	-0.18(-0.31%)
Sep 03, 2019	59.78	59.92	59.65	59.86	2,936	+0.18(+0.30%)
Aug 30, 2019	59.56	59.68	59.56	59.68	2,068	-0.18(-0.29%)
Aug 29, 2019	59.97	59.97	59.71	59.86	3,741	+0.39(+0.65%)
Aug 28, 2019	59.74	59.74	59.47	59.47	412	-0.10(-0.17%)
Aug 27, 2019	59.49	59.92	59.44	59.57	14,382	-0.52(-0.86%)
Aug 26, 2019	59.90	60.09	59.90	60.09	362	+0.25(+0.41%)
Aug 23, 2019	59.84	59.84	59.84	59.84	366	+0.08(+0.14%)
Aug 22, 2019	59.80	59.80	59.76	59.76	1,084	+0.16(+0.26%)
Aug 21, 2019	59.60	59.60	59.60	59.60	362	+0.00(+0.00%)
Aug 20, 2019	59.60	59.60	59.60	59.60	526	+0.04(+0.06%)
Aug 19, 2019	59.77	59.77	59.56	59.56	708	+0.05(+0.09%)
Aug 16, 2019	59.68	59.71	59.51	59.51	1,831	-0.25(-0.41%)
Aug 15, 2019	59.45	59.76	59.45	59.76	2,250	+0.31(+0.52%)
Aug 14, 2019	59.55	59.55	59.45	59.45	775	-0.15(-0.25%)
Aug 13, 2019	59.52	59.89	59.52	59.60	1,171	+0.13(+0.23%)
Aug 12, 2019	59.94	59.94	59.46	59.46	2,554	-0.47(-0.79%)
Aug 09, 2019	59.93	59.93	59.93	59.93	366	-0.03(-0.06%)
Aug 08, 2019	59.75	60.25	59.73	59.97	1,770	+0.27(+0.46%)
Aug 07, 2019	60.03	60.03	59.69	59.69	661	-0.20(-0.33%)
Aug 06, 2019	59.78	59.89	59.61	59.89	1,116	+0.28(+0.47%)
Aug 05, 2019	60.01	60.01	59.61	59.61	584	-0.53(-0.88%)
Aug 02, 2019	60.03	60.14	60.03	60.14	732	+0.50(+0.83%)
Aug 01, 2019	59.86	59.90	59.64	59.64	604	-0.07(-0.12%)
Jul 31, 2019	59.71	59.71	59.71	59.71	560	-0.26(-0.43%)
Jul 30, 2019	59.82	59.97	59.82	59.97	588	+0.21(+0.35%)
Jul 29, 2019	59.77	59.77	59.77	59.77	881	-0.26(-0.44%)
Jul 26, 2019	59.58	60.03	59.50	60.03	4,274	+0.26(+0.44%)
Jul 25, 2019	59.65	59.79	59.65	59.77	898	+0.03(+0.05%)
Jul 24, 2019	59.86	59.89	59.73	59.73	2,012	+0.19(+0.32%)
Jul 23, 2019	59.77	59.80	59.54	59.54	4,239	-0.41(-0.69%)
Jul 22, 2019	59.96	59.96	59.66	59.96	1,168	+0.02(+0.03%)
Jul 19, 2019	59.97	60.52	59.94	59.94	980	+0.38(+0.64%)
Jul 18, 2019	59.90	59.97	59.56	59.56	1,604	-0.20(-0.34%)
Jul 17, 2019	59.79	59.98	59.64	59.76	2,703	+0.06(+0.10%)
Jul 16, 2019	59.58	59.82	59.58	59.70	2,027	+0.20(+0.34%)
Jul 15, 2019	59.51	59.51	59.50	59.50	2,509	+0.04(+0.07%)
Jul 12, 2019	59.62	59.62	59.45	59.46	612	-0.16(-0.27%)
Jul 11, 2019	59.84	59.84	59.62	59.62	7,828	+0.28(+0.47%)
Jul 10, 2019	59.36	59.78	58.88	59.35	10,212	-0.17(-0.29%)
Jul 09, 2019	59.28	59.52	59.21	59.52	4,656	+0.17(+0.29%)
Jul 08, 2019	59.56	59.59	59.32	59.35	5,151	-0.11(-0.19%)
Jul 05, 2019	59.46	59.48	59.46	59.46	612	-0.38(-0.64%)
Jul 03, 2019	59.83	59.84	59.67	59.84	3,554	+0.22(+0.37%)
Jul 02, 2019	59.33	59.68	59.32	59.62	10,004	+0.29(+0.50%)
Jul 01, 2019	59.33	59.33	59.33	59.33	542	+0.12(+0.20%)
Jun 28, 2019	59.43	59.43	59.17	59.21	3,922	+0.22(+0.37%)
Jun 27, 2019		58.99	58.99	58.99	68	+0.00(+0.00%)
Jun 26, 2019	58.96	59.05	58.96	58.99	2,712	+0.10(+0.17%)
Jun 25, 2019	59.09	59.09	58.90	58.90	506	+0.05(+0.08%)
Jun 24, 2019	58.88	58.88	58.85	58.85	440	-0.12(-0.20%)
Jun 21, 2019	58.90	58.97	58.90	58.97	1,107	-0.14(-0.23%)
Jun 20, 2019	59.10	59.10	59.10	59.10	1,291	+0.02(+0.04%)
Jun 19, 2019	58.78	59.08	58.67	59.08	1,924	+0.82(+1.41%)
Jun 18, 2019		58.26	58.26	58.26	317	+0.00(+0.00%)
Jun 17, 2019	58.28	58.28	58.26	58.26	453	-0.24(-0.40%)
Jun 14, 2019	58.71	58.71	58.49	58.49	4,674	+0.11(+0.18%)
Jun 13, 2019	58.44	58.53	58.39	58.39	1,896	-0.15(-0.26%)
Jun 12, 2019	58.42	58.54	58.42	58.54	540	+0.56(+0.96%)
Jun 11, 2019		57.98	57.98	57.98	87	+0.00(+0.00%)
Jun 10, 2019	57.98	57.98	57.98	57.98	482	+0.00(+0.00%)
Jun 07, 2019		57.98	57.98	57.98	19	+0.00(+0.00%)
Jun 06, 2019	58.20	58.20	57.98	57.98	6,408	-0.13(-0.22%)
Jun 05, 2019	58.58	58.58	58.11	58.11	1,092	+0.24(+0.41%)
Jun 04, 2019		57.87	57.87	57.87	273	+0.00(+0.00%)
Jun 03, 2019	58.12	58.20	57.87	57.87	1,168	-0.25(-0.43%)
May 31, 2019	58.12	58.12	58.12	58.12	246	+0.29(+0.50%)
May 30, 2019		57.84	57.84	57.84	93	+0.00(+0.00%)
May 29, 2019	57.84	57.84	57.84	57.84	131	-0.56(-0.96%)
May 28, 2019		58.40	58.40	58.40	179	+0.22(+0.37%)
May 24, 2019	57.81	58.35	57.81	58.18	1,234	+0.21(+0.36%)
May 23, 2019	57.60	57.97	57.57	57.97	7,464	-0.04(-0.07%)
May 22, 2019	58.01	58.01	58.01	58.01	507	+0.19(+0.33%)
May 21, 2019	57.91	57.91	57.82	57.82	627	+0.15(+0.26%)
May 20, 2019	57.57	57.83	57.57	57.67	7,181	-0.28(-0.49%)
May 17, 2019	57.66	57.96	57.62	57.96	1,852	+0.21(+0.37%)
May 16, 2019	57.79	57.79	57.75	57.75	380	+0.15(+0.26%)
May 15, 2019		57.60	57.60	57.60	242	+0.00(+0.00%)
May 14, 2019	57.69	57.69	57.60	57.60	1,503	-0.11(-0.18%)
May 13, 2019	57.73	57.96	57.70	57.70	901	+0.11(+0.18%)
May 10, 2019		57.60	57.60	57.60	249	+0.00(+0.00%)
May 09, 2019		57.60	57.60	57.60	127	+0.00(+0.00%)
May 08, 2019	57.58	57.60	57.58	57.60	424	+0.02(+0.03%)
May 07, 2019	57.73	57.79	57.58	57.58	17,739	-0.02(-0.03%)
May 06, 2019	57.95	57.95	57.60	57.60	2,512	-0.35(-0.60%)
May 03, 2019	57.90	57.95	57.90	57.95	2,469	+0.13(+0.22%)
May 02, 2019	57.94	57.94	57.82	57.82	2,101	-0.07(-0.13%)
May 01, 2019	57.82	57.89	57.74	57.89	1,592	-0.00(-0.00%)
Apr 30, 2019	57.58	57.89	57.56	57.89	6,197	+0.32(+0.55%)
Apr 29, 2019	57.66	57.83	57.57	57.57	5,993	+0.00(+0.00%)
Apr 26, 2019	57.54	57.71	57.52	57.57	8,272	+0.07(+0.12%)
Apr 25, 2019	57.62	57.62	57.40	57.51	7,655	-0.21(-0.37%)
Apr 24, 2019		57.72	57.72	57.72	27	+0.00(+0.00%)
Apr 23, 2019		57.72	57.72	57.72	1	+0.21(+0.37%)
Apr 22, 2019		57.51	57.51	57.51	68	+0.00(+0.00%)
Apr 18, 2019	57.47	57.70	57.45	57.51	9,046	-0.18(-0.31%)
Apr 17, 2019	57.50	57.69	57.32	57.69	16,251	+0.23(+0.41%)
Apr 16, 2019	57.45	57.45	57.45	57.45	809	+0.11(+0.19%)
Apr 15, 2019	57.54	57.61	57.35	57.35	1,131	+0.01(+0.02%)
Apr 12, 2019		57.33	57.33	57.33	8	+0.00(+0.00%)
Apr 11, 2019	57.44	57.71	57.33	57.33	4,579	-0.28(-0.49%)
Apr 10, 2019	57.55	57.65	57.45	57.61	10,578	+0.13(+0.22%)
Apr 09, 2019	57.65	57.65	57.34	57.49	5,947	-0.16(-0.28%)
Apr 08, 2019	57.59	57.94	57.11	57.65	48,032	+0.10(+0.18%)
Apr 05, 2019	57.40	57.54	57.40	57.54	619	-0.16(-0.28%)
Apr 04, 2019	57.38	57.71	57.32	57.71	13,509	+0.17(+0.30%)
Apr 03, 2019	57.28	57.56	57.27	57.53	8,025	+0.23(+0.39%)
Apr 02, 2019	57.35	57.39	57.29	57.31	1,865	+0.06(+0.11%)
Apr 01, 2019	57.28	57.32	57.24	57.24	22,403	-0.03(-0.05%)
Mar 29, 2019	57.27	57.27	57.27	57.27	1,611	+0.20(+0.36%)
Mar 28, 2019		57.07	57.07	57.07	153	+0.00(+0.00%)
Mar 27, 2019	57.22	57.22	57.07	57.07	900	-0.18(-0.31%)
Mar 26, 2019	57.21	57.39	57.21	57.24	26,747	+0.05(+0.09%)
Mar 25, 2019	57.19	57.19	57.19	57.19	416	+0.01(+0.02%)
Mar 22, 2019	57.15	57.26	57.15	57.18	621	-0.08(-0.15%)
Mar 21, 2019	57.26	57.26	57.26	57.26	468	+0.19(+0.34%)
Mar 20, 2019	56.98	57.07	56.98	57.07	930	+0.18(+0.31%)
Mar 19, 2019	56.84	56.89	56.84	56.89	117,632	-0.10(-0.18%)
Mar 18, 2019	56.99	56.99	56.99	56.99	797	+0.15(+0.27%)
Mar 15, 2019	56.84	56.84	56.84	56.84	124	-0.09(-0.16%)
Mar 14, 2019	56.93	56.93	56.93	56.93	248	+0.34(+0.60%)
Mar 13, 2019		56.59	56.59	56.59	104	+0.00(+0.00%)
Mar 12, 2019	56.59	56.59	56.59	56.59	400	-0.08(-0.14%)
Mar 11, 2019	56.78	56.81	56.66	56.67	1,023	-0.01(-0.02%)
Mar 08, 2019	56.69	56.69	56.69	56.69	870	+0.09(+0.17%)
Mar 07, 2019		56.59	56.59	56.59	4	+0.00(+0.00%)
Mar 06, 2019	56.71	56.78	56.51	56.59	3,264	-0.14(-0.24%)
Mar 05, 2019	56.73	56.73	56.73	56.73	447	+0.11(+0.19%)
Mar 04, 2019		56.62	56.62	56.62	34	+0.00(+0.00%)
Mar 01, 2019	56.62	56.62	56.62	56.62	373	+0.14(+0.24%)
Feb 28, 2019	56.82	56.87	56.49	56.49	1,160	-0.11(-0.19%)
Feb 27, 2019	56.51	56.78	56.40	56.60	1,824	+0.08(+0.15%)
Feb 26, 2019	55.49	56.51	55.49	56.51	6,371	+0.08(+0.14%)
Feb 25, 2019	56.46	56.54	56.43	56.43	1,206	+0.15(+0.27%)
Feb 22, 2019	56.28	56.28	56.28	56.28	373	-0.13(-0.23%)
Feb 21, 2019	56.50	56.66	56.41	56.41	924	-0.10(-0.17%)
Feb 20, 2019		56.50	56.50	56.50	97	+0.00(+0.00%)
Feb 19, 2019	56.50	56.50	56.50	56.50	259	+0.23(+0.41%)
Feb 15, 2019	56.27	56.27	56.27	56.27	124	+0.19(+0.34%)
Feb 14, 2019		56.08	56.08	56.08	218	+0.00(+0.00%)
Feb 13, 2019	56.08	56.08	56.08	56.08	173	-0.18(-0.31%)
Feb 12, 2019	56.33	56.33	56.25	56.25	673	-0.08(-0.14%)
Feb 11, 2019	56.09	56.33	56.04	56.33	2,310	+0.16(+0.29%)
Feb 08, 2019		56.17	56.17	56.17	14	+0.00(+0.00%)
Feb 07, 2019	56.22	56.22	56.17	56.17	1,019	-0.23(-0.41%)
Feb 06, 2019		56.41	56.41	56.41	109	+0.00(+0.00%)
Feb 05, 2019	56.24	56.41	56.24	56.41	1,918	+0.37(+0.66%)
Feb 04, 2019		56.04	56.04	56.04	108	+0.00(+0.00%)
Feb 01, 2019	56.04	56.04	56.04	56.04	249	-0.25(-0.44%)
Jan 31, 2019	56.03	56.29	56.03	56.29	1,623	+0.42(+0.76%)
Jan 30, 2019	55.77	56.00	55.77	55.86	1,080	+0.10(+0.17%)
Jan 29, 2019	55.77	55.77	55.77	55.77	460	-0.04(-0.06%)
Jan 28, 2019	55.52	55.82	55.52	55.80	3,269	-0.06(-0.11%)
Jan 25, 2019	55.79	56.06	55.79	55.86	3,744	+0.09(+0.16%)
Jan 24, 2019	55.57	55.99	55.53	55.77	8,719	+0.04(+0.07%)
Jan 23, 2019	55.73	55.73	55.73	55.73	328	+0.03(+0.06%)
Jan 22, 2019	55.45	55.70	55.14	55.70	6,626	+0.23(+0.42%)
Jan 18, 2019	55.08	55.47	55.08	55.47	3,006	+0.48(+0.87%)
Jan 17, 2019	55.28	55.28	54.99	54.99	1,848	-0.46(-0.83%)
Jan 16, 2019	55.47	55.47	55.37	55.45	3,111	+0.42(+0.75%)
Jan 15, 2019	55.04	55.04	55.04	55.04	227	-0.21(-0.38%)
Jan 14, 2019	55.01	55.25	54.75	55.25	17,849	-0.11(-0.20%)
Jan 11, 2019	55.07	55.40	54.98	55.36	1,878	+0.59(+1.08%)
Jan 10, 2019	54.77	54.77	54.77	54.77	620	-0.12(-0.22%)
Jan 09, 2019	54.88	54.89	54.85	54.89	1,034	+0.05(+0.09%)
Jan 08, 2019	54.84	54.84	54.08	54.84	1,082	-0.15(-0.28%)
Jan 07, 2019	54.46	54.99	54.46	54.99	1,509	+0.52(+0.96%)
Jan 04, 2019	54.57	54.57	54.47	54.47	1,503	-0.05(-0.10%)
Jan 03, 2019	54.20	54.52	54.20	54.52	670	+0.06(+0.11%)
Jan 02, 2019	54.39	54.46	54.37	54.46	1,323	+0.18(+0.33%)
Dec 31, 2018	54.53	54.53	54.22	54.29	1,753	-0.06(-0.12%)
Dec 28, 2018	54.35	54.35	54.35	54.35	501	+0.16(+0.29%)
Dec 27, 2018	54.29	54.44	53.97	54.20	1,220	-0.00(-0.01%)
Dec 26, 2018	54.26	54.27	54.10	54.20	1,422	-0.06(-0.10%)
Dec 24, 2018	54.26	54.26	54.26	54.26	501	+0.17(+0.31%)
Dec 21, 2018	54.27	54.29	54.09	54.09	3,017	-0.10(-0.19%)
Dec 20, 2018	54.19	54.45	54.17	54.19	11,455	-0.26(-0.48%)
Dec 19, 2018	54.45	54.45	54.45	54.45	468	+0.09(+0.16%)
Dec 18, 2018	54.22	54.37	54.22	54.37	1,014	-0.14(-0.25%)
Dec 17, 2018	54.07	54.50	54.07	54.50	741	+0.16(+0.29%)
Dec 14, 2018	53.98	54.34	53.98	54.34	1,257	+0.16(+0.29%)
Dec 13, 2018	54.00	54.43	54.00	54.18	3,611	+0.20(+0.37%)
Dec 12, 2018	54.13	54.27	53.98	53.98	1,462	+0.02(+0.03%)
Dec 11, 2018	53.97	53.97	53.97	53.97	235	+0.01(+0.01%)
Dec 10, 2018	53.94	53.97	53.94	53.96	1,937	+0.02(+0.04%)
Dec 07, 2018	53.91	53.98	53.91	53.94	754	+0.02(+0.04%)
Dec 06, 2018	53.71	54.11	53.65	53.92	1,921	-0.19(-0.36%)
Dec 04, 2018	53.85	54.12	53.85	54.11	4,903	-0.02(-0.03%)
Dec 03, 2018	53.83	54.13	53.83	54.13	55,138	+0.60(+1.11%)
Nov 30, 2018	53.53	53.53	53.53	53.53	251	-0.13(-0.24%)
Nov 29, 2018	53.69	53.87	53.66	53.66	10,900	+0.30(+0.57%)
Nov 28, 2018	53.40	53.40	53.36	53.36	555	+0.00(+0.00%)
Nov 27, 2018	53.36	53.36	53.36	53.36	258	-0.06(-0.10%)
Nov 26, 2018	53.42	53.62	53.37	53.41	19,260	-0.33(-0.61%)
Nov 23, 2018	53.48	53.74	53.41	53.74	1,634	-0.06(-0.12%)
Nov 21, 2018		53.80	53.80	53.80	0	+0.18(+0.34%)
Nov 20, 2018	53.71	53.71	53.62	53.62	1,049	+0.02(+0.03%)
Nov 19, 2018	53.91	53.91	53.59	53.60	1,629	-0.11(-0.21%)
Nov 16, 2018	53.71	53.71	53.71	53.71	126	-0.29(-0.54%)
Nov 15, 2018	53.73	54.01	53.73	54.01	1,804	-0.19(-0.35%)
Nov 14, 2018	54.20	54.20	54.20	54.20	431	+0.30(+0.56%)
Nov 13, 2018	53.90	53.90	53.90	53.90	229	-0.19(-0.35%)
Nov 12, 2018	54.02	54.29	54.02	54.09	826	-0.37(-0.68%)
Nov 09, 2018	54.46	54.46	54.46	54.46	757	+0.22(+0.41%)
Nov 08, 2018	54.24	54.24	54.24	54.24	577	-0.21(-0.38%)
Nov 07, 2018	53.94	54.44	53.94	54.44	1,663	+0.36(+0.67%)
Nov 06, 2018	53.92	54.12	53.92	54.08	1,046	-0.26(-0.48%)
Nov 05, 2018	53.94	54.34	53.83	54.34	2,266	+0.03(+0.06%)
Nov 02, 2018	54.31	54.31	54.31	54.31	378	+0.11(+0.20%)
Nov 01, 2018	54.25	54.29	54.09	54.20	2,345	+0.31(+0.58%)
Oct 31, 2018	54.04	54.04	53.87	53.89	540	+0.06(+0.12%)
Oct 30, 2018	53.95	53.95	53.82	53.82	1,847	-0.04(-0.07%)
Oct 29, 2018	54.01	54.01	53.86	53.86	714	-0.19(-0.36%)
Oct 26, 2018	54.05	54.05	54.03	54.05	630	-0.07(-0.13%)
Oct 25, 2018	54.13	54.13	54.13	54.13	531	+0.33(+0.62%)
Oct 24, 2018	53.79	53.79	53.79	53.79	340	-0.15(-0.28%)
Oct 23, 2018	53.94	53.94	53.94	53.94	247	-0.12(-0.23%)
Oct 22, 2018		54.07	54.07	54.07	45	+0.00(+0.00%)
Oct 19, 2018	54.26	54.62	54.04	54.07	10,129	-0.23(-0.42%)
Oct 18, 2018	54.30	54.30	54.30	54.30	1,054	-0.11(-0.20%)
Oct 17, 2018		54.41	54.41	54.41	2	-0.00(-0.01%)
Oct 16, 2018	54.32	54.41	54.32	54.41	852	+0.06(+0.11%)
Oct 15, 2018	54.26	54.45	54.26	54.35	1,459	-0.14(-0.25%)
Oct 12, 2018	54.56	54.56	54.26	54.48	6,204	+0.15(+0.28%)
Oct 11, 2018	54.35	54.35	54.26	54.33	1,043	-0.10(-0.18%)
Oct 10, 2018	54.35	54.43	54.35	54.43	1,777	+0.15(+0.28%)
Oct 09, 2018	54.26	54.28	54.26	54.28	1,026	+0.04(+0.07%)
Oct 08, 2018	54.24	54.24	53.88	54.24	4,060	+0.53(+0.99%)
Oct 05, 2018	54.46	54.48	53.71	53.71	3,672	-0.36(-0.66%)
Oct 04, 2018	54.41	54.41	54.07	54.07	1,007	-0.48(-0.88%)
Oct 03, 2018	54.48	54.55	54.25	54.55	3,750	+0.37(+0.69%)
Oct 02, 2018	54.61	54.64	54.18	54.18	2,610	-0.43(-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.