Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2020		31.99	31.99	31.99	0	+0.00(+0.00%)
Feb 05, 2020	32.00	32.01	31.99	31.99	93,517	-0.01(-0.03%)
Feb 04, 2020	32.00	32.00	31.98	32.00	60,487	-0.01(-0.03%)
Feb 03, 2020	31.98	32.01	31.96	32.01	248,211	+0.05(+0.16%)
Jan 31, 2020	31.96	31.98	31.96	31.96	107,400	-0.02(-0.06%)
Jan 30, 2020	31.96	31.98	31.95	31.98	277,158	+0.01(+0.03%)
Jan 29, 2020	32.00	32.00	31.95	31.97	65,906	-0.01(-0.03%)
Jan 28, 2020	31.98	31.98	31.94	31.98	203,606	+0.04(+0.13%)
Jan 27, 2020	31.89	31.95	31.89	31.94	159,412	+0.00(+0.00%)
Jan 24, 2020	31.96	31.97	31.93	31.94	122,800	-0.03(-0.09%)
Jan 23, 2020	31.96	31.97	31.95	31.97	100,641	+0.01(+0.03%)
Jan 22, 2020	31.97	31.97	31.95	31.96	68,795	+0.00(+0.00%)
Jan 21, 2020	31.95	31.97	31.95	31.96	86,133	+0.01(+0.03%)
Jan 17, 2020	31.98	32.00	31.94	31.95	72,400	+0.00(+0.00%)
Jan 16, 2020	31.94	31.96	31.94	31.95	169,758	+0.01(+0.03%)
Jan 15, 2020	31.93	31.96	31.93	31.94	315,588	+0.01(+0.03%)
Jan 14, 2020	31.92	31.95	31.92	31.93	163,775	+0.00(+0.00%)
Jan 13, 2020	31.92	31.94	31.92	31.93	78,509	+0.01(+0.03%)
Jan 10, 2020	31.93	31.96	31.92	31.92	106,100	-0.01(-0.03%)
Jan 09, 2020	31.93	31.99	31.92	31.93	171,507	+0.00(+0.00%)
Jan 08, 2020	31.91	31.96	31.90	31.93	190,800	+0.02(+0.06%)
Jan 07, 2020	31.94	31.95	31.89	31.91	164,530	-0.03(-0.09%)
Jan 06, 2020	31.94	32.11	31.88	31.94	268,001	+0.00(+0.00%)
Jan 03, 2020	31.95	31.98	31.94	31.94	169,600	+0.00(+0.00%)
Jan 02, 2020	32.05	32.10	31.94	31.94	138,683	-0.04(-0.13%)
Dec 31, 2019	31.94	32.01	31.94	31.98	131,900	+0.04(+0.13%)
Dec 30, 2019	31.99	32.05	31.93	31.94	131,378	+0.00(+0.00%)
Dec 27, 2019	31.96	32.02	31.94	31.94	197,800	-0.02(-0.06%)
Dec 26, 2019	31.92	31.97	31.88	31.96	73,344	+0.03(+0.09%)
Dec 24, 2019	31.92	31.94	31.87	31.93	29,100	+0.04(+0.11%)
Dec 23, 2019	31.95	31.99	31.87	31.89	85,941	-0.01(-0.03%)
Dec 20, 2019	31.94	32.72	31.86	31.91	623,000	-0.00(-0.02%)
Dec 19, 2019	31.91	31.95	31.89	31.91	135,846	-0.03(-0.09%)
Dec 18, 2019	31.88	31.95	31.82	31.94	109,345	+0.06(+0.19%)
Dec 17, 2019	31.89	31.92	31.84	31.88	256,852	-0.02(-0.06%)
Dec 16, 2019	31.91	31.93	31.85	31.90	306,903	+0.01(+0.03%)
Dec 13, 2019	31.91	31.93	31.79	31.89	155,500	-0.02(-0.06%)
Dec 12, 2019	31.90	31.93	31.85	31.91	118,353	+0.04(+0.13%)
Dec 11, 2019	31.90	31.98	31.86	31.87	88,464	-0.02(-0.06%)
Dec 10, 2019	31.90	31.91	31.84	31.89	108,933	+0.01(+0.03%)
Dec 09, 2019	31.92	32.16	31.84	31.88	216,628	-0.07(-0.22%)
Dec 06, 2019	31.98	32.05	31.90	31.95	197,400	-0.05(-0.16%)
Dec 05, 2019	31.97	32.02	31.88	32.00	213,693	+0.07(+0.22%)
Dec 04, 2019	31.94	31.98	31.87	31.93	208,741	+0.03(+0.09%)
Dec 03, 2019	31.91	32.00	31.82	31.90	152,957	-0.02(-0.06%)
Dec 02, 2019	31.92	31.98	31.88	31.92	162,008	+0.02(+0.06%)
Nov 29, 2019	31.90	31.98	31.89	31.90	77,600	-0.05(-0.16%)
Nov 27, 2019	31.90	32.01	31.89	31.95	97,500	+0.06(+0.19%)
Nov 26, 2019	31.85	31.89	31.85	31.89	264,812	+0.08(+0.25%)
Nov 25, 2019	31.86	31.90	31.80	31.81	250,080	-0.03(-0.09%)
Nov 22, 2019	31.94	31.94	31.82	31.84	84,700	-0.08(-0.25%)
Nov 21, 2019	31.93	31.98	31.84	31.92	208,436	+0.09(+0.28%)
Nov 20, 2019	31.87	31.98	31.80	31.83	247,436	-0.12(-0.36%)
Nov 19, 2019	31.89	31.98	31.81	31.95	166,196	+0.04(+0.13%)
Nov 18, 2019	31.92	31.93	31.82	31.91	212,076	-0.04(-0.11%)
Nov 15, 2019	32.05	32.20	31.80	31.94	445,200	-0.04(-0.13%)
Nov 14, 2019	31.98	31.99	31.79	31.98	120,426	-0.01(-0.03%)
Nov 13, 2019	31.94	32.08	31.91	31.99	195,866	-0.04(-0.14%)
Nov 12, 2019	32.03	32.08	31.93	32.03	120,760	+0.01(+0.05%)
Nov 11, 2019	32.10	32.20	32.00	32.02	136,741	-0.12(-0.37%)
Nov 08, 2019	32.06	32.24	32.01	32.14	97,200	+0.01(+0.03%)
Nov 07, 2019	32.12	32.34	32.00	32.13	155,450	+0.11(+0.34%)
Nov 06, 2019	32.42	32.59	32.00	32.02	231,834	-0.53(-1.63%)
Nov 05, 2019	32.65	32.84	32.36	32.55	101,014	-0.10(-0.31%)
Nov 04, 2019	32.71	32.84	32.32	32.65	235,560	+0.08(+0.25%)
Nov 01, 2019	32.60	33.00	32.42	32.57	141,700	-0.05(-0.15%)
Oct 31, 2019	32.35	32.70	32.00	32.62	240,726	+0.13(+0.40%)
Oct 30, 2019	32.27	32.72	32.18	32.49	139,615	+0.26(+0.81%)
Oct 29, 2019	32.40	32.85	32.15	32.23	153,111	-0.25(-0.77%)
Oct 28, 2019	32.55	32.55	32.10	32.48	201,341	+0.12(+0.37%)
Oct 25, 2019	32.24	32.52	32.24	32.36	116,300	+0.16(+0.50%)
Oct 24, 2019	32.47	32.55	32.20	32.20	207,295	-0.23(-0.71%)
Oct 23, 2019	32.18	32.57	32.18	32.43	248,478	+0.27(+0.84%)
Oct 22, 2019	32.27	32.30	32.01	32.16	479,994	-0.02(-0.06%)
Oct 21, 2019	31.97	32.30	31.75	32.18	1,922,862	-3.16(-8.95%)
Oct 18, 2019	35.11	35.93	34.84	35.34	307,600	-0.04(-0.10%)
Oct 17, 2019	33.84	37.53	33.73	35.38	455,233	+1.81(+5.39%)
Oct 16, 2019	33.01	34.90	32.51	33.57	114,426	-1.35(-3.87%)
Oct 15, 2019	34.93	35.08	34.58	34.92	84,738	-0.16(-0.46%)
Oct 14, 2019	32.00	35.20	31.49	35.08	206,236	+3.42(+10.80%)
Oct 11, 2019	30.80	32.14	30.80	31.66	339,100	+1.42(+4.70%)
Oct 10, 2019	30.95	31.00	30.16	30.24	78,081	-0.66(-2.14%)
Oct 09, 2019	30.30	31.09	30.12	30.90	90,904	+0.81(+2.69%)
Oct 08, 2019	31.64	31.81	30.00	30.09	110,492	-1.88(-5.88%)
Oct 07, 2019	32.18	32.44	31.44	31.97	103,581	-0.38(-1.17%)
Oct 04, 2019	31.65	32.49	31.65	32.35	64,200	+0.60(+1.89%)
Oct 03, 2019	31.42	31.81	31.32	31.75	46,505	+0.12(+0.38%)
Oct 02, 2019	31.53	31.78	31.25	31.63	45,988	-0.24(-0.75%)
Oct 01, 2019	32.53	33.17	31.55	31.87	49,688	-0.59(-1.82%)
Sep 30, 2019	32.22	32.87	32.22	32.46	71,029	-0.04(-0.12%)
Sep 27, 2019	32.34	32.95	32.34	32.50	66,100	+0.12(+0.37%)
Sep 26, 2019	32.96	33.18	31.09	32.38	79,160	-0.74(-2.23%)
Sep 25, 2019	32.47	33.23	32.47	33.12	73,094	+0.76(+2.35%)
Sep 24, 2019	32.74	33.00	32.06	32.36	94,778	-0.38(-1.16%)
Sep 23, 2019	33.03	33.46	32.72	32.74	75,755	-0.60(-1.80%)
Sep 20, 2019	34.70	34.76	33.05	33.34	252,900	-1.10(-3.19%)
Sep 19, 2019	34.49	34.72	34.10	34.44	197,532	+0.09(+0.26%)
Sep 18, 2019	33.84	34.44	33.73	34.35	187,155	+0.41(+1.21%)
Sep 17, 2019	33.25	34.00	32.87	33.94	178,707	+0.45(+1.34%)
Sep 16, 2019	33.20	33.61	32.73	33.49	124,958	+0.13(+0.39%)
Sep 13, 2019	32.08	33.59	32.08	33.36	105,900	+1.46(+4.58%)
Sep 12, 2019	32.88	32.88	31.50	31.90	86,705	-0.74(-2.27%)
Sep 11, 2019	32.37	32.88	31.80	32.64	203,229	+0.17(+0.52%)
Sep 10, 2019	28.69	32.56	28.61	32.47	491,634	+3.74(+13.02%)
Sep 09, 2019	28.58	29.03	28.08	28.73	55,265	+0.37(+1.30%)
Sep 06, 2019	28.97	29.12	28.32	28.36	41,200	-0.54(-1.87%)
Sep 05, 2019	28.55	29.50	28.43	28.90	70,193	+0.75(+2.66%)
Sep 04, 2019	28.09	28.20	27.62	28.15	47,045	+0.44(+1.59%)
Sep 03, 2019	27.79	27.92	27.46	27.71	66,062	-0.38(-1.35%)
Aug 30, 2019	28.80	29.08	27.99	28.09	43,600	-0.45(-1.58%)
Aug 29, 2019	28.32	28.72	28.12	28.54	69,523	+0.61(+2.18%)
Aug 28, 2019	27.05	28.16	26.91	27.93	56,517	+0.73(+2.68%)
Aug 27, 2019	27.23	27.55	26.86	27.20	70,952	+0.28(+1.04%)
Aug 26, 2019	26.81	27.18	26.27	26.92	35,043	+0.43(+1.62%)
Aug 23, 2019	27.36	27.62	26.34	26.49	107,500	-1.06(-3.85%)
Aug 22, 2019	27.60	27.84	27.31	27.55	62,453	-0.01(-0.04%)
Aug 21, 2019	27.16	27.63	26.86	27.56	78,434	+0.65(+2.41%)
Aug 20, 2019	26.56	27.21	26.35	26.91	82,662	+0.13(+0.48%)
Aug 19, 2019	26.47	26.81	26.35	26.78	72,854	+0.75(+2.87%)
Aug 16, 2019	25.88	26.17	25.69	26.04	59,824	+0.45(+1.77%)
Aug 15, 2019	26.53	26.58	25.33	25.58	148,161	-0.88(-3.34%)
Aug 14, 2019	26.83	27.44	26.16	26.47	94,660	-0.97(-3.55%)
Aug 13, 2019	27.00	27.95	27.00	27.44	68,040	+0.32(+1.20%)
Aug 12, 2019	27.20	27.50	26.84	27.12	39,038	-0.36(-1.32%)
Aug 09, 2019	27.32	27.71	27.21	27.48	84,547	-0.07(-0.25%)
Aug 08, 2019	26.32	27.69	26.25	27.55	90,455	+1.22(+4.63%)
Aug 07, 2019	25.53	26.46	25.40	26.33	112,392	+0.28(+1.06%)
Aug 06, 2019	25.11	26.20	23.63	26.06	140,720	+2.27(+9.55%)
Aug 05, 2019	24.61	24.65	23.44	23.79	93,968	-1.30(-5.17%)
Aug 02, 2019	26.08	26.29	25.05	25.08	67,556	-1.17(-4.46%)
Aug 01, 2019	26.67	27.14	25.95	26.25	187,994	-0.45(-1.69%)
Jul 31, 2019	26.81	27.06	26.33	26.70	163,368	-0.15(-0.55%)
Jul 30, 2019	26.67	27.06	26.47	26.85	115,587	-0.02(-0.07%)
Jul 29, 2019	27.14	27.17	26.49	26.87	64,990	-0.27(-0.98%)
Jul 26, 2019	26.90	27.38	26.65	27.14	65,623	+0.25(+0.91%)
Jul 25, 2019	27.48	27.48	26.77	26.89	59,544	-0.66(-2.39%)
Jul 24, 2019	27.13	27.55	26.96	27.55	59,337	+0.42(+1.56%)
Jul 23, 2019	26.76	27.28	26.73	27.13	81,993	+0.42(+1.58%)
Jul 22, 2019	27.12	27.13	26.70	26.70	26,613	-0.51(-1.88%)
Jul 19, 2019	26.98	27.29	26.89	27.22	66,233	+0.15(+0.54%)
Jul 18, 2019	26.92	27.17	26.66	27.07	52,732	+0.13(+0.47%)
Jul 17, 2019	27.37	27.63	26.94	26.94	141,141	-0.43(-1.58%)
Jul 16, 2019	27.41	27.71	27.28	27.37	51,964	-0.16(-0.57%)
Jul 15, 2019	27.42	27.54	26.85	27.53	56,520	+0.11(+0.39%)
Jul 12, 2019	26.88	27.70	26.88	27.42	110,084	+0.52(+1.94%)
Jul 11, 2019	27.35	27.91	26.43	26.90	91,062	-0.52(-1.90%)
Jul 10, 2019	27.50	27.97	27.28	27.42	32,741	-0.03(-0.11%)
Jul 09, 2019	27.38	27.63	27.27	27.45	57,344	-0.18(-0.64%)
Jul 08, 2019	27.98	28.27	27.56	27.63	38,274	-0.51(-1.82%)
Jul 05, 2019	27.46	28.18	27.34	28.14	60,739	+0.52(+1.89%)
Jul 03, 2019	27.80	27.86	27.50	27.62	19,025	-0.12(-0.43%)
Jul 02, 2019	27.93	27.93	27.32	27.74	47,548	-0.21(-0.74%)
Jul 01, 2019	28.73	29.02	27.82	27.94	94,823	-0.67(-2.34%)
Jun 28, 2019	27.92	28.76	27.92	28.61	191,579	+0.59(+2.10%)
Jun 27, 2019	27.62	28.25	27.54	28.02	66,364	+0.34(+1.24%)
Jun 26, 2019	27.44	28.01	27.23	27.68	46,472	+0.22(+0.79%)
Jun 25, 2019	27.48	27.48	26.67	27.46	153,385	+0.01(+0.04%)
Jun 24, 2019	27.49	27.76	27.14	27.45	65,908	+0.05(+0.18%)
Jun 21, 2019	27.16	27.52	27.02	27.40	97,468	+0.12(+0.43%)
Jun 20, 2019	27.12	27.31	26.89	27.28	53,520	+0.26(+0.95%)
Jun 19, 2019	27.26	27.74	26.78	27.03	67,334	-0.32(-1.19%)
Jun 18, 2019	27.36	28.01	27.29	27.35	31,477	+0.10(+0.36%)
Jun 17, 2019	27.06	27.42	26.63	27.26	62,305	+0.08(+0.29%)
Jun 14, 2019	27.50	27.67	27.05	27.18	42,731	-0.34(-1.25%)
Jun 13, 2019	27.59	27.82	27.31	27.52	33,125	+0.02(+0.07%)
Jun 12, 2019	27.28	27.73	27.28	27.50	32,552	+0.03(+0.11%)
Jun 11, 2019	27.15	27.61	27.15	27.47	53,465	+0.60(+2.23%)
Jun 10, 2019	26.93	27.68	26.80	26.87	34,936	+0.01(+0.04%)
Jun 07, 2019	26.93	27.10	26.55	26.86	28,385	+0.05(+0.18%)
Jun 06, 2019	26.98	27.37	26.51	26.81	27,354	-0.27(-0.98%)
Jun 05, 2019	27.36	28.49	26.95	27.08	47,271	-0.35(-1.29%)
Jun 04, 2019	27.07	27.45	27.00	27.43	55,902	+0.64(+2.38%)
Jun 03, 2019	26.19	26.88	26.14	26.79	84,150	+0.66(+2.52%)
May 31, 2019	25.92	26.21	25.37	26.13	93,602	-0.16(-0.60%)
May 30, 2019	26.57	27.09	25.95	26.29	66,921	-0.23(-0.85%)
May 29, 2019	26.32	26.72	26.08	26.52	128,019	-0.08(-0.30%)
May 28, 2019	27.18	27.22	26.52	26.60	69,977	-0.54(-1.99%)
May 24, 2019	27.08	27.46	26.98	27.14	73,152	+0.17(+0.62%)
May 23, 2019	27.81	28.07	26.61	26.97	79,424	-1.04(-3.72%)
May 22, 2019	27.72	28.22	27.63	28.01	127,790	+0.17(+0.60%)
May 21, 2019	27.83	28.28	27.50	27.84	203,178	+0.11(+0.39%)
May 20, 2019	28.57	28.57	27.61	27.74	80,453	-0.96(-3.36%)
May 17, 2019	29.00	29.16	28.60	28.70	45,783	-0.60(-2.05%)
May 16, 2019	29.53	29.71	29.13	29.30	33,387	-0.02(-0.07%)
May 15, 2019	29.11	29.41	28.87	29.32	67,093	-0.01(-0.03%)
May 14, 2019	29.34	29.67	28.91	29.33	76,077	-0.03(-0.10%)
May 13, 2019	30.07	30.24	29.29	29.36	51,519	-1.32(-4.29%)
May 10, 2019	30.63	30.79	30.32	30.67	58,925	-0.06(-0.19%)
May 09, 2019	30.55	30.98	30.38	30.73	64,709	-0.08(-0.25%)
May 08, 2019	31.23	31.43	30.68	30.81	70,819	-0.56(-1.79%)
May 07, 2019	31.97	32.18	31.12	31.37	60,440	-0.80(-2.50%)
May 06, 2019	32.02	32.47	31.75	32.17	112,739	-0.53(-1.63%)
May 03, 2019	31.31	32.84	31.31	32.70	197,660	+1.62(+5.20%)
May 02, 2019	31.30	31.30	30.32	31.09	221,521	-0.22(-0.71%)
May 01, 2019	31.40	31.40	30.48	31.31	213,107	+0.17(+0.56%)
Apr 30, 2019	34.09	34.09	30.85	31.14	144,401	-0.68(-2.13%)
Apr 29, 2019	31.34	31.94	30.95	31.82	114,663	+0.52(+1.67%)
Apr 26, 2019	30.64	31.32	30.00	31.29	77,534	+0.69(+2.24%)
Apr 25, 2019	30.33	30.69	29.75	30.61	102,343	+0.24(+0.80%)
Apr 24, 2019	31.04	31.08	30.30	30.36	68,247	-0.79(-2.55%)
Apr 23, 2019	30.60	31.57	30.39	31.16	101,880	+0.55(+1.80%)
Apr 22, 2019	30.94	31.16	30.33	30.61	84,392	-0.40(-1.28%)
Apr 18, 2019	31.17	31.45	30.51	31.00	49,001	-0.23(-0.74%)
Apr 17, 2019	31.31	31.52	31.08	31.23	56,759	+0.01(+0.03%)
Apr 16, 2019	31.17	31.31	30.95	31.23	40,369	+0.13(+0.40%)
Apr 15, 2019	31.52	31.52	30.87	31.10	55,542	-0.45(-1.41%)
Apr 12, 2019	31.45	31.60	30.95	31.54	84,977	+0.42(+1.34%)
Apr 11, 2019	31.10	31.54	30.89	31.13	61,396	-0.05(-0.16%)
Apr 10, 2019	31.01	31.30	30.95	31.18	87,108	+0.21(+0.69%)
Apr 09, 2019	31.11	31.24	30.85	30.96	100,015	-0.20(-0.65%)
Apr 08, 2019	31.06	31.31	30.83	31.17	41,857	+0.07(+0.22%)
Apr 05, 2019	30.84	31.12	30.63	31.10	107,927	+0.44(+1.42%)
Apr 04, 2019	30.24	30.87	30.01	30.66	33,521	+0.50(+1.67%)
Apr 03, 2019	30.51	30.51	30.02	30.16	60,273	-0.13(-0.42%)
Apr 02, 2019	30.06	30.47	30.04	30.29	65,766	+0.27(+0.90%)

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.