Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.90	35.10	34.87	35.05	3,001	+0.40(+1.16%)
Jun 27, 2019	34.58	34.66	34.55	34.65	3,637	+0.07(+0.20%)
Jun 26, 2019	35.23	35.23	34.58	34.58	4,410	-0.90(-2.52%)
Jun 25, 2019	35.76	35.76	35.44	35.48	3,881	-0.10(-0.29%)
Jun 24, 2019	35.62	35.62	35.54	35.58	771	+0.04(+0.10%)
Jun 21, 2019	35.77	35.77	35.41	35.54	1,778	+0.13(+0.37%)
Jun 20, 2019	35.29	35.43	35.25	35.41	2,528	+0.20(+0.57%)
Jun 19, 2019	34.89	35.21	34.10	35.21	2,867	+0.35(+1.02%)
Jun 18, 2019	35.56	35.56	34.79	34.86	1,290	-0.22(-0.62%)
Jun 17, 2019	35.55	35.55	34.91	35.07	1,123	+0.02(+0.06%)
Jun 14, 2019	34.98	35.05	34.94	35.05	670	+0.38(+1.09%)
Jun 13, 2019	34.73	34.73	34.67	34.67	723	+0.06(+0.17%)
Jun 12, 2019	34.70	34.95	34.54	34.61	2,396	+0.35(+1.01%)
Jun 11, 2019	34.48	34.48	34.19	34.27	6,166	-0.18(-0.51%)
Jun 10, 2019	34.67	34.67	34.39	34.44	2,663	-0.23(-0.65%)
Jun 07, 2019	35.13	35.14	34.67	34.67	2,010	-0.19(-0.53%)
Jun 06, 2019	34.69	34.86	34.65	34.86	7,860	+0.18(+0.52%)
Jun 05, 2019	34.50	34.68	34.50	34.68	4,189	+0.67(+1.96%)
Jun 04, 2019	33.98	34.02	33.55	34.01	7,307	+0.04(+0.11%)
Jun 03, 2019	33.60	33.99	33.60	33.98	59,026	+0.32(+0.94%)
May 31, 2019	33.47	33.66	33.47	33.66	9,607	+0.09(+0.26%)
May 30, 2019	33.48	33.65	33.48	33.57	27,988	-0.03(-0.10%)
May 29, 2019	34.09	34.09	33.57	33.60	8,098	-0.46(-1.35%)
May 28, 2019	35.60	35.60	34.01	34.06	15,014	-0.41(-1.19%)
May 24, 2019	34.88	34.88	34.47	34.47	1,675	-0.00(-0.01%)
May 23, 2019	34.44	34.73	34.39	34.48	6,686	+0.13(+0.38%)
May 22, 2019	34.17	34.35	34.17	34.35	3,925	+0.30(+0.87%)
May 21, 2019	34.27	34.27	34.05	34.05	9,671	-0.00(-0.01%)
May 20, 2019	34.14	34.14	34.05	34.05	1,794	+0.02(+0.05%)
May 17, 2019	36.17	36.17	33.87	34.04	2,346	+0.21(+0.62%)
May 16, 2019	33.86	33.86	33.75	33.83	3,456	+0.16(+0.48%)
May 15, 2019	33.62	33.78	33.62	33.67	1,549	+0.07(+0.19%)
May 14, 2019	33.78	33.80	33.60	33.60	2,647	-0.20(-0.60%)
May 13, 2019	33.61	33.80	33.50	33.80	3,828	+0.38(+1.13%)
May 10, 2019	32.98	33.43	32.96	33.43	19,885	+0.49(+1.50%)
May 09, 2019	32.86	32.93	32.86	32.93	173	+0.10(+0.30%)
May 08, 2019	32.89	33.02	32.83	32.83	699	-0.36(-1.08%)
May 07, 2019	33.03	33.28	33.03	33.19	985	-0.17(-0.52%)
May 06, 2019	33.14	33.83	33.14	33.36	108,544	-0.14(-0.42%)
May 03, 2019	33.40	33.68	33.40	33.50	1,117	+0.20(+0.59%)
May 02, 2019	33.30	33.45	33.20	33.31	1,156	-0.07(-0.20%)
May 01, 2019	33.52	33.52	33.38	33.38	691	-0.27(-0.81%)
Apr 30, 2019	33.50	33.65	33.50	33.65	246	+0.43(+1.29%)
Apr 29, 2019	33.22	33.22	33.22	33.22	18	-0.15(-0.45%)
Apr 26, 2019	33.46	33.46	33.37	33.37	446	+0.07(+0.21%)
Apr 25, 2019	33.23	33.30	33.23	33.30	676	+0.15(+0.45%)
Apr 24, 2019	33.13	33.15	33.10	33.15	681	+0.14(+0.42%)
Apr 23, 2019	32.85	33.01	32.85	33.01	1,616	+0.04(+0.12%)
Apr 22, 2019	32.90	32.97	32.90	32.97	891	-0.08(-0.24%)
Apr 18, 2019	33.09	33.24	33.05	33.05	558	+0.03(+0.10%)
Apr 17, 2019	33.02	33.02	33.02	33.02	44	-0.03(-0.10%)
Apr 16, 2019	33.48	33.49	33.02	33.05	1,681	-0.37(-1.10%)
Apr 15, 2019	33.42	33.42	33.42	33.42	55	-0.01(-0.03%)
Apr 12, 2019	33.43	33.43	33.43	33.43	111	+0.14(+0.41%)
Apr 11, 2019	33.18	33.30	33.18	33.30	552	+0.03(+0.10%)
Apr 10, 2019	33.42	33.42	33.26	33.26	380	+0.09(+0.28%)
Apr 09, 2019	33.19	33.31	33.17	33.17	949	+0.02(+0.06%)
Apr 08, 2019	33.57	33.60	33.10	33.15	8,288	-0.29(-0.88%)
Apr 05, 2019	33.27	33.44	33.27	33.44	1,675	+0.19(+0.57%)
Apr 04, 2019	33.25	33.79	33.25	33.25	1,588	-0.02(-0.07%)
Apr 03, 2019	33.37	33.37	33.28	33.28	919	+0.04(+0.11%)
Apr 02, 2019	33.27	33.27	33.18	33.24	1,265	-0.04(-0.12%)
Apr 01, 2019	33.28	33.28	33.28	33.28	55	-0.21(-0.62%)
Mar 29, 2019	33.16	33.49	33.16	33.49	893	+0.15(+0.44%)
Mar 28, 2019	33.34	33.34	33.34	33.34	82	-0.30(-0.89%)
Mar 27, 2019	33.69	33.69	33.39	33.64	1,509	-0.36(-1.07%)
Mar 26, 2019	33.88	34.01	33.78	34.00	1,804	+0.36(+1.08%)
Mar 25, 2019	33.66	33.86	33.48	33.64	2,501	+0.07(+0.20%)
Mar 22, 2019	33.67	33.67	33.57	33.57	670	+0.23(+0.70%)
Mar 21, 2019	33.34	33.34	33.34	33.34	119	+0.30(+0.92%)
Mar 20, 2019	32.93	33.03	32.93	33.03	627	+0.16(+0.49%)
Mar 19, 2019	33.03	33.03	32.87	32.87	758	-0.33(-0.99%)
Mar 18, 2019	33.20	33.20	33.20	33.20	200	-0.02(-0.07%)
Mar 15, 2019	33.12	33.56	33.12	33.22	3,139	+0.09(+0.26%)
Mar 14, 2019	33.29	33.29	33.14	33.14	754	-0.08(-0.23%)
Mar 13, 2019	33.21	33.21	33.21	33.21	274	+0.08(+0.25%)
Mar 12, 2019	33.09	33.13	33.06	33.13	1,158	+0.23(+0.69%)
Mar 11, 2019	32.80	32.93	32.80	32.90	2,076	+0.14(+0.42%)
Mar 08, 2019	32.54	32.77	32.54	32.77	1,121	+0.18(+0.54%)
Mar 07, 2019	32.53	32.66	32.53	32.59	1,019	+0.09(+0.27%)
Mar 06, 2019	32.50	32.50	32.50	32.50	174	+0.01(+0.04%)
Mar 05, 2019	32.49	32.49	32.49	32.49	31	-0.06(-0.19%)
Mar 04, 2019	32.42	32.55	32.29	32.55	2,148	+0.14(+0.44%)
Mar 01, 2019	32.30	32.41	32.29	32.41	1,009	-0.03(-0.09%)
Feb 28, 2019	32.45	32.45	32.44	32.44	698	+0.05(+0.16%)
Feb 27, 2019	32.25	32.39	32.22	32.39	1,404	+0.08(+0.25%)
Feb 26, 2019	32.17	32.31	32.17	32.31	1,362	+0.11(+0.34%)
Feb 25, 2019	32.30	32.30	32.09	32.20	975	-0.22(-0.67%)
Feb 22, 2019	32.23	32.52	32.23	32.41	4,037	+0.23(+0.70%)
Feb 21, 2019	31.83	32.22	31.83	32.19	2,029	+0.30(+0.93%)
Feb 20, 2019	31.68	31.89	31.68	31.89	1,009	+0.01(+0.04%)
Feb 19, 2019	31.65	32.00	31.65	31.88	1,002	+0.13(+0.41%)
Feb 15, 2019	31.64	31.87	31.64	31.75	1,233	+0.23(+0.73%)
Feb 14, 2019	31.52	31.52	31.51	31.51	421	-0.18(-0.57%)
Feb 13, 2019	31.56	31.69	31.56	31.69	2,467	+0.15(+0.49%)
Feb 12, 2019	31.60	31.60	31.54	31.54	259	+0.01(+0.03%)
Feb 11, 2019	32.33	32.33	31.50	31.53	6,777	+0.02(+0.06%)
Feb 08, 2019	31.42	31.52	31.28	31.51	5,382	+0.12(+0.39%)
Feb 07, 2019	31.12	31.40	31.11	31.39	4,176	+0.39(+1.26%)
Feb 06, 2019	30.99	31.00	30.99	31.00	856	-0.05(-0.18%)
Feb 05, 2019	31.01	31.09	31.01	31.06	614	-0.03(-0.08%)
Feb 04, 2019	30.92	31.08	30.92	31.08	204	+0.04(+0.14%)
Feb 01, 2019	31.11	31.11	31.01	31.04	784	-0.16(-0.51%)
Jan 31, 2019	30.59	31.20	30.59	31.20	462	+0.64(+2.10%)
Jan 30, 2019	30.59	30.63	30.48	30.56	1,041	+0.14(+0.48%)
Jan 29, 2019	30.37	30.41	30.37	30.41	347	+0.13(+0.43%)
Jan 28, 2019	30.27	30.35	30.27	30.28	2,001	-0.20(-0.67%)
Jan 25, 2019	31.38	31.38	30.49	30.49	897	-0.54(-1.75%)
Jan 24, 2019	30.72	31.03	30.72	31.03	1,004	+0.19(+0.61%)
Jan 23, 2019	30.76	30.84	30.76	30.84	809	+0.33(+1.08%)
Jan 22, 2019	30.43	30.58	30.40	30.51	2,738	+0.02(+0.06%)
Jan 18, 2019	30.64	30.64	30.43	30.50	448	-0.02(-0.08%)
Jan 17, 2019	30.40	30.61	30.40	30.52	1,178	+0.26(+0.86%)
Jan 16, 2019	30.26	30.26	30.19	30.26	17,661	+0.14(+0.45%)
Jan 15, 2019	30.12	30.12	30.12	30.12	145	+0.45(+1.53%)
Jan 14, 2019	29.77	29.77	29.67	29.67	636	-0.69(-2.29%)
Jan 11, 2019	30.41	30.41	30.29	30.36	2,691	-0.04(-0.15%)
Jan 10, 2019	30.31	30.41	30.31	30.41	2,531	+0.49(+1.64%)
Jan 09, 2019	30.10	30.10	29.89	29.92	864	-0.19(-0.64%)
Jan 08, 2019	29.87	30.11	29.86	30.11	3,133	+0.33(+1.10%)
Jan 07, 2019	29.79	29.87	29.76	29.78	3,456	-0.09(-0.30%)
Jan 04, 2019	29.69	29.87	29.64	29.87	784	+0.42(+1.42%)
Jan 03, 2019	29.34	29.49	29.34	29.45	2,153	+0.07(+0.25%)
Jan 02, 2019	29.57	29.57	29.38	29.38	527	-0.51(-1.70%)
Dec 31, 2018	29.90	29.94	29.87	29.89	5,270	+0.09(+0.30%)
Dec 28, 2018	29.77	29.80	29.76	29.80	448	+0.12(+0.40%)
Dec 27, 2018	29.52	29.68	29.52	29.68	10,654	+0.16(+0.54%)
Dec 26, 2018	29.08	29.52	29.08	29.52	469	+0.42(+1.45%)
Dec 24, 2018	29.10	29.10	29.10	29.10	112	-1.36(-4.46%)
Dec 21, 2018	30.46	30.46	30.46	30.46	112	-0.00(-0.02%)
Dec 20, 2018	30.82	30.82	30.47	30.47	547	-0.20(-0.64%)
Dec 19, 2018	30.83	30.83	30.65	30.66	352	-0.01(-0.04%)
Dec 18, 2018	31.00	31.07	30.68	30.68	11,674	-0.18(-0.57%)
Dec 17, 2018	31.53	31.86	30.85	30.85	2,300	-1.03(-3.22%)
Dec 14, 2018	31.82	32.14	31.79	31.88	25,626	-0.09(-0.28%)
Dec 13, 2018	31.93	32.01	31.93	31.97	1,686	+0.19(+0.60%)
Dec 12, 2018	31.82	31.87	31.78	31.78	596	-0.08(-0.26%)
Dec 11, 2018	31.77	31.99	31.77	31.86	2,765	+0.06(+0.18%)
Dec 10, 2018	31.78	31.81	31.78	31.80	1,012	+0.06(+0.17%)
Dec 07, 2018	31.56	31.75	31.54	31.75	1,806	+0.19(+0.59%)
Dec 06, 2018	32.77	32.77	31.17	31.56	826	-0.09(-0.28%)
Dec 04, 2018	31.91	31.91	31.65	31.65	564	+0.54(+1.74%)
Dec 03, 2018	31.11	31.11	31.11	31.11	73	+0.00(+0.00%)
Nov 30, 2018	31.11	31.11	31.11	31.11	338	+0.04(+0.14%)
Nov 29, 2018	31.07	31.07	30.91	31.07	1,627	-0.01(-0.03%)
Nov 28, 2018	31.01	31.08	31.01	31.07	1,556	-0.04(-0.11%)
Nov 27, 2018	31.14	31.14	31.07	31.11	7,219	+0.11(+0.34%)
Nov 26, 2018	30.97	31.00	30.83	31.00	1,058	-0.04(-0.14%)
Nov 23, 2018	31.03	31.05	30.79	31.05	4,967	-0.13(-0.42%)
Nov 21, 2018		31.18	31.18	31.18	0	+0.00(+0.00%)
Nov 20, 2018	31.25	31.25	31.18	31.18	1,989	-0.16(-0.51%)
Nov 19, 2018	31.34	31.34	31.34	31.34	470	+0.19(+0.60%)
Nov 16, 2018	31.09	31.15	31.08	31.15	790	+0.35(+1.15%)
Nov 15, 2018	30.89	30.92	30.79	30.80	10,428	-0.03(-0.09%)
Nov 14, 2018	31.09	31.10	30.83	30.83	1,563	-0.22(-0.71%)
Nov 13, 2018	31.05	31.05	31.05	31.05	94	+0.00(+0.00%)
Nov 12, 2018	31.05	31.05	31.05	31.05	3,484	+0.01(+0.03%)
Nov 09, 2018	30.96	31.04	30.96	31.04	1,467	+0.52(+1.71%)
Nov 08, 2018	30.52	30.52	30.52	30.52	187	-0.02(-0.06%)
Nov 07, 2018	30.56	30.56	30.53	30.53	453	+0.29(+0.97%)
Nov 06, 2018	30.24	30.24	30.24	30.24	872	+0.16(+0.53%)
Nov 05, 2018	30.12	30.12	30.08	30.08	1,144	+0.33(+1.10%)
Nov 02, 2018	29.75	29.75	29.75	29.75	112	+0.00(+0.00%)
Nov 01, 2018	30.23	30.23	29.75	29.75	1,794	-0.49(-1.61%)
Oct 31, 2018	29.93	30.24	29.80	30.24	2,696	+0.18(+0.59%)
Oct 30, 2018	30.06	30.06	30.06	30.06	2	+0.00(+0.00%)
Oct 29, 2018	30.28	30.28	30.06	30.06	1,255	+0.03(+0.11%)
Oct 26, 2018	30.06	30.06	30.03	30.03	564	-0.41(-1.34%)
Oct 25, 2018	30.54	30.54	30.44	30.44	2,508	+0.04(+0.12%)
Oct 24, 2018	30.40			30.40	63	+0.00(+0.00%)
Oct 23, 2018	30.40			30.40	39	+0.00(+0.00%)
Oct 22, 2018	30.40	30.40	30.40	30.40	298	-0.17(-0.55%)
Oct 19, 2018	30.57	30.57	30.57	30.57	112	+0.88(+2.95%)
Oct 18, 2018	29.69			29.69	4	+0.00(+0.00%)
Oct 17, 2018	29.69	29.69	29.69	29.69	22	+0.00(+0.00%)
Oct 16, 2018	29.69	29.69	29.69	29.69	2	+0.00(+0.00%)
Oct 15, 2018	29.69			29.69	2	+0.00(+0.00%)
Oct 12, 2018	30.98	30.98	29.67	29.69	2,032	-0.32(-1.06%)
Oct 11, 2018	30.21	30.21	30.01	30.01	1,207	-0.80(-2.61%)
Oct 10, 2018	30.74	30.82	30.74	30.82	574	+0.07(+0.23%)
Oct 09, 2018	30.74	30.74	30.74	30.74	229	+0.41(+1.34%)
Oct 08, 2018	30.34	30.34	30.34	30.34	64	+0.00(+0.00%)
Oct 05, 2018	30.38	30.38	30.34	30.34	1,467	+0.58(+1.96%)
Oct 04, 2018	29.75	29.75	29.75	29.75	2	+0.00(+0.00%)
Oct 03, 2018	29.75	29.75	29.75	29.75	2,150	-0.13(-0.44%)
Oct 02, 2018	29.89	29.89	29.89	29.89	3	+0.00(+0.00%)
Oct 01, 2018	29.89			29.89	144	+0.00(+0.00%)
Sep 28, 2018	29.89	29.89	29.89	29.89	225	+0.42(+1.43%)
Sep 27, 2018	29.56	29.56	29.47	29.47	611	-0.05(-0.17%)
Sep 26, 2018	29.52	29.52	29.52	29.52	342	-0.01(-0.03%)
Sep 25, 2018	29.60	29.60	29.52	29.52	1,081	-0.63(-2.09%)
Sep 24, 2018	30.15			30.15	3	+0.00(+0.00%)
Sep 21, 2018	30.15	30.15	30.15	30.15	338	-0.33(-1.08%)
Sep 20, 2018	30.48			30.48	98	+0.02(+0.07%)
Sep 19, 2018	30.46			30.46	1	+0.00(+0.00%)
Sep 18, 2018	30.46			30.46	79	+0.00(+0.00%)
Sep 17, 2018	30.46	30.46	30.46	30.46	98	+0.00(+0.00%)
Sep 14, 2018	30.46	30.46	30.46	30.46	113	-0.29(-0.95%)
Sep 13, 2018	30.76	30.76	30.75	30.75	401	+0.19(+0.63%)
Sep 12, 2018	30.53	30.56	30.53	30.56	229	+0.04(+0.12%)
Sep 11, 2018	30.52	30.52	30.52	30.52	247	+0.04(+0.14%)
Sep 10, 2018	30.48	30.48	30.48	30.48	1,704	-0.15(-0.48%)
Sep 07, 2018		30.62	30.62	30.62	0	+0.00(+0.00%)
Sep 06, 2018	30.62	30.62	30.62	30.62	375	+0.70(+2.35%)
Sep 05, 2018		29.92	29.92	29.92	0	+0.00(+0.00%)
Sep 04, 2018		29.92	29.92	29.92	0	+0.00(+0.00%)
Aug 31, 2018		29.92	29.92	29.92	0	+0.00(+0.00%)
Aug 30, 2018		29.92	29.92	29.92	0	+0.00(+0.00%)
Aug 29, 2018	29.89	29.92	29.89	29.92	502	-0.01(-0.03%)
Aug 28, 2018	29.93	29.93	29.93	29.93	80	+0.00(+0.00%)
Aug 27, 2018	29.96	29.96	29.93	29.93	743	-0.03(-0.09%)
Aug 24, 2018	29.96	29.96	29.96	29.96	226	-0.11(-0.38%)
Aug 23, 2018	30.07	30.07	30.07	30.07	64	+0.00(+0.00%)
Aug 22, 2018	30.07	30.07	30.07	30.07	363	+0.11(+0.38%)
Aug 21, 2018	29.96	29.96	29.96	29.96	5	+0.00(+0.00%)
Aug 20, 2018	29.96	29.96	29.96	29.96	5	+0.00(+0.00%)
Aug 17, 2018		29.96	29.96	29.96	0	+0.00(+0.00%)
Aug 16, 2018	29.96			29.96	23	+0.00(+0.00%)
Aug 15, 2018	30.01	30.01	29.94	29.96	806	+0.25(+0.83%)
Aug 14, 2018	29.71			29.71	21	+0.00(+0.00%)
Aug 13, 2018	29.70	29.71	29.70	29.71	1,390	-0.11(-0.38%)
Aug 10, 2018		29.82	29.82	29.82	0	+0.00(+0.00%)
Aug 09, 2018	29.77	29.82	29.77	29.82	3,836	+0.19(+0.62%)
Aug 08, 2018	29.64	29.64	29.64	29.64	3,410	+0.12(+0.42%)
Aug 07, 2018	29.52	29.52	29.52	29.52	6	+0.00(+0.00%)
Aug 06, 2018	29.52	29.52	29.52	29.52	216	+0.00(+0.00%)
Aug 03, 2018	29.52	29.52	29.52	29.52	113	+0.00(+0.00%)
Aug 02, 2018	29.51	29.52	29.51	29.52	325	-0.14(-0.48%)
Aug 01, 2018	29.66	29.66	29.66	29.66	44	+0.00(+0.00%)
Jul 31, 2018	29.66			29.66	2	+0.00(+0.00%)
Jul 30, 2018	29.66	29.66	29.66	29.66	113	+0.27(+0.93%)
Jul 27, 2018	29.38	29.38	29.38	29.38	226	+0.13(+0.45%)
Jul 25, 2018		29.25	29.25	29.25	10	+0.37(+1.28%)
Jul 24, 2018	28.95	28.95	28.88	28.88	453	-0.30(-1.03%)
Jul 23, 2018	29.34	29.34	29.18	29.18	1,913	-0.56(-1.89%)
Jul 17, 2018		29.74	29.74	29.74	0	+0.23(+0.80%)
Jul 12, 2018		29.51	29.51	29.51	2	+0.46(+1.58%)
Jul 10, 2018		29.05	29.05	29.05	4	-0.86(-2.88%)
Jul 06, 2018		29.91	29.91	29.91	63	+0.39(+1.31%)
Jul 05, 2018	29.40	29.52	29.40	29.52	340	+0.19(+0.66%)

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.