Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	37.18	37.18	37.18	37.18	0	-0.04(-0.10%)
Jan 30, 2020	37.19	37.22	37.19	37.22	372	-0.01(-0.03%)
Jan 29, 2020	37.23	37.23	37.23	37.23	0	+0.08(+0.22%)
Jan 28, 2020	37.18	37.18	37.15	37.15	285	-0.02(-0.07%)
Jan 27, 2020	37.17	37.17	37.17	37.17	0	+0.05(+0.12%)
Jan 24, 2020	37.13	37.13	37.13	37.13	0	-0.05(-0.12%)
Jan 23, 2020	37.17	37.17	37.17	37.17	0	+0.03(+0.09%)
Jan 22, 2020	37.14	37.14	37.14	37.14	0	-0.06(-0.15%)
Jan 21, 2020	37.24	37.24	37.19	37.19	258	-0.03(-0.07%)
Jan 17, 2020	37.22	37.22	37.22	37.22	103	+0.02(+0.05%)
Jan 16, 2020	37.20	37.20	37.20	37.20	0	+0.01(+0.04%)
Jan 15, 2020	37.19	37.19	37.19	37.19	770	+0.06(+0.16%)
Jan 14, 2020	37.13	37.13	37.13	37.13	1	-0.01(-0.01%)
Jan 13, 2020	37.13	37.13	37.13	37.13	77	-0.03(-0.07%)
Jan 10, 2020	37.16	37.16	37.16	37.16	0	+0.00(+0.00%)
Jan 09, 2020	37.47	37.47	37.16	37.16	828	+0.08(+0.20%)
Jan 08, 2020	37.09	37.09	37.08	37.08	1,120	+0.05(+0.13%)
Jan 07, 2020	37.04	37.04	37.04	37.04	33	+0.02(+0.05%)
Jan 06, 2020	37.02	37.02	37.02	37.02	2	+0.07(+0.18%)
Jan 03, 2020	36.97	36.97	36.95	36.95	207	-0.01(-0.02%)
Jan 02, 2020	36.98	36.98	36.96	36.96	105	+0.01(+0.02%)
Dec 31, 2019	36.95	36.95	36.95	36.95	103	+0.02(+0.07%)
Dec 30, 2019	36.93	36.93	36.93	36.93	123	+0.24(+0.64%)
Dec 27, 2019	36.71	36.87	36.69	36.69	414	-0.20(-0.55%)
Dec 26, 2019	36.89	36.92	36.89	36.89	2,413	+0.04(+0.12%)
Dec 24, 2019	36.85	36.85	36.85	36.85	103	-0.01(-0.02%)
Dec 23, 2019	36.88	36.88	36.83	36.86	929	+0.03(+0.09%)
Dec 20, 2019	36.83	36.83	36.83	36.83	0	-0.01(-0.04%)
Dec 19, 2019	36.85	36.85	36.84	36.84	208	+0.14(+0.38%)
Dec 18, 2019	36.70	36.70	36.70	36.70	359	-0.04(-0.12%)
Dec 17, 2019	36.74	36.74	36.74	36.74	167	+0.05(+0.14%)
Dec 16, 2019	36.69	36.69	36.69	36.69	2	-0.02(-0.04%)
Dec 13, 2019	36.72	36.72	36.71	36.71	208	-0.09(-0.23%)
Dec 12, 2019	36.80	36.80	36.80	36.80	5	-0.00(-0.01%)
Dec 11, 2019	36.80	36.80	36.80	36.80	0	+0.05(+0.12%)
Dec 10, 2019	36.72	36.75	36.72	36.75	298	+0.10(+0.27%)
Dec 09, 2019	36.41	36.66	36.41	36.66	439	+0.11(+0.30%)
Dec 06, 2019	36.54	36.55	36.54	36.55	1,666	-0.01(-0.02%)
Dec 05, 2019	36.55	36.55	36.55	36.55	0	-0.05(-0.12%)
Dec 04, 2019	36.54	36.60	36.53	36.60	519	+0.04(+0.11%)
Dec 03, 2019	36.57	36.57	36.54	36.56	1,431	+0.08(+0.22%)
Dec 02, 2019	36.48	36.48	36.48	36.48	58	-0.08(-0.23%)
Nov 29, 2019	36.56	36.56	36.56	36.56	0	+0.10(+0.28%)
Nov 27, 2019	36.45	36.45	36.45	36.45	0	+0.04(+0.10%)
Nov 26, 2019	36.42	36.42	36.42	36.42	67	-0.02(-0.06%)
Nov 25, 2019	36.44	36.44	36.44	36.44	0	+0.00(+0.01%)
Nov 22, 2019	36.45	36.45	36.44	36.44	729	+0.01(+0.03%)
Nov 21, 2019	36.42	36.42	36.42	36.42	0	+0.03(+0.08%)
Nov 20, 2019	36.45	36.45	36.40	36.40	4,374	+0.01(+0.02%)
Nov 19, 2019	36.39	36.39	36.39	36.39	0	-0.06(-0.16%)
Nov 18, 2019	36.45	36.45	36.45	36.45	17	-0.01(-0.04%)
Nov 15, 2019	36.46	36.46	36.46	36.46	104	-0.04(-0.11%)
Nov 14, 2019	36.46	36.50	36.46	36.50	790	+0.05(+0.14%)
Nov 13, 2019	36.45	36.45	36.45	36.45	0	+0.05(+0.15%)
Nov 12, 2019	36.40	36.40	36.40	36.40	0	-0.03(-0.07%)
Nov 11, 2019	36.49	36.49	36.42	36.42	112	-0.05(-0.15%)
Nov 08, 2019	36.48	36.48	36.48	36.48	104	+0.06(+0.15%)
Nov 07, 2019	36.45	36.45	36.36	36.42	2,959	-0.05(-0.15%)
Nov 06, 2019	36.47	36.47	36.47	36.47	0	-0.03(-0.07%)
Nov 05, 2019	36.50	36.50	36.50	36.50	27	-0.00(-0.00%)
Nov 04, 2019	36.50	36.50	36.50	36.50	0	-0.03(-0.08%)
Nov 01, 2019	36.51	36.53	36.51	36.53	312	+0.02(+0.07%)
Oct 31, 2019	36.51	36.51	36.51	36.51	0	+0.05(+0.15%)
Oct 30, 2019	36.45	36.45	36.45	36.45	44	-0.02(-0.05%)
Oct 29, 2019	36.47	36.47	36.47	36.47	0	+0.03(+0.09%)
Oct 28, 2019	36.44	36.44	36.44	36.44	1	-0.02(-0.06%)
Oct 25, 2019	36.46	36.46	36.46	36.46	0	-0.03(-0.08%)
Oct 24, 2019	36.49	36.49	36.49	36.49	0	+0.14(+0.40%)
Oct 23, 2019	36.35	36.35	36.35	36.35	0	+0.05(+0.15%)
Oct 22, 2019	36.35	36.35	36.29	36.29	165	+0.15(+0.41%)
Oct 21, 2019	36.15	36.15	36.15	36.15	318	-0.01(-0.04%)
Oct 18, 2019	36.12	36.19	36.12	36.16	208	+0.01(+0.04%)
Oct 17, 2019	36.15	36.15	36.15	36.15	159	+0.01(+0.02%)
Oct 16, 2019	36.14	36.14	36.14	36.14	0	+0.01(+0.04%)
Oct 15, 2019	36.13	36.13	36.13	36.13	0	-0.02(-0.05%)
Oct 14, 2019	36.15	36.15	36.15	36.15	0	-0.14(-0.39%)
Oct 11, 2019	36.30	36.35	36.21	36.29	15,623	+0.04(+0.12%)
Oct 10, 2019	36.13	36.24	36.13	36.24	791	+0.14(+0.38%)
Oct 09, 2019	36.11	36.11	36.11	36.11	104	+0.14(+0.38%)
Oct 08, 2019	35.97	36.01	35.97	35.97	2,166	-0.09(-0.25%)
Oct 07, 2019	36.11	36.17	36.02	36.06	44,218	-0.09(-0.24%)
Oct 04, 2019	36.12	36.19	36.09	36.15	833	+0.02(+0.05%)
Oct 03, 2019	36.13	36.13	36.13	36.13	6	+0.06(+0.16%)
Oct 02, 2019	36.07	36.07	36.07	36.07	1	-0.01(-0.02%)
Oct 01, 2019	36.12	36.12	36.08	36.08	469	-0.06(-0.18%)
Sep 30, 2019	36.12	36.14	36.12	36.14	532	+0.06(+0.17%)
Sep 27, 2019	36.08	36.08	36.06	36.08	208	-0.05(-0.13%)
Sep 26, 2019	36.14	36.19	36.13	36.13	346	+0.07(+0.21%)
Sep 25, 2019	36.10	36.10	36.05	36.05	1,192	-0.03(-0.09%)
Sep 24, 2019	36.15	36.15	36.09	36.09	375	-0.08(-0.22%)
Sep 23, 2019	36.14	36.16	36.14	36.16	418	+0.04(+0.10%)
Sep 20, 2019	36.13	36.13	36.13	36.13	104	+0.03(+0.07%)
Sep 19, 2019	36.10	36.10	36.10	36.10	208	-0.01(-0.03%)
Sep 18, 2019	36.11	36.14	36.11	36.11	266	-0.05(-0.15%)
Sep 17, 2019	36.15	36.16	36.14	36.16	640	+0.08(+0.21%)
Sep 16, 2019	36.08	36.10	36.08	36.09	4,459	-0.11(-0.30%)
Sep 13, 2019	36.19	36.20	36.19	36.20	208	+0.00(+0.01%)
Sep 12, 2019	36.17	36.23	36.14	36.19	1,353	+0.03(+0.08%)
Sep 11, 2019	36.16	36.16	36.16	36.16	0	+0.04(+0.11%)
Sep 10, 2019	36.12	36.13	36.12	36.13	127	-0.00(-0.01%)
Sep 09, 2019	36.13	36.13	36.13	36.13	3,148	-0.05(-0.14%)
Sep 06, 2019	36.17	36.21	36.17	36.18	521	-0.07(-0.18%)
Sep 05, 2019	36.25	36.25	36.25	36.25	0	+0.02(+0.05%)
Sep 04, 2019	36.18	36.23	36.18	36.23	321	+0.17(+0.46%)
Sep 03, 2019	36.10	36.10	36.06	36.06	544	-0.13(-0.36%)
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%)

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.