Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	36.85	36.85	36.85	36.85	128	-0.01(-0.03%)
Aug 28, 2020	36.86	36.86	36.86	36.86	103	+0.00(+0.00%)
Aug 27, 2020	36.89	36.89	36.86	36.86	419	-0.03(-0.08%)
Aug 26, 2020	36.89	36.89	36.89	36.89	53	+0.01(+0.02%)
Aug 25, 2020	36.88	36.93	36.88	36.89	2,179	-0.00(-0.00%)
Aug 24, 2020	36.89	36.89	36.89	36.89	1	+0.01(+0.04%)
Aug 21, 2020	36.90	36.90	36.87	36.87	207	-0.04(-0.12%)
Aug 20, 2020	36.92	36.92	36.92	36.92	5	-0.02(-0.05%)
Aug 19, 2020	36.93	36.94	36.90	36.94	2,662	+0.01(+0.04%)
Aug 18, 2020	36.92	36.92	36.89	36.92	673	+0.06(+0.15%)
Aug 17, 2020	36.83	36.87	36.83	36.87	127	+0.00(+0.01%)
Aug 14, 2020	36.86	36.86	36.86	36.86	0	+0.02(+0.06%)
Aug 13, 2020	37.10	37.10	36.84	36.84	307	+0.02(+0.06%)
Aug 12, 2020	36.82	36.82	36.82	36.82	1	-0.05(-0.14%)
Aug 11, 2020	36.87	36.87	36.87	36.87	30	+0.01(+0.03%)
Aug 10, 2020	36.86	36.86	36.86	36.86	0	+0.01(+0.02%)
Aug 07, 2020	36.85	36.85	36.85	36.85	932	+0.05(+0.14%)
Aug 06, 2020	36.80	36.80	36.80	36.80	2	-0.00(-0.01%)
Aug 05, 2020	36.75	36.80	36.75	36.80	7,169	-0.02(-0.06%)
Aug 04, 2020	36.83	36.83	36.83	36.83	0	+0.03(+0.08%)
Aug 03, 2020	36.80	36.80	36.80	36.80	8	-0.10(-0.28%)
Jul 31, 2020	36.90	36.90	36.90	36.90	0	-0.08(-0.21%)
Jul 30, 2020	36.98	36.98	36.98	36.98	0	+0.01(+0.04%)
Jul 29, 2020	37.00	37.00	36.97	36.97	310	+0.07(+0.18%)
Jul 28, 2020	36.90	36.90	36.90	36.90	0	-0.03(-0.09%)
Jul 27, 2020	36.93	36.93	36.93	36.93	0	+0.03(+0.09%)
Jul 24, 2020	36.91	36.96	36.90	36.90	1,346	+0.04(+0.11%)
Jul 23, 2020	36.86	36.86	36.86	36.86	0	-0.03(-0.09%)
Jul 22, 2020	36.89	36.89	36.89	36.89	0	+0.00(+0.01%)
Jul 21, 2020	36.83	36.89	36.83	36.89	509	+0.01(+0.04%)
Jul 20, 2020	36.87	36.87	36.87	36.87	1	-0.00(-0.01%)
Jul 17, 2020	36.88	36.88	36.88	36.88	0	+0.01(+0.03%)
Jul 16, 2020	37.15	37.15	36.87	36.87	573	+0.09(+0.25%)
Jul 15, 2020	36.78	36.78	36.78	36.78	1,108	+0.13(+0.36%)
Jul 14, 2020	36.65	36.65	36.65	36.65	9	+0.08(+0.21%)
Jul 13, 2020	36.69	36.71	36.57	36.57	8,277	-0.03(-0.09%)
Jul 10, 2020	36.55	36.60	36.55	36.60	207	+0.09(+0.24%)
Jul 09, 2020	36.53	36.53	36.51	36.52	738	+0.04(+0.12%)
Jul 08, 2020	36.47	36.47	36.47	36.47	2,070	+0.09(+0.24%)
Jul 07, 2020	36.45	36.54	36.38	36.38	7,337	-0.08(-0.22%)
Jul 06, 2020	36.47	36.47	36.47	36.47	0	+0.19(+0.53%)
Jul 02, 2020	36.27	36.27	36.27	36.27	103	+0.01(+0.02%)
Jul 01, 2020	36.33	36.33	36.15	36.27	7,769	-0.10(-0.28%)
Jun 30, 2020	36.37	36.37	36.37	36.37	0	-0.04(-0.11%)
Jun 29, 2020	36.46	36.46	36.41	36.41	960	+0.04(+0.12%)
Jun 26, 2020	36.36	36.36	36.36	36.36	0	-0.09(-0.25%)
Jun 25, 2020	36.46	36.46	36.46	36.46	0	-0.04(-0.11%)
Jun 24, 2020	36.66	36.66	36.50	36.50	7,172	+0.08(+0.21%)
Jun 23, 2020	36.47	36.48	36.42	36.42	6,035	+0.05(+0.14%)
Jun 22, 2020	36.37	36.37	36.37	36.37	0	+0.06(+0.16%)
Jun 19, 2020	36.58	36.58	36.31	36.31	414	+0.02(+0.07%)
Jun 18, 2020	36.35	36.35	36.29	36.29	888	-0.06(-0.16%)
Jun 17, 2020	36.35	36.35	36.35	36.35	0	+0.03(+0.09%)
Jun 16, 2020	36.36	36.36	36.32	36.32	3,688	-0.08(-0.23%)
Jun 15, 2020	36.40	36.40	36.40	36.40	0	+0.19(+0.53%)
Jun 12, 2020	36.27	36.27	36.21	36.21	1,760	+0.02(+0.04%)
Jun 11, 2020	36.19	36.19	36.19	36.19	209	-0.10(-0.29%)
Jun 10, 2020	36.30	36.30	36.30	36.30	19	-0.09(-0.23%)
Jun 09, 2020	36.38	36.38	36.36	36.38	14,869	-0.01(-0.03%)
Jun 08, 2020	36.34	36.39	36.34	36.39	240	-0.00(-0.00%)
Jun 05, 2020	36.46	36.46	36.32	36.39	15,535	+0.10(+0.28%)
Jun 04, 2020	36.22	36.29	36.22	36.29	213	-0.03(-0.07%)
Jun 03, 2020	36.26	36.31	36.26	36.31	574	+0.01(+0.04%)
Jun 02, 2020	36.30	36.30	36.30	36.30	7	-0.17(-0.46%)
Jun 01, 2020	36.47	36.47	36.47	36.47	0	+0.14(+0.38%)
May 29, 2020	36.33	36.33	36.33	36.33	0	-0.05(-0.15%)
May 28, 2020	36.48	36.52	36.35	36.38	3,592	-0.08(-0.21%)
May 27, 2020	36.46	36.46	36.46	36.46	1	+0.12(+0.33%)
May 26, 2020	36.42	36.42	36.33	36.34	6,475	-0.27(-0.73%)
May 22, 2020	36.63	36.64	36.61	36.61	932	+0.13(+0.35%)
May 21, 2020	36.66	36.66	36.48	36.48	309	-0.03(-0.09%)
May 20, 2020	36.47	36.51	36.47	36.51	9,818	-0.01(-0.01%)
May 19, 2020	36.71	36.71	36.52	36.52	2,359	-0.08(-0.22%)
May 18, 2020	36.62	36.65	36.60	36.60	3,078	-0.23(-0.62%)
May 15, 2020	36.83	36.83	36.83	36.83	103	-0.01(-0.04%)
May 14, 2020	36.84	36.84	36.84	36.84	1	-0.03(-0.08%)
May 13, 2020	36.86	36.87	36.86	36.87	176	-0.04(-0.10%)
May 12, 2020	37.04	37.04	36.91	36.91	230	-0.11(-0.31%)
May 11, 2020	37.28	37.28	37.02	37.02	18,761	-0.12(-0.31%)
May 08, 2020	37.14	37.14	37.14	37.14	103	+0.03(+0.08%)
May 07, 2020	37.00	37.11	37.00	37.11	4,726	+0.11(+0.30%)
May 06, 2020	37.01	37.00	37.00	37.00	343	+0.14(+0.38%)
May 05, 2020	36.69	36.89	36.69	36.86	4,075	-0.01(-0.02%)
May 04, 2020	36.86	36.86	36.86	36.86	63	-0.03(-0.09%)
May 01, 2020	36.90	36.90	36.90	36.90	103	+0.11(+0.30%)
Apr 30, 2020	36.79	36.79	36.79	36.79	7	+0.06(+0.16%)
Apr 29, 2020	36.72	36.73	36.72	36.73	103	+0.07(+0.20%)
Apr 28, 2020	36.60	36.70	36.56	36.66	18,065	+0.11(+0.30%)
Apr 27, 2020	36.54	36.54	36.54	36.54	1	+0.04(+0.11%)
Apr 24, 2020	36.50	36.51	36.47	36.51	13,360	+0.07(+0.18%)
Apr 23, 2020	36.83	36.83	36.44	36.44	309	-0.07(-0.20%)
Apr 22, 2020	36.51	36.51	36.51	36.51	0	+0.05(+0.14%)
Apr 21, 2020	36.46	36.46	36.46	36.46	3	+0.02(+0.06%)
Apr 20, 2020	36.44	36.44	36.44	36.44	9	+0.02(+0.05%)
Apr 17, 2020	36.42	36.42	36.42	36.42	103	+0.08(+0.23%)
Apr 16, 2020	36.29	36.34	36.29	36.34	619	+0.21(+0.58%)
Apr 15, 2020	36.18	36.18	36.13	36.13	140	-0.03(-0.07%)
Apr 14, 2020	36.15	36.15	36.15	36.15	39	+0.43(+1.19%)
Apr 13, 2020	35.73	35.73	35.73	35.73	74	-0.26(-0.72%)
Apr 09, 2020	35.96	35.99	35.96	35.99	103	+0.17(+0.49%)
Apr 08, 2020	35.81	35.81	35.81	35.81	146	-0.02(-0.06%)
Apr 07, 2020	35.82	35.84	35.82	35.84	1,983	+0.05(+0.14%)
Apr 06, 2020	35.79	35.79	35.79	35.79	311	+0.32(+0.89%)
Apr 03, 2020	35.47	35.47	35.47	35.47	0	-0.12(-0.35%)
Apr 02, 2020	35.59	35.59	35.59	35.59	0	+0.10(+0.28%)
Apr 01, 2020	35.57	35.57	35.49	35.49	103	-0.19(-0.53%)
Mar 31, 2020	35.66	35.68	35.63	35.68	310	-0.14(-0.38%)
Mar 30, 2020	35.82	35.82	35.82	35.82	0	+0.13(+0.36%)
Mar 27, 2020	35.69	35.69	35.69	35.69	207	+0.02(+0.05%)
Mar 26, 2020	35.68	35.68	35.68	35.68	245	+0.31(+0.87%)
Mar 25, 2020	35.14	35.37	35.11	35.37	2,339	+0.35(+1.00%)
Mar 24, 2020	34.84	35.02	34.84	35.02	2,943	+0.57(+1.66%)
Mar 23, 2020	34.38	34.44	33.64	34.44	33,955	+0.21(+0.62%)
Mar 20, 2020	34.06	34.41	34.06	34.23	1,035	+0.52(+1.54%)
Mar 19, 2020	32.31	33.75	32.31	33.71	4,666	+1.22(+3.75%)
Mar 18, 2020	33.44	33.44	32.34	32.49	5,290	-1.36(-4.01%)
Mar 17, 2020	33.73	33.85	33.18	33.85	2,283	-0.11(-0.33%)
Mar 16, 2020	34.56	34.56	33.96	33.96	1,266	-1.82(-5.08%)
Mar 13, 2020	35.51	35.78	35.20	35.78	621	+0.27(+0.76%)
Mar 12, 2020	35.38	35.51	35.38	35.51	466	-0.95(-2.60%)
Mar 11, 2020	36.45	36.45	36.45	36.45	32	-0.14(-0.37%)
Mar 10, 2020	36.28	36.59	36.28	36.59	502	+0.76(+2.11%)
Mar 09, 2020	35.53	35.93	35.53	35.84	21,026	-0.64(-1.77%)
Mar 06, 2020	36.64	36.64	36.48	36.48	2,899	-0.53(-1.43%)
Mar 05, 2020	37.39	37.39	37.01	37.01	29,871	-0.34(-0.91%)
Mar 04, 2020	37.31	37.39	37.31	37.35	773	+0.08(+0.22%)
Mar 03, 2020	37.67	37.67	37.27	37.27	349	-0.10(-0.26%)
Mar 02, 2020	37.36	37.39	37.35	37.36	1,265	+0.11(+0.30%)
Feb 28, 2020	37.25	37.28	37.21	37.25	2,485	+0.02(+0.06%)
Feb 27, 2020	37.23	37.23	37.23	37.23	0	-0.09(-0.24%)
Feb 26, 2020	37.44	37.44	37.32	37.32	2,096	-0.00(-0.01%)
Feb 25, 2020	37.32	37.32	37.32	37.32	0	-0.07(-0.18%)
Feb 24, 2020	37.39	37.39	37.39	37.39	0	-0.01(-0.03%)
Feb 21, 2020	37.40	37.40	37.40	37.40	0	-0.04(-0.12%)
Feb 20, 2020	37.45	37.45	37.45	37.45	0	+0.01(+0.02%)
Feb 19, 2020	37.46	37.49	37.44	37.44	253	+0.03(+0.09%)
Feb 18, 2020	37.37	37.40	37.37	37.40	1,408	+0.02(+0.04%)
Feb 14, 2020	37.41	37.41	37.39	37.39	621	+0.00(+0.00%)
Feb 13, 2020	37.39	37.39	37.39	37.39	0	-0.02(-0.06%)
Feb 12, 2020	37.41	37.41	37.41	37.41	0	+0.00(+0.01%)
Feb 11, 2020	37.40	37.40	37.40	37.40	21	+0.02(+0.06%)
Feb 10, 2020	37.38	37.38	37.38	37.38	0	+0.02(+0.07%)
Feb 07, 2020	37.36	37.36	37.36	37.36	724	-0.00(-0.01%)
Feb 06, 2020	37.36	37.36	37.36	37.36	1	+0.05(+0.12%)
Feb 05, 2020	37.31	37.31	37.31	37.31	0	+0.05(+0.13%)
Feb 04, 2020	37.24	37.26	37.24	37.26	333	-0.05(-0.14%)
Feb 03, 2020	37.32	37.32	37.32	37.32	2	+0.13(+0.36%)
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%)

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.