Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	30.67	30.67	30.67	30.67	2	-1.61(-4.99%)
Apr 29, 2020	32.06	32.28	32.06	32.28	451	+1.09(+3.51%)
Apr 28, 2020	31.19	31.19	31.19	31.19	111	-0.09(-0.30%)
Apr 27, 2020	31.23	31.29	31.23	31.29	361	+1.08(+3.58%)
Apr 24, 2020	30.20	30.20	30.20	30.20	105	+0.55(+1.85%)
Apr 23, 2020	29.65	29.65	29.65	29.65	12	+0.11(+0.37%)
Apr 22, 2020	29.54	29.54	29.54	29.54	0	+1.02(+3.59%)
Apr 21, 2020	28.52	28.52	28.52	28.52	4	-2.07(-6.76%)
Apr 20, 2020	30.59	30.59	30.59	30.59	0	-0.06(-0.21%)
Apr 17, 2020	29.51	30.65	29.51	30.65	317	+1.17(+3.98%)
Apr 16, 2020	29.48	29.48	29.48	29.48	49	+0.61(+2.13%)
Apr 15, 2020	28.87	28.87	28.87	28.87	105	-1.78(-5.81%)
Apr 14, 2020	30.65	30.65	30.65	30.65	0	+1.68(+5.79%)
Apr 13, 2020	28.97	28.97	28.97	28.97	5	-1.22(-4.04%)
Apr 09, 2020	30.06	30.44	30.06	30.19	6,993	+0.96(+3.28%)
Apr 08, 2020	29.23	29.23	29.23	29.23	770	+1.01(+3.57%)
Apr 07, 2020	28.51	28.51	28.22	28.22	329	+0.75(+2.73%)
Apr 06, 2020	27.47	27.47	27.47	27.47	93	+3.02(+12.35%)
Apr 03, 2020	24.45	24.45	24.45	24.45	0	-0.67(-2.67%)
Apr 02, 2020	25.12	25.12	25.12	25.12	83	+0.88(+3.65%)
Apr 01, 2020	24.24	24.24	24.24	24.24	3	-1.36(-5.31%)
Mar 31, 2020	25.60	25.60	25.60	25.60	0	-1.27(-4.72%)
Mar 30, 2020	26.86	26.86	26.86	26.86	5	+1.60(+6.34%)
Mar 27, 2020	25.29	25.29	24.71	25.26	1,059	-2.00(-7.34%)
Mar 26, 2020	27.26	27.26	27.26	27.26	61	+3.64(+15.41%)
Mar 25, 2020	23.08	24.12	23.08	23.62	1,027	+0.03(+0.12%)
Mar 24, 2020	22.89	23.59	22.88	23.59	1,513	+2.14(+9.96%)
Mar 23, 2020	20.61	21.57	20.61	21.45	11,833	-1.30(-5.71%)
Mar 20, 2020	22.24	22.75	22.10	22.75	640	-2.53(-10.01%)
Mar 19, 2020	24.84	25.29	24.84	25.29	563	+0.42(+1.68%)
Mar 18, 2020	24.46	24.96	22.35	24.87	5,481	-1.80(-6.77%)
Mar 17, 2020	27.37	27.37	26.67	26.67	10,343	+2.12(+8.62%)
Mar 16, 2020	24.52	24.56	24.52	24.56	202	-3.62(-12.83%)
Mar 13, 2020	26.69	28.17	26.69	28.17	427	+2.46(+9.59%)
Mar 12, 2020	25.64	25.71	25.53	25.71	361	-4.63(-15.26%)
Mar 11, 2020	30.34	30.34	30.34	30.34	48	-2.45(-7.48%)
Mar 10, 2020	31.52	32.79	31.52	32.79	259	+1.71(+5.49%)
Mar 09, 2020	33.27	33.27	29.35	31.09	19,127	-3.81(-10.92%)
Mar 06, 2020	34.83	34.90	34.83	34.90	106	-0.80(-2.25%)
Mar 05, 2020	35.70	35.70	35.70	35.70	0	-1.87(-4.97%)
Mar 04, 2020	37.57	37.57	37.57	37.57	6	+2.77(+7.97%)
Mar 03, 2020	36.13	36.18	34.44	34.80	322	-1.61(-4.41%)
Mar 02, 2020	35.72	36.40	35.72	36.40	19,421	+3.36(+10.18%)
Feb 28, 2020	33.04	33.04	33.04	33.04	427	-1.39(-4.02%)
Feb 27, 2020	35.18	35.99	34.42	34.42	1,442	-2.54(-6.86%)
Feb 26, 2020	36.96	36.96	36.96	36.96	66	-0.22(-0.58%)
Feb 25, 2020	37.18	37.18	37.18	37.18	560	-1.78(-4.58%)
Feb 24, 2020	38.96	38.96	38.96	38.96	128	-1.36(-3.38%)
Feb 21, 2020	40.33	40.33	40.33	40.33	106	-0.62(-1.51%)
Feb 20, 2020	40.94	40.94	40.94	40.94	400	+0.01(+0.03%)
Feb 19, 2020	40.93	40.93	40.93	40.93	21	+0.65(+1.62%)
Feb 18, 2020	40.28	40.28	40.28	40.28	41	-0.17(-0.43%)
Feb 14, 2020	40.45	40.45	40.45	40.45	106	-0.48(-1.17%)
Feb 13, 2020	40.93	40.93	40.93	40.93	1,287	-0.28(-0.67%)
Feb 12, 2020	41.21	41.21	41.21	41.21	1,248	+0.25(+0.62%)
Feb 11, 2020	43.29	43.32	40.45	40.96	8,673	+1.12(+2.80%)
Feb 10, 2020	39.63	39.84	39.53	39.84	1,026	+0.36(+0.91%)
Feb 07, 2020	39.48	39.48	39.48	39.48	106	-0.03(-0.08%)
Feb 06, 2020	39.51	39.51	39.51	39.51	0	+0.59(+1.52%)
Feb 05, 2020	39.03	39.03	38.92	38.92	22,279	+0.40(+1.04%)
Feb 04, 2020	38.52	38.52	38.52	38.52	208	+1.16(+3.10%)
Feb 03, 2020	37.36	37.36	37.36	37.36	8	-0.33(-0.86%)
Jan 31, 2020	37.69	37.69	37.69	37.69	106	-0.71(-1.85%)
Jan 30, 2020	38.39	38.39	38.39	38.39	12	-0.01(-0.03%)
Jan 29, 2020	38.41	38.41	38.41	38.41	0	-1.90(-4.72%)
Jan 28, 2020	40.31	40.31	40.31	40.31	42	+0.61(+1.53%)
Jan 27, 2020	39.70	39.70	39.70	39.70	10	-0.93(-2.29%)
Jan 24, 2020	40.63	40.63	40.63	40.63	106	-0.08(-0.18%)
Jan 23, 2020	40.53	40.71	40.53	40.71	369	-0.17(-0.42%)
Jan 22, 2020	40.88	40.88	40.88	40.88	37	+0.45(+1.12%)
Jan 21, 2020	40.43	40.43	40.43	40.43	46	+0.27(+0.68%)
Jan 17, 2020	40.15	40.15	40.15	40.15	106	+0.36(+0.90%)
Jan 16, 2020	39.79	39.79	39.79	39.79	75	+0.95(+2.46%)
Jan 15, 2020	39.06	39.06	38.84	38.84	1,386	-0.02(-0.04%)
Jan 14, 2020	38.85	38.85	38.85	38.85	5	+0.02(+0.06%)
Jan 13, 2020	38.81	38.83	38.81	38.83	432	+0.27(+0.69%)
Jan 10, 2020	38.78	38.78	38.56	38.56	106	-0.36(-0.93%)
Jan 09, 2020	38.93	38.93	38.93	38.93	8	-0.02(-0.04%)
Jan 08, 2020	39.08	39.08	38.94	38.94	544	+0.27(+0.71%)
Jan 07, 2020	38.70	38.70	38.67	38.67	119	-0.20(-0.51%)
Jan 06, 2020	38.87	38.87	38.87	38.87	4	+0.07(+0.18%)
Jan 03, 2020	38.80	38.80	38.80	38.80	106	-0.38(-0.97%)
Jan 02, 2020	39.18	39.18	39.18	39.18	40	+0.04(+0.09%)
Dec 31, 2019	39.15	39.15	39.15	39.15	106	+0.21(+0.55%)
Dec 30, 2019	38.93	38.93	38.93	38.93	3	-0.27(-0.68%)
Dec 27, 2019	39.20	39.20	39.20	39.20	0	+0.10(+0.26%)
Dec 26, 2019	39.10	39.10	39.10	39.10	67	+0.12(+0.30%)
Dec 24, 2019	38.98	38.98	38.98	38.98	106	-0.14(-0.36%)
Dec 23, 2019	39.39	39.39	39.12	39.12	174	-0.12(-0.30%)
Dec 20, 2019	39.18	39.29	39.18	39.24	213	+0.45(+1.17%)
Dec 19, 2019	38.42	38.79	38.42	38.79	253	+0.55(+1.43%)
Dec 18, 2019	38.24	38.24	38.24	38.24	51	-0.03(-0.09%)
Dec 17, 2019	38.27	38.27	38.27	38.27	12	+0.07(+0.19%)
Dec 16, 2019	38.40	38.43	38.20	38.20	855	+0.48(+1.28%)
Dec 13, 2019	37.72	37.72	37.72	37.72	106	-0.41(-1.07%)
Dec 12, 2019	38.13	38.13	38.13	38.13	0	+0.76(+2.02%)
Dec 11, 2019	37.34	37.37	37.34	37.37	300	+0.15(+0.39%)
Dec 10, 2019	37.22	37.22	37.22	37.22	62	-0.08(-0.21%)
Dec 09, 2019	37.61	37.61	37.30	37.30	323	-0.34(-0.90%)
Dec 06, 2019	37.64	37.64	37.64	37.64	0	+0.20(+0.54%)
Dec 05, 2019	37.44	37.44	37.44	37.44	0	-0.36(-0.96%)
Dec 04, 2019	37.81	37.81	37.81	37.81	49	+0.39(+1.05%)
Dec 03, 2019	36.96	37.41	36.96	37.41	106	-0.07(-0.18%)
Dec 02, 2019	37.48	37.48	37.48	37.48	0	-0.69(-1.81%)
Nov 29, 2019	38.29	38.29	38.17	38.17	534	-0.09(-0.23%)
Nov 27, 2019	38.23	38.31	38.23	38.26	3,850	+0.38(+1.01%)
Nov 26, 2019	38.09	38.09	37.88	37.88	106	-0.03(-0.07%)
Nov 25, 2019	37.90	37.90	37.90	37.90	1	+0.05(+0.12%)
Nov 22, 2019	37.85	37.85	37.85	37.85	106	+0.32(+0.86%)
Nov 21, 2019	37.53	37.53	37.53	37.53	0	+0.02(+0.06%)
Nov 20, 2019	37.29	37.51	37.29	37.51	1,823	-0.70(-1.83%)
Nov 19, 2019	38.21	38.21	38.21	38.21	0	-0.65(-1.68%)
Nov 18, 2019	38.66	38.88	38.66	38.87	16,312	+0.35(+0.90%)
Nov 15, 2019	38.20	38.52	38.20	38.52	213	+0.50(+1.33%)
Nov 14, 2019	38.01	38.01	38.01	38.01	0	-0.59(-1.53%)
Nov 13, 2019	38.61	38.61	38.61	38.61	1	+0.10(+0.26%)
Nov 12, 2019	38.51	38.51	38.51	38.51	39	-0.32(-0.81%)
Nov 11, 2019	38.82	38.82	38.82	38.82	205	-0.05(-0.13%)
Nov 08, 2019	38.87	38.87	38.87	38.87	213	+0.02(+0.06%)
Nov 07, 2019	38.85	38.85	38.85	38.85	0	+0.89(+2.35%)
Nov 06, 2019	37.96	37.96	37.96	37.96	0	-0.06(-0.17%)
Nov 05, 2019	38.02	38.02	38.02	38.02	0	+0.18(+0.46%)
Nov 04, 2019	37.85	37.85	37.85	37.85	42	-0.02(-0.07%)
Nov 01, 2019	37.87	37.87	37.87	37.87	0	-0.57(-1.47%)
Oct 31, 2019	38.44	38.44	38.44	38.44	0	+0.09(+0.23%)
Oct 30, 2019	38.35	38.35	38.35	38.35	0	+0.54(+1.43%)
Oct 29, 2019	37.81	37.81	37.81	37.81	0	-0.36(-0.95%)
Oct 28, 2019	38.18	38.18	38.18	38.18	82	+0.88(+2.36%)
Oct 25, 2019	37.30	37.30	37.30	37.30	106	+0.37(+0.99%)
Oct 24, 2019	36.93	36.93	36.93	36.93	1	-1.00(-2.63%)
Oct 23, 2019	37.93	37.93	37.93	37.93	0	-0.07(-0.18%)
Oct 22, 2019	37.99	37.99	37.99	37.99	0	-0.11(-0.30%)
Oct 21, 2019	38.11	38.11	38.11	38.11	64	+0.20(+0.51%)
Oct 18, 2019	37.91	37.91	37.91	37.91	106	+0.47(+1.26%)
Oct 17, 2019	37.44	37.44	37.44	37.44	0	+0.50(+1.36%)
Oct 16, 2019	36.94	36.94	36.94	36.94	0	-0.15(-0.40%)
Oct 15, 2019	37.09	37.09	37.09	37.09	175	+1.01(+2.80%)
Oct 14, 2019	36.08	36.08	36.08	36.08	20	-0.47(-1.29%)
Oct 11, 2019	36.94	36.94	36.55	36.55	534	+0.66(+1.83%)
Oct 10, 2019	35.89	35.89	35.89	35.89	80	+0.33(+0.92%)
Oct 09, 2019	35.57	35.57	35.57	35.57	2	+0.35(+0.98%)
Oct 08, 2019	35.22	35.22	35.22	35.22	50	-0.77(-2.15%)
Oct 07, 2019	36.00	36.00	36.00	36.00	77	+0.35(+0.99%)
Oct 04, 2019	35.64	35.64	35.64	35.64	106	+0.87(+2.49%)
Oct 03, 2019	34.59	34.78	34.59	34.78	112	+0.09(+0.26%)
Oct 02, 2019	34.69	34.69	34.69	34.69	1	-1.12(-3.14%)
Oct 01, 2019	35.81	35.81	35.81	35.81	0	-1.36(-3.66%)
Sep 30, 2019	37.17	37.17	37.17	37.17	3	+0.35(+0.94%)
Sep 27, 2019	36.82	36.82	36.82	36.82	0	-0.35(-0.95%)
Sep 26, 2019	37.00	37.18	37.00	37.18	106	-0.34(-0.92%)
Sep 25, 2019	37.15	37.52	37.03	37.52	213	+0.53(+1.44%)
Sep 24, 2019	36.99	36.99	36.99	36.99	0	-0.54(-1.44%)
Sep 23, 2019	37.53	37.53	37.53	37.53	12	+0.12(+0.32%)
Sep 20, 2019	37.39	37.41	37.26	37.41	214	-0.03(-0.09%)
Sep 19, 2019	37.44	37.44	37.44	37.44	0	-0.01(-0.02%)
Sep 18, 2019	37.45	37.45	37.45	37.45	0	-0.11(-0.30%)
Sep 17, 2019	37.56	37.56	37.56	37.56	107	-0.39(-1.02%)
Sep 16, 2019	37.95	37.95	37.95	37.95	27	-0.17(-0.44%)
Sep 13, 2019	38.11	38.11	38.11	38.11	0	-0.63(-1.63%)
Sep 12, 2019	38.75	38.75	38.75	38.75	0	+0.27(+0.70%)
Sep 11, 2019	38.48	38.48	38.48	38.48	0	+1.40(+3.77%)
Sep 10, 2019	37.08	37.08	37.08	37.08	90	+0.79(+2.19%)
Sep 09, 2019	36.29	36.29	36.29	36.29	80	-0.12(-0.32%)
Sep 06, 2019	36.31	36.40	36.31	36.40	857	+0.46(+1.28%)
Sep 05, 2019	35.95	35.95	35.95	35.95	0	+0.93(+2.66%)
Sep 04, 2019	35.01	35.01	35.01	35.01	39	+0.55(+1.59%)
Sep 03, 2019	34.47	34.47	34.47	34.47	1	-0.37(-1.06%)
Aug 30, 2019	34.84	34.84	34.84	34.84	107	-0.10(-0.27%)
Aug 29, 2019	34.93	34.93	34.93	34.93	0	+0.66(+1.92%)
Aug 28, 2019	33.81	34.27	33.81	34.27	107	+0.44(+1.31%)
Aug 27, 2019	33.83	33.83	33.83	33.83	0	-0.14(-0.41%)
Aug 26, 2019	33.97	33.97	33.97	33.97	22	+0.81(+2.45%)
Aug 23, 2019	33.16	33.16	33.16	33.16	107	-1.87(-5.33%)
Aug 22, 2019	35.02	35.02	35.02	35.02	0	-0.02(-0.05%)
Aug 21, 2019	35.04	35.04	35.04	35.04	77	+0.63(+1.82%)
Aug 20, 2019	34.42	34.42	34.42	34.42	0	-0.77(-2.20%)
Aug 19, 2019	35.04	35.19	35.04	35.19	298	+1.39(+4.10%)
Aug 16, 2019	33.81	33.81	33.81	33.81	107	+0.53(+1.60%)
Aug 15, 2019	32.82	33.27	32.82	33.27	107	-1.54(-4.43%)
Aug 14, 2019	34.81	34.81	34.81	34.81	2	-1.81(-4.94%)
Aug 13, 2019	36.62	36.62	36.62	36.62	8	+0.49(+1.36%)
Aug 12, 2019		36.13	36.13	36.13	5	+0.00(+0.00%)
Aug 09, 2019	36.13	36.13	36.13	36.13	107	-0.57(-1.57%)
Aug 08, 2019	36.71	36.71	36.71	36.71	80	+0.81(+2.26%)
Aug 07, 2019	35.75	35.90	35.75	35.90	241	-0.27(-0.75%)
Aug 06, 2019	35.52	36.17	35.52	36.17	286	+0.74(+2.09%)
Aug 05, 2019	35.43	35.43	35.43	35.43	89	-1.56(-4.22%)
Aug 02, 2019	36.99	36.99	36.99	36.99	107	-1.58(-4.10%)
Aug 01, 2019	38.57	38.57	38.57	38.57	58	-0.66(-1.69%)
Jul 31, 2019	39.23	39.23	39.23	39.23	0	-1.01(-2.52%)
Jul 30, 2019	40.25	40.25	40.25	40.25	3	-0.55(-1.36%)
Jul 29, 2019	40.80	40.80	40.80	40.80	55	+0.16(+0.39%)
Jul 26, 2019	40.24	40.64	40.24	40.64	2,144	+0.83(+2.08%)
Jul 25, 2019	39.81	39.81	39.81	39.81	0	-0.33(-0.83%)
Jul 24, 2019	40.05	40.14	40.05	40.14	428	+0.61(+1.53%)
Jul 23, 2019	39.42	39.54	39.42	39.54	521	+0.11(+0.27%)
Jul 22, 2019	39.43	39.43	39.43	39.43	86	-0.45(-1.12%)
Jul 19, 2019	39.88	39.88	39.88	39.88	107	-0.30(-0.76%)
Jul 18, 2019	39.97	40.18	39.97	40.18	131	-0.25(-0.61%)
Jul 17, 2019	40.43	40.43	40.43	40.43	53	-0.44(-1.08%)
Jul 16, 2019	40.87	40.87	40.87	40.87	0	-0.07(-0.16%)
Jul 15, 2019	40.94	40.94	40.94	40.94	0	+0.13(+0.31%)
Jul 12, 2019	40.81	40.81	40.81	40.81	107	+0.87(+2.18%)
Jul 11, 2019	39.92	40.19	39.90	39.94	323	+0.02(+0.04%)
Jul 10, 2019	39.92	39.92	39.92	39.92	0	+0.64(+1.64%)
Jul 09, 2019	39.15	39.28	39.15	39.28	354	+0.05(+0.13%)
Jul 08, 2019	39.41	39.41	39.23	39.23	1,445	-0.66(-1.65%)
Jul 05, 2019	40.00	40.00	39.88	39.88	107	+0.22(+0.54%)
Jul 03, 2019	39.67	39.67	39.67	39.67	107	+0.59(+1.52%)
Jul 02, 2019	36.59	39.07	36.59	39.07	211	+0.96(+2.51%)
Jul 01, 2019	38.00	38.12	37.99	38.12	2,938	+0.12(+0.32%)
Jun 28, 2019	38.00	38.00	38.00	38.00	107	+0.04(+0.10%)
Jun 27, 2019	37.96	37.96	37.96	37.96	2	+0.23(+0.62%)
Jun 26, 2019	38.46	38.46	37.73	37.73	376	-0.09(-0.24%)
Jun 25, 2019	38.47	38.48	37.82	37.82	1,340	-0.96(-2.48%)
Jun 24, 2019	38.78	38.78	38.78	38.78	51	-0.21(-0.53%)
Jun 21, 2019	38.98	38.98	38.98	38.98	107	-0.28(-0.72%)
Jun 20, 2019	38.81	39.27	38.81	39.27	141	+0.38(+0.97%)
Jun 19, 2019	38.89	38.89	38.89	38.89	19	+0.44(+1.15%)
Jun 18, 2019	38.45	38.45	38.45	38.45	28	+0.85(+2.27%)
Jun 17, 2019	37.33	37.59	37.33	37.59	203	+0.01(+0.04%)
Jun 14, 2019	37.58	37.58	37.58	37.58	0	-0.44(-1.15%)
Jun 13, 2019	38.02	38.02	38.02	38.02	0	+0.23(+0.61%)
Jun 12, 2019	37.78	37.78	37.78	37.78	51	-0.27(-0.71%)
Jun 11, 2019	38.06	38.06	38.06	38.06	0	+0.27(+0.72%)
Jun 10, 2019	37.78	37.78	37.78	37.78	57	-0.30(-0.78%)
Jun 07, 2019	38.08	38.08	38.08	38.08	214	+0.44(+1.18%)
Jun 06, 2019	37.07	37.64	37.07	37.64	644	+0.64(+1.74%)
Jun 05, 2019	37.00	37.00	37.00	37.00	0	+1.13(+3.15%)
Jun 04, 2019	35.86	35.86	35.86	35.86	64	+1.17(+3.38%)
Jun 03, 2019	34.59	34.69	34.39	34.69	4,132	+0.57(+1.66%)
May 31, 2019	34.13	34.13	34.13	34.13	0	-1.97(-5.45%)
May 30, 2019	36.15	36.15	36.09	36.09	214	-0.23(-0.64%)
May 29, 2019	36.33	36.33	36.33	36.33	286	-0.49(-1.32%)
May 28, 2019	36.81	36.81	36.81	36.81	45	-0.34(-0.92%)
May 24, 2019		37.16	37.16	37.16	23	+0.00(+0.00%)
May 23, 2019	37.16	37.16	37.16	37.16	120	-0.90(-2.37%)
May 22, 2019	38.06	38.06	38.06	38.06	0	-0.50(-1.29%)
May 21, 2019	38.59	38.59	38.56	38.56	128	+1.00(+2.65%)
May 20, 2019	38.27	38.27	37.56	37.56	263	-0.18(-0.48%)
May 17, 2019	37.84	37.84	37.74	37.74	214	-0.03(-0.09%)
May 16, 2019	37.78	37.78	37.78	37.78	53	+1.60(+4.42%)
May 15, 2019	36.18	36.18	36.18	36.18	67	+0.03(+0.08%)
May 14, 2019	36.15	36.15	36.15	36.15	0	+0.59(+1.65%)
May 13, 2019	35.70	35.70	35.56	35.56	156	-1.88(-5.02%)
May 10, 2019	36.62	37.44	36.51	37.44	214	+0.22(+0.60%)
May 09, 2019	36.86	37.22	36.86	37.22	283	-0.56(-1.47%)
May 08, 2019	37.78	37.78	37.78	37.78	67	-0.01(-0.03%)
May 07, 2019	37.79	37.79	37.79	37.79	17	-1.00(-2.59%)
May 06, 2019	38.79	38.79	38.79	38.79	69	-0.62(-1.57%)
May 03, 2019	39.41	39.41	39.41	39.41	107	+0.23(+0.58%)
May 02, 2019	39.18	39.18	39.18	39.18	158	-0.29(-0.74%)

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.