Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.50	33.50	33.50	33.50	208	+0.06(+0.19%)
Jun 27, 2019	33.44	33.44	33.44	33.44	70	+0.04(+0.11%)
Jun 26, 2019	33.39	33.40	33.37	33.40	4,495	+0.02(+0.06%)
Jun 25, 2019	33.31	33.38	33.30	33.38	669	+0.14(+0.43%)
Jun 24, 2019	33.24	33.24	33.24	33.24	4	-0.06(-0.18%)
Jun 21, 2019	33.31	33.33	33.30	33.30	626	+0.05(+0.14%)
Jun 20, 2019	33.25	33.27	33.25	33.25	614	-0.02(-0.06%)
Jun 19, 2019	33.40	33.40	33.27	33.27	845	-0.08(-0.25%)
Jun 18, 2019	33.55	33.55	33.34	33.35	579	-0.01(-0.04%)
Jun 17, 2019	33.44	33.44	33.37	33.37	439	-0.04(-0.13%)
Jun 14, 2019	33.42	33.45	33.40	33.41	417	+0.04(+0.13%)
Jun 13, 2019	33.36	33.36	33.36	33.36	0	+0.03(+0.08%)
Jun 12, 2019	33.41	33.41	33.34	33.34	315	-0.00(-0.01%)
Jun 11, 2019	33.33	33.43	33.33	33.34	1,809	+0.01(+0.02%)
Jun 10, 2019	33.40	33.40	33.33	33.33	316	-0.02(-0.07%)
Jun 07, 2019	33.57	33.57	33.29	33.36	6,582	-0.16(-0.49%)
Jun 06, 2019	33.82	33.86	33.46	33.52	4,812	+0.01(+0.03%)
Jun 05, 2019	33.66	33.66	33.49	33.51	887	-0.15(-0.44%)
Jun 04, 2019	33.60	33.66	33.60	33.66	552	+0.05(+0.16%)
Jun 03, 2019	33.45	33.60	33.41	33.60	6,585	+0.34(+1.02%)
May 31, 2019	33.25	33.27	33.25	33.27	104	-0.16(-0.49%)
May 30, 2019	33.58	33.58	33.38	33.43	626	+0.01(+0.03%)
May 29, 2019	33.39	33.43	33.39	33.42	768	-0.09(-0.27%)
May 28, 2019	33.60	33.60	33.51	33.51	315	+0.05(+0.14%)
May 24, 2019	33.46	33.46	33.46	33.46	104	-0.04(-0.11%)
May 23, 2019	33.39	33.50	33.39	33.50	892	-0.03(-0.10%)
May 22, 2019	33.72	33.72	33.51	33.53	2,240	-0.11(-0.32%)
May 21, 2019	33.60	33.64	33.60	33.64	417	+0.04(+0.12%)
May 20, 2019	33.59	33.60	33.58	33.60	923	+0.10(+0.29%)
May 17, 2019	33.33	33.54	33.33	33.50	3,656	-0.03(-0.10%)
May 16, 2019	33.69	33.69	33.50	33.53	1,571	-0.05(-0.16%)
May 15, 2019	33.64	33.64	33.58	33.59	809	-0.01(-0.03%)
May 14, 2019	33.68	33.68	33.60	33.60	421	-0.03(-0.08%)
May 13, 2019	33.60	33.68	33.60	33.62	670	+0.09(+0.25%)
May 10, 2019	33.58	33.61	33.54	33.54	522	-0.08(-0.23%)
May 09, 2019	33.73	33.73	33.52	33.61	3,970	+0.05(+0.14%)
May 08, 2019	33.62	33.62	33.56	33.57	550	+0.04(+0.12%)
May 07, 2019	33.69	33.72	33.53	33.53	4,759	-0.06(-0.19%)
May 06, 2019	33.61	33.61	33.59	33.59	325	-0.02(-0.06%)
May 03, 2019	33.53	33.61	33.53	33.61	1,044	-0.01(-0.03%)
May 02, 2019	33.52	33.62	33.49	33.62	21,976	-0.00(-0.01%)
May 01, 2019	33.61	33.62	33.61	33.62	1,150	+0.04(+0.13%)
Apr 30, 2019	33.58	33.58	33.58	33.58	660	+0.01(+0.03%)
Apr 29, 2019	33.57	33.57	33.57	33.57	52	+0.02(+0.06%)
Apr 26, 2019	33.82	33.89	33.53	33.55	940	-0.09(-0.26%)
Apr 25, 2019	33.59	33.63	33.59	33.63	1,147	+0.11(+0.31%)
Apr 24, 2019	33.69	33.69	33.50	33.53	3,350	-0.21(-0.62%)
Apr 23, 2019	33.74	33.74	33.74	33.74	278	-0.06(-0.18%)
Apr 22, 2019	33.89	34.08	33.80	33.80	417	-0.02(-0.06%)
Apr 18, 2019	33.75	33.82	33.75	33.82	1,044	+0.05(+0.15%)
Apr 17, 2019	33.77	33.77	33.77	33.77	208	+0.08(+0.24%)
Apr 16, 2019	33.69	33.69	33.69	33.69	280	-0.03(-0.08%)
Apr 15, 2019	33.72	33.72	33.72	33.72	38	+0.01(+0.03%)
Apr 12, 2019	33.78	33.78	33.62	33.71	522	+0.03(+0.10%)
Apr 11, 2019	33.77	33.79	33.60	33.67	27,323	-0.00(-0.01%)
Apr 10, 2019	33.65	33.68	33.65	33.68	1,949	-0.07(-0.20%)
Apr 09, 2019	33.73	33.74	33.73	33.74	346	+0.00(+0.01%)
Apr 08, 2019	33.74	33.74	33.74	33.74	208	-0.02(-0.07%)
Apr 05, 2019	33.76	33.76	33.73	33.76	3,865	+0.14(+0.41%)
Apr 04, 2019	33.62	33.62	33.62	33.62	211	-0.01(-0.02%)
Apr 03, 2019	33.63	33.63	33.63	33.63	2	-0.08(-0.24%)
Apr 02, 2019	33.65	33.71	33.65	33.71	380	+0.12(+0.36%)
Apr 01, 2019	33.68	33.68	33.59	33.59	1,479	-0.12(-0.35%)
Mar 29, 2019	33.63	33.71	33.63	33.71	1,671	+0.16(+0.47%)
Mar 28, 2019	33.76	33.76	33.55	33.55	613	-0.22(-0.65%)
Mar 27, 2019	33.81	33.81	33.77	33.77	460	+0.12(+0.34%)
Mar 26, 2019	33.54	33.65	33.54	33.65	2,481	-0.05(-0.14%)
Mar 25, 2019	33.79	33.84	33.22	33.70	903	+0.01(+0.04%)
Mar 22, 2019	33.50	33.74	33.49	33.69	13,373	-0.05(-0.14%)
Mar 21, 2019	33.73	33.73	33.73	33.73	104	+0.04(+0.11%)
Mar 20, 2019	33.74	33.74	33.62	33.70	9,701	+0.08(+0.23%)
Mar 19, 2019	33.70	33.72	33.62	33.62	1,661	-0.21(-0.62%)
Mar 18, 2019	33.83	33.83	33.83	33.83	73	-0.02(-0.06%)
Mar 15, 2019	33.85	33.85	33.85	33.85	104	+0.11(+0.32%)
Mar 14, 2019	33.79	33.79	33.74	33.74	104	-0.22(-0.66%)
Mar 13, 2019	33.94	33.96	33.72	33.96	2,269	+0.09(+0.27%)
Mar 12, 2019	33.89	33.89	33.86	33.87	811	-0.08(-0.22%)
Mar 11, 2019	34.01	34.04	33.94	33.95	4,098	+0.04(+0.13%)
Mar 08, 2019	33.88	33.91	33.88	33.91	838	-0.00(-0.01%)
Mar 07, 2019	33.77	33.98	33.77	33.91	10,976	+0.16(+0.49%)
Mar 06, 2019	33.80	33.80	33.74	33.74	1,049	-0.11(-0.33%)
Mar 05, 2019	33.92	33.92	33.84	33.86	1,065	-0.13(-0.37%)
Mar 04, 2019	34.06	34.06	33.98	33.98	1,612	-0.09(-0.25%)
Mar 01, 2019	34.11	34.11	34.03	34.07	2,516	+0.10(+0.31%)
Feb 28, 2019	33.96	33.96	33.94	33.96	968	-0.01(-0.03%)
Feb 27, 2019	33.98	34.11	33.97	33.97	1,181	+0.01(+0.04%)
Feb 26, 2019	33.97	33.97	33.89	33.96	1,903	-0.10(-0.29%)
Feb 25, 2019	34.03	34.06	34.03	34.06	226	-0.04(-0.13%)
Feb 22, 2019	34.19	34.21	34.09	34.10	12,164	+0.05(+0.15%)
Feb 21, 2019	34.21	34.21	34.05	34.05	900	-0.11(-0.32%)
Feb 20, 2019	34.10	34.16	34.10	34.16	4,557	-0.01(-0.03%)
Feb 19, 2019	34.12	34.18	34.12	34.17	596	+0.04(+0.11%)
Feb 15, 2019	34.17	34.18	34.06	34.13	19,085	+0.07(+0.21%)
Feb 14, 2019	33.96	34.07	33.93	34.06	3,784	+0.08(+0.24%)
Feb 13, 2019	33.95	33.98	33.95	33.98	13,218	+0.13(+0.37%)
Feb 12, 2019	34.21	34.21	33.85	33.85	15,415	-0.25(-0.74%)
Feb 11, 2019	34.10	34.10	34.10	34.10	41	+0.07(+0.20%)
Feb 08, 2019	34.11	34.11	33.96	34.03	3,984	-0.09(-0.25%)
Feb 07, 2019	33.84	34.12	33.84	34.12	13,069	+0.30(+0.87%)
Feb 06, 2019	33.82	33.82	33.82	33.82	10	-0.16(-0.46%)
Feb 05, 2019	34.05	34.14	33.98	33.98	1,871	-0.06(-0.18%)
Feb 04, 2019	34.00	34.04	33.97	34.04	13,790	-0.09(-0.25%)
Feb 01, 2019	34.02	34.13	34.02	34.13	838	+0.01(+0.02%)
Jan 31, 2019	34.07	34.30	33.97	34.12	8,258	-0.08(-0.24%)
Jan 30, 2019	34.19	34.29	34.01	34.21	6,802	+0.11(+0.34%)
Jan 29, 2019	34.04	34.23	33.92	34.09	7,643	+0.14(+0.42%)
Jan 28, 2019	34.06	34.06	33.84	33.95	9,884	-0.30(-0.88%)
Jan 25, 2019	34.30	34.30	34.25	34.25	629	+0.11(+0.32%)
Jan 24, 2019	34.14	34.14	34.14	34.14	0	-0.12(-0.35%)
Jan 23, 2019	34.13	34.26	34.13	34.26	801	+0.06(+0.17%)
Jan 22, 2019	34.13	34.21	33.99	34.20	4,642	-0.05(-0.15%)
Jan 18, 2019	34.22	34.25	34.22	34.25	104	+0.06(+0.18%)
Jan 17, 2019	34.19	34.19	34.19	34.19	63	+0.10(+0.29%)
Jan 16, 2019	34.03	34.09	34.03	34.09	116	-0.11(-0.32%)
Jan 15, 2019	34.20	34.20	34.20	34.20	38	+0.04(+0.11%)
Jan 14, 2019	34.16	34.16	34.16	34.16	0	+0.02(+0.06%)
Jan 11, 2019	34.14	34.14	34.14	34.14	0	+0.03(+0.08%)
Jan 10, 2019	34.24	34.24	34.06	34.12	1,039	-0.17(-0.50%)
Jan 09, 2019	34.34	34.34	34.29	34.29	30,089	-0.05(-0.15%)
Jan 08, 2019	34.18	34.53	34.18	34.34	7,467	-0.04(-0.12%)
Jan 07, 2019	34.38	34.38	34.38	34.38	138	-0.00(-0.01%)
Jan 04, 2019	35.27	35.27	34.38	34.38	7,445	-0.07(-0.19%)
Jan 03, 2019	34.55	34.56	34.36	34.45	4,372	-0.17(-0.48%)
Jan 02, 2019	34.99	34.99	34.46	34.61	455	+0.43(+1.25%)
Dec 31, 2018	34.19	34.19	34.19	34.19	104	-0.31(-0.91%)
Dec 28, 2018	34.13	34.70	34.13	34.50	4,928	+0.32(+0.94%)
Dec 27, 2018	34.64	35.07	33.35	34.18	16,351	-1.10(-3.12%)
Dec 26, 2018	35.38	35.41	33.57	35.28	13,163	+0.58(+1.66%)
Dec 24, 2018	34.82	34.82	34.17	34.71	26,167	+0.52(+1.52%)
Dec 21, 2018	35.20	35.21	33.56	34.19	7,702	-0.10(-0.30%)
Dec 20, 2018	34.27	34.90	33.94	34.29	12,569	+0.12(+0.35%)
Dec 19, 2018	34.61	34.61	34.04	34.17	1,227	-1.59(-4.44%)
Dec 18, 2018	34.87	35.76	34.00	35.76	20,626	+1.43(+4.18%)
Dec 17, 2018	34.23	34.34	34.17	34.33	14,449	+0.24(+0.72%)
Dec 14, 2018	33.88	34.08	33.88	34.08	738	+0.03(+0.10%)
Dec 13, 2018	33.27	34.05	33.27	34.05	3,230	+0.80(+2.41%)
Dec 12, 2018	32.47	33.25	32.47	33.25	219	-0.44(-1.30%)
Dec 11, 2018	34.44	34.49	32.75	33.68	60,486	-0.57(-1.66%)
Dec 10, 2018	34.19	34.29	34.03	34.25	21,928	+0.05(+0.14%)
Dec 07, 2018	33.93	34.30	33.83	34.20	15,193	+0.55(+1.63%)
Dec 06, 2018	30.74	34.43	30.74	33.65	4,606	-0.49(-1.44%)
Dec 04, 2018	34.20	34.48	34.15	34.15	7,069	+0.49(+1.46%)
Dec 03, 2018	34.20	34.44	33.65	33.65	4,701	-0.71(-2.07%)
Nov 30, 2018	34.44	34.76	34.30	34.37	9,707	-0.06(-0.18%)
Nov 29, 2018	34.43	34.43	34.43	34.43	1,156	-0.00(-0.01%)
Nov 28, 2018	34.72	34.72	34.38	34.43	21,549	-0.25(-0.71%)
Nov 27, 2018	34.57	34.68	34.57	34.68	1,459	+0.18(+0.52%)
Nov 26, 2018	34.78	34.79	34.50	34.50	766	-0.08(-0.22%)
Nov 23, 2018	34.57	34.57	34.57	34.57	105	+0.00(+0.00%)
Nov 21, 2018		34.57	34.57	34.57	0	-0.41(-1.17%)
Nov 20, 2018	34.74	34.98	34.68	34.98	1,271	+0.26(+0.74%)
Nov 19, 2018	34.60	34.86	34.51	34.73	22,024	+0.09(+0.25%)
Nov 16, 2018	34.48	34.64	34.32	34.64	3,798	+0.34(+0.99%)
Nov 15, 2018	34.67	34.67	34.30	34.30	5,194	-0.15(-0.44%)
Nov 14, 2018	34.65	34.67	34.45	34.45	5,194	-0.03(-0.08%)
Nov 13, 2018	34.48	34.48	34.31	34.48	1,204	-0.02(-0.06%)
Nov 12, 2018	34.31	34.58	33.85	34.50	13,956	+0.07(+0.19%)
Nov 09, 2018	34.30	34.43	34.22	34.43	5,697	+0.24(+0.70%)
Nov 08, 2018	34.34	34.40	34.11	34.19	3,479	-0.18(-0.53%)
Nov 07, 2018	34.77	34.77	34.36	34.38	21,709	-0.13(-0.38%)
Nov 06, 2018	34.51	34.52	34.51	34.51	1,538	-0.11(-0.30%)
Nov 05, 2018	34.61	34.61	34.61	34.61	226	+0.22(+0.64%)
Nov 02, 2018	34.25	34.92	34.21	34.39	22,052	+0.21(+0.61%)
Nov 01, 2018	35.44	35.44	34.09	34.19	15,873	-0.36(-1.04%)
Oct 31, 2018	34.55	34.55	34.55	34.55	134	-0.06(-0.16%)
Oct 30, 2018	34.73	34.76	34.59	34.60	2,744	-0.06(-0.16%)
Oct 29, 2018	34.60	34.66	34.33	34.66	7,386	+0.21(+0.61%)
Oct 26, 2018	34.40	34.45	34.39	34.45	3,165	-0.00(-0.00%)
Oct 25, 2018	34.52	34.54	34.41	34.45	1,726	+0.05(+0.14%)
Oct 24, 2018	34.46	34.46	34.37	34.40	1,735	-0.02(-0.06%)
Oct 23, 2018	34.41	34.44	34.35	34.42	7,902	-0.06(-0.16%)
Oct 22, 2018	34.48	34.48	34.48	34.48	11,868	+0.04(+0.11%)
Oct 19, 2018	34.45	34.50	34.43	34.44	1,688	+0.09(+0.28%)
Oct 18, 2018	34.36	34.40	34.35	34.35	1,916	+0.00(+0.00%)
Oct 17, 2018	34.35	34.35	34.35	34.35	339	-0.06(-0.17%)
Oct 16, 2018	34.49	34.49	34.40	34.40	975	-0.02(-0.06%)
Oct 15, 2018	34.42	34.42	34.42	34.42	386	-0.06(-0.16%)
Oct 12, 2018	34.39	34.48	34.39	34.48	1,055	-0.08(-0.22%)
Oct 11, 2018	34.56			34.56	44	+0.00(+0.00%)
Oct 10, 2018	34.56	34.56	34.56	34.56	7	+0.00(+0.00%)
Oct 09, 2018	34.56	34.56	34.56	34.56	1,152	+0.09(+0.25%)
Oct 08, 2018	34.37	34.47	34.37	34.47	674	+0.27(+0.80%)
Oct 05, 2018	34.42	34.54	34.20	34.20	7,069	-0.07(-0.22%)
Oct 04, 2018	34.35	34.35	34.27	34.27	723	+0.15(+0.43%)
Oct 03, 2018	34.12	34.12	34.06	34.12	1,156	+0.00(+0.01%)
Oct 02, 2018	34.06	34.19	34.06	34.12	2,074	-0.03(-0.08%)
Oct 01, 2018	34.15			34.15	66	+0.00(+0.00%)
Sep 28, 2018	33.51	34.15	33.51	34.15	949	+0.12(+0.36%)
Sep 27, 2018	34.03	34.03	34.03	34.03	141	-0.09(-0.26%)
Sep 26, 2018	34.02	34.25	34.01	34.11	3,205	+0.00(+0.00%)
Sep 25, 2018	34.16	34.16	34.11	34.11	960	-0.14(-0.41%)
Sep 24, 2018	34.27	34.27	34.25	34.25	1,448	+0.01(+0.02%)
Sep 21, 2018	34.25	34.25	34.25	34.25	106	-0.04(-0.13%)
Sep 20, 2018	34.29	34.29	34.29	34.29	106	-0.02(-0.06%)
Sep 19, 2018	34.31	34.31	34.31	34.31	1,552	+0.11(+0.33%)
Sep 18, 2018	34.20	34.20	34.20	34.20	367	+0.05(+0.14%)
Sep 17, 2018	34.21	34.22	34.15	34.15	979	+0.13(+0.39%)
Sep 14, 2018	34.36	34.36	34.02	34.02	11,142	+0.01(+0.03%)
Sep 13, 2018	34.05	34.05	34.01	34.01	758	-0.12(-0.36%)
Sep 12, 2018	34.13	34.13	34.13	34.13	181	+0.00(+0.00%)
Sep 11, 2018	34.13	34.13	34.13	34.13	7	+0.00(+0.00%)
Sep 10, 2018	34.13	34.13	34.13	34.13	5,605	-0.08(-0.25%)
Sep 07, 2018	34.22	34.22	34.22	34.22	318	+0.08(+0.22%)
Sep 06, 2018	34.14	34.14	34.14	34.14	172	-0.03(-0.08%)
Sep 05, 2018	34.15	34.26	34.10	34.17	1,034	+0.17(+0.50%)
Sep 04, 2018	34.00			34.00	24	+0.00(+0.00%)
Aug 31, 2018		34.00	34.00	34.00	0	-0.13(-0.37%)
Aug 30, 2018	34.13	34.13	34.13	34.13	356	+0.05(+0.15%)
Aug 29, 2018	34.08	34.08	34.08	34.08	181	-0.22(-0.63%)
Aug 28, 2018	34.29	34.29	34.29	34.29	324	-0.00(-0.00%)
Aug 27, 2018	34.29	34.29	34.29	34.29	111	-0.05(-0.13%)
Aug 24, 2018	34.34	34.34	34.34	34.34	212	+0.06(+0.16%)
Aug 23, 2018	34.39	34.39	34.26	34.28	1,292	-0.03(-0.08%)
Aug 22, 2018	34.33	34.33	34.31	34.31	474	-0.16(-0.46%)
Aug 21, 2018	34.37	34.47	34.37	34.47	1,025	+0.12(+0.35%)
Aug 20, 2018	34.67	34.67	34.35	34.35	1,923	+0.04(+0.11%)
Aug 17, 2018	34.31	34.31	34.31	34.31	742	+0.09(+0.27%)
Aug 16, 2018	34.22			34.22	24	+0.00(+0.00%)
Aug 15, 2018	34.18	34.22	34.18	34.22	918	-0.04(-0.10%)
Aug 14, 2018	34.21	34.34	34.21	34.26	918	+0.02(+0.06%)
Aug 13, 2018	34.23			34.23	95	-0.00(-0.01%)
Aug 10, 2018	34.24	34.24	34.24	34.24	212	+0.00(+0.01%)
Aug 09, 2018	34.23	34.23	34.23	34.23	175	+0.00(+0.00%)
Aug 08, 2018	34.23	34.23	34.23	34.23	342	-0.07(-0.20%)
Aug 07, 2018	34.30	34.30	34.30	34.30	951	+0.05(+0.14%)
Aug 06, 2018	34.25	34.31	34.25	34.25	7,895	-0.09(-0.27%)
Aug 03, 2018	34.35	34.35	34.35	34.35	106	-0.00(-0.01%)
Aug 02, 2018	34.35	34.35	34.35	34.35	321	-0.32(-0.91%)
Aug 01, 2018		34.67	34.67	34.67	0	+0.00(+0.00%)
Jul 31, 2018		34.67	34.67	34.67	0	+0.00(+0.00%)
Jul 30, 2018	34.58	34.67	34.53	34.67	1,469	+0.57(+1.69%)
Jul 27, 2018	34.09	34.09	34.09	34.09	106	+0.00(+0.00%)
Jul 24, 2018		34.09	34.09	34.09	93	+0.01(+0.03%)
Jul 23, 2018	34.04	34.24	34.04	34.09	9,338	+0.05(+0.14%)
Jul 20, 2018	34.09	34.11	34.04	34.04	2,524	+0.51(+1.52%)
Jul 19, 2018	33.53	33.53	33.53	33.53	111	-0.50(-1.47%)
Jul 18, 2018	34.03	34.10	34.02	34.03	6,400	-0.19(-0.55%)
Jul 13, 2018		34.22	34.22	34.22	124	+0.05(+0.14%)
Jul 12, 2018	34.17	34.17	34.17	34.17	112	-0.13(-0.38%)
Jul 10, 2018		34.30	34.30	34.30	0	-0.07(-0.20%)
Jul 09, 2018	34.46	34.46	34.33	34.37	4,553	+0.05(+0.14%)
Jul 05, 2018		34.32	34.32	34.32	161	+0.04(+0.11%)

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.