Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	39.06	39.16	39.04	39.16	4,404	+0.15(+0.37%)
Dec 30, 2019	39.23	39.23	38.98	39.01	2,580	-0.09(-0.23%)
Dec 27, 2019	39.14	39.14	39.10	39.10	2,532	-0.08(-0.21%)
Dec 26, 2019	39.18	39.21	39.09	39.18	4,453	+0.07(+0.19%)
Dec 24, 2019	39.10	39.11	39.10	39.11	991	-0.06(-0.14%)
Dec 23, 2019	39.19	39.20	39.15	39.17	37,476	-0.10(-0.26%)
Dec 20, 2019	39.25	39.33	39.23	39.27	5,874	+0.24(+0.61%)
Dec 19, 2019	39.09	39.09	39.00	39.03	6,510	+0.05(+0.13%)
Dec 18, 2019	38.96	39.03	38.93	38.98	6,023	+0.00(+0.01%)
Dec 17, 2019	38.97	39.03	38.97	38.98	3,296	+0.10(+0.26%)
Dec 16, 2019	38.93	39.06	38.86	38.88	17,017	+0.27(+0.71%)
Dec 13, 2019	38.76	38.83	38.59	38.60	4,322	-0.22(-0.57%)
Dec 12, 2019	38.69	38.83	38.60	38.83	2,424	+0.58(+1.53%)
Dec 11, 2019	38.16	38.33	38.16	38.24	1,648	+0.03(+0.08%)
Dec 10, 2019	38.21	38.33	38.21	38.21	1,647	-0.11(-0.28%)
Dec 09, 2019	38.36	38.40	38.31	38.32	2,669	+0.01(+0.02%)
Dec 06, 2019	38.41	38.41	38.32	38.32	2,992	+0.35(+0.93%)
Dec 05, 2019	37.90	37.99	37.87	37.96	4,479	+0.10(+0.26%)
Dec 04, 2019	37.87	38.01	37.87	37.87	11,162	+0.27(+0.71%)
Dec 03, 2019	37.53	37.60	37.50	37.60	2,536	-0.40(-1.04%)
Dec 02, 2019	38.14	38.19	37.99	37.99	3,316	-0.25(-0.65%)
Nov 29, 2019	38.32	38.37	38.24	38.24	4,987	-0.19(-0.50%)
Nov 27, 2019	38.40	38.44	38.32	38.43	3,990	+0.09(+0.24%)
Nov 26, 2019	38.21	38.34	38.21	38.34	2,244	+0.02(+0.06%)
Nov 25, 2019	38.28	38.32	38.23	38.32	7,645	+0.32(+0.84%)
Nov 22, 2019	37.91	38.00	37.91	38.00	16,515	+0.21(+0.55%)
Nov 21, 2019	37.87	37.88	37.73	37.79	3,929	-0.07(-0.18%)
Nov 20, 2019	37.81	37.96	37.64	37.86	7,753	-0.20(-0.52%)
Nov 19, 2019	38.28	38.28	38.02	38.06	5,465	-0.23(-0.60%)
Nov 18, 2019	38.14	38.30	38.13	38.29	22,223	-0.00(-0.00%)
Nov 15, 2019	38.11	38.30	38.11	38.29	58,302	+0.30(+0.78%)
Nov 14, 2019	38.00	38.00	37.89	37.99	3,282	+0.11(+0.30%)
Nov 13, 2019	37.88	37.96	37.88	37.88	2,403	-0.19(-0.49%)
Nov 12, 2019	38.21	38.23	38.05	38.07	1,954	-0.01(-0.02%)
Nov 11, 2019	38.01	38.08	38.01	38.08	566	-0.05(-0.13%)
Nov 08, 2019	37.96	38.12	37.96	38.12	2,660	+0.07(+0.18%)
Nov 07, 2019	38.21	38.25	38.05	38.05	1,015	+0.16(+0.43%)
Nov 06, 2019	37.93	37.95	37.82	37.89	5,926	-0.06(-0.15%)
Nov 05, 2019	37.84	38.06	37.84	37.95	4,382	+0.25(+0.67%)
Nov 04, 2019	37.66	37.70	37.59	37.70	5,577	+0.37(+0.98%)
Nov 01, 2019	37.20	37.33	37.20	37.33	3,214	+0.58(+1.57%)
Oct 31, 2019	36.56	36.75	36.49	36.75	2,611	-0.24(-0.65%)
Oct 30, 2019	36.88	36.99	36.79	36.99	2,096	-0.14(-0.36%)
Oct 29, 2019	36.87	37.20	36.87	37.13	4,512	+0.09(+0.24%)
Oct 28, 2019	37.17	37.18	37.04	37.04	2,746	+0.15(+0.42%)
Oct 25, 2019	36.44	36.90	36.44	36.89	1,219	+0.25(+0.69%)
Oct 24, 2019	36.79	36.82	36.54	36.64	3,998	-0.02(-0.06%)
Oct 23, 2019	36.61	36.66	36.57	36.66	6,529	+0.07(+0.20%)
Oct 22, 2019	36.33	36.62	36.33	36.58	1,898	+0.20(+0.56%)
Oct 21, 2019	36.33	36.40	36.33	36.38	3,133	+0.29(+0.80%)
Oct 18, 2019	36.02	36.12	35.93	36.09	3,436	+0.07(+0.18%)
Oct 17, 2019	36.06	36.10	35.95	36.02	4,679	+0.08(+0.22%)
Oct 16, 2019	36.14	36.14	35.95	35.95	4,519	-0.10(-0.28%)
Oct 15, 2019	36.06	36.18	36.01	36.05	30,498	+0.40(+1.11%)
Oct 14, 2019	35.51	35.68	35.51	35.65	57,196	-0.10(-0.27%)
Oct 11, 2019	35.82	35.95	35.75	35.75	7,980	+0.62(+1.76%)
Oct 10, 2019	35.10	35.26	35.05	35.13	3,845	+0.30(+0.85%)
Oct 09, 2019	34.77	34.90	34.77	34.83	1,984	+0.33(+0.95%)
Oct 08, 2019	34.63	34.71	34.50	34.50	4,247	-0.67(-1.89%)
Oct 07, 2019	35.03	35.35	34.99	35.17	3,181	-0.03(-0.07%)
Oct 04, 2019	34.78	35.19	34.78	35.19	7,758	+0.42(+1.20%)
Oct 03, 2019	34.64	34.81	34.29	34.78	4,016	+0.03(+0.08%)
Oct 02, 2019	35.44	35.44	34.66	34.75	6,142	-0.77(-2.16%)
Oct 01, 2019	36.32	36.33	35.52	35.52	1,049	-0.65(-1.80%)
Sep 30, 2019	36.11	36.17	36.11	36.17	936	+0.16(+0.45%)
Sep 27, 2019	36.16	36.20	35.88	36.00	6,096	+0.04(+0.11%)
Sep 26, 2019	36.30	36.30	35.93	35.96	2,686	-0.19(-0.53%)
Sep 25, 2019	35.86	36.17	35.86	36.15	6,902	+0.23(+0.64%)
Sep 24, 2019	36.51	36.51	35.84	35.93	836	-0.34(-0.94%)
Sep 23, 2019	36.17	36.32	36.14	36.26	3,333	+0.03(+0.09%)
Sep 20, 2019	36.43	36.53	36.23	36.23	3,009	-0.14(-0.38%)
Sep 19, 2019	36.40	36.59	36.37	36.37	1,833	-0.14(-0.38%)
Sep 18, 2019	36.34	36.51	36.25	36.51	4,355	-0.03(-0.09%)
Sep 17, 2019	36.61	36.61	36.45	36.54	6,292	-0.15(-0.42%)
Sep 16, 2019	36.56	36.70	36.56	36.70	4,246	-0.04(-0.10%)
Sep 13, 2019	36.56	36.86	36.56	36.73	2,452	+0.14(+0.39%)
Sep 12, 2019	36.56	36.63	36.47	36.59	1,403	+0.03(+0.08%)
Sep 11, 2019	36.35	36.56	36.34	36.56	1,786	+0.28(+0.77%)
Sep 10, 2019	36.20	36.28	36.15	36.28	902	+0.40(+1.11%)
Sep 09, 2019	35.70	35.92	35.70	35.88	1,177	+0.59(+1.67%)
Sep 06, 2019	35.12	35.39	35.12	35.29	3,121	+0.08(+0.22%)
Sep 05, 2019	35.03	35.34	35.03	35.22	3,079	+0.63(+1.81%)
Sep 04, 2019	34.41	34.59	34.39	34.59	3,927	+0.42(+1.22%)
Sep 03, 2019	34.19	34.19	33.98	34.17	2,129	-0.27(-0.78%)
Aug 30, 2019	34.39	34.56	34.39	34.44	668	+0.10(+0.30%)
Aug 29, 2019	34.33	34.38	34.33	34.34	1,948	+0.47(+1.38%)
Aug 28, 2019	33.55	33.89	33.55	33.87	4,795	+0.30(+0.89%)
Aug 27, 2019	33.79	33.79	33.51	33.57	3,453	-0.21(-0.63%)
Aug 26, 2019	33.68	33.80	33.68	33.78	3,858	+0.32(+0.95%)
Aug 23, 2019	34.13	34.33	33.47	33.47	6,800	-1.11(-3.22%)
Aug 22, 2019	34.39	34.58	34.35	34.58	3,162	+0.16(+0.46%)
Aug 21, 2019	34.43	34.45	34.37	34.42	5,377	+0.25(+0.73%)
Aug 20, 2019	34.22	34.36	34.17	34.17	7,473	-0.41(-1.17%)
Aug 19, 2019	34.45	34.57	34.45	34.57	1,390	+0.40(+1.17%)
Aug 16, 2019	33.73	34.17	33.73	34.17	11,147	+0.61(+1.82%)
Aug 15, 2019	33.49	33.72	33.31	33.56	20,604	-0.11(-0.33%)
Aug 14, 2019	34.12	34.15	33.65	33.68	5,255	-1.24(-3.56%)
Aug 13, 2019	34.54	35.07	34.54	34.92	3,222	+0.47(+1.36%)
Aug 12, 2019	34.54	34.59	34.37	34.45	1,873	-0.58(-1.66%)
Aug 09, 2019	34.99	35.10	34.77	35.03	8,806	-0.22(-0.62%)
Aug 08, 2019	34.99	35.25	34.99	35.25	1,650	+0.54(+1.55%)
Aug 07, 2019	34.08	34.71	34.08	34.71	4,252	+0.06(+0.19%)
Aug 06, 2019	34.36	34.64	34.20	34.64	3,542	+0.32(+0.94%)
Aug 05, 2019	34.54	34.55	34.09	34.32	4,950	-0.96(-2.71%)
Aug 02, 2019	35.20	35.31	35.20	35.28	1,337	-0.35(-0.97%)
Aug 01, 2019	36.50	36.50	35.46	35.62	3,300	-0.84(-2.31%)
Jul 31, 2019	36.62	36.77	36.42	36.46	3,928	-0.26(-0.70%)
Jul 30, 2019	36.62	36.74	36.62	36.72	1,941	-0.12(-0.33%)
Jul 29, 2019	36.86	36.87	36.84	36.84	1,906	-0.13(-0.34%)
Jul 26, 2019	36.85	36.97	36.85	36.97	780	+0.26(+0.71%)
Jul 25, 2019	36.84	36.84	36.64	36.71	3,763	-0.23(-0.61%)
Jul 24, 2019	36.78	36.93	36.78	36.93	1,979	+0.34(+0.93%)
Jul 23, 2019	36.35	36.59	36.35	36.59	1,866	+0.33(+0.92%)
Jul 22, 2019	36.44	36.44	36.17	36.26	4,712	-0.09(-0.24%)
Jul 19, 2019	36.43	36.54	36.34	36.34	4,013	-0.04(-0.11%)
Jul 18, 2019	36.31	36.38	36.31	36.38	277	+0.04(+0.12%)
Jul 17, 2019	36.39	36.47	36.32	36.34	4,653	-0.35(-0.94%)
Jul 16, 2019	36.71	36.80	36.63	36.68	2,307	+0.05(+0.14%)
Jul 15, 2019	36.90	36.90	36.58	36.63	5,081	-0.06(-0.16%)
Jul 12, 2019	36.54	36.70	36.54	36.69	1,783	+0.43(+1.20%)
Jul 11, 2019	36.18	36.27	36.14	36.26	5,434	+0.09(+0.24%)
Jul 10, 2019	36.23	36.28	36.17	36.17	4,666	-0.05(-0.13%)
Jul 09, 2019	36.11	36.24	36.11	36.22	4,092	-0.09(-0.24%)
Jul 08, 2019	36.38	36.43	36.26	36.31	2,113	-0.12(-0.32%)
Jul 05, 2019	36.31	36.47	36.31	36.42	2,675	-0.01(-0.04%)
Jul 03, 2019	36.34	36.46	36.34	36.44	4,124	+0.29(+0.79%)
Jul 02, 2019	36.26	36.26	36.12	36.15	3,536	-0.17(-0.46%)
Jul 01, 2019	36.47	36.47	36.12	36.32	47,887	+0.39(+1.09%)
Jun 28, 2019	35.88	36.05	35.88	35.93	181,152	+0.26(+0.72%)
Jun 27, 2019	35.62	35.68	35.60	35.67	3,788	+0.21(+0.60%)
Jun 26, 2019	35.58	35.68	35.45	35.46	5,489	-0.06(-0.16%)
Jun 25, 2019	35.61	35.68	35.48	35.52	5,562	-0.21(-0.59%)
Jun 24, 2019	35.98	36.04	35.71	35.73	57,525	+11.33(+46.42%)
Feb 20, 2019		24.40	24.40	24.40	0	+0.06(+0.23%)
Feb 19, 2019	24.27	24.35	24.27	24.35	382	+0.15(+0.64%)
Feb 15, 2019	24.19	24.19	24.19	24.19	0	+0.28(+1.19%)
Feb 14, 2019	23.86	23.91	23.86	23.91	618	-0.09(-0.38%)
Feb 13, 2019	23.94	24.00	23.93	24.00	1,517	+0.13(+0.53%)
Feb 12, 2019	23.87	23.87	23.87	23.87	76	+0.27(+1.14%)
Feb 11, 2019	23.60	23.60	23.60	23.60	0	+0.04(+0.15%)
Feb 08, 2019	23.57	23.57	23.57	23.57	0	-0.12(-0.49%)
Feb 07, 2019	23.68	23.68	23.68	23.68	101	-0.11(-0.48%)
Feb 06, 2019	23.77	23.80	23.77	23.80	179	+0.01(+0.04%)
Feb 05, 2019	23.76	23.79	23.76	23.79	113	+0.02(+0.10%)
Feb 04, 2019	23.61	23.76	23.61	23.76	340	+0.10(+0.44%)
Feb 01, 2019	23.66	23.71	23.64	23.66	4,203	-0.05(-0.20%)
Jan 31, 2019	23.61	23.71	23.61	23.71	568	+0.13(+0.56%)
Jan 30, 2019	23.39	23.63	23.39	23.57	795	+0.16(+0.69%)
Jan 29, 2019	23.41	23.41	23.41	23.41	0	+0.06(+0.26%)
Jan 28, 2019	23.27	23.35	23.22	23.35	797	-0.10(-0.41%)
Jan 25, 2019	23.45	23.45	23.45	23.45	0	+0.26(+1.10%)
Jan 24, 2019	23.19	23.19	23.19	23.19	0	+0.03(+0.13%)
Jan 23, 2019	23.16	23.16	23.16	23.16	0	+0.01(+0.05%)
Jan 22, 2019	23.32	23.32	23.15	23.15	227	-0.34(-1.45%)
Jan 18, 2019	23.32	23.49	23.32	23.49	568	+0.38(+1.67%)
Jan 17, 2019	22.90	23.11	22.90	23.11	340	+0.14(+0.61%)
Jan 16, 2019	22.89	22.97	22.88	22.97	351	+0.16(+0.69%)
Jan 15, 2019	22.75	22.81	22.66	22.81	665	+0.12(+0.54%)
Jan 14, 2019	22.70	22.72	22.69	22.69	380	+0.00(+0.01%)
Jan 11, 2019	22.55	22.69	22.55	22.69	454	+0.06(+0.26%)
Jan 10, 2019	22.38	22.63	22.38	22.63	455	-0.03(-0.13%)
Jan 09, 2019	22.69	22.73	22.66	22.66	10,404	+0.14(+0.63%)
Jan 08, 2019	22.51	22.51	22.51	22.51	0	+0.19(+0.84%)
Jan 07, 2019	22.03	22.35	22.03	22.33	2,954	+0.29(+1.31%)
Jan 04, 2019	21.55	22.04	21.55	22.04	36,811	+0.61(+2.83%)
Jan 03, 2019	21.39	21.48	21.39	21.43	343	-0.30(-1.39%)

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.