Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.45	42.65	42.35	42.46	269,437	-0.04(-0.10%)
Feb 27, 2019	42.44	42.52	42.22	42.51	243,480	-0.03(-0.06%)
Feb 26, 2019	42.77	42.84	42.51	42.53	201,733	-0.25(-0.58%)
Feb 25, 2019	43.27	43.37	42.76	42.78	237,381	-0.35(-0.80%)
Feb 22, 2019	42.92	43.14	42.87	43.13	231,303	+0.29(+0.68%)
Feb 21, 2019	42.82	42.88	42.62	42.83	265,055	-0.07(-0.17%)
Feb 20, 2019	42.69	42.95	42.58	42.90	301,416	+0.19(+0.43%)
Feb 19, 2019	42.34	42.79	42.30	42.72	412,556	+0.27(+0.65%)
Feb 15, 2019	42.13	42.57	42.11	42.44	183,731	+0.50(+1.18%)
Feb 14, 2019	41.94	42.16	41.79	41.95	236,000	-0.14(-0.34%)
Feb 13, 2019	42.01	42.13	41.89	42.09	198,564	+0.13(+0.32%)
Feb 12, 2019	42.03	42.11	41.84	41.96	247,423	+0.06(+0.15%)
Feb 11, 2019	41.68	41.90	41.55	41.90	171,032	+0.27(+0.66%)
Feb 08, 2019	41.43	41.67	41.37	41.62	251,755	+0.09(+0.21%)
Feb 07, 2019	41.41	41.59	41.28	41.53	299,362	+0.12(+0.28%)
Feb 06, 2019	41.39	41.52	41.20	41.42	281,692	-0.01(-0.02%)
Feb 05, 2019	41.44	41.52	41.14	41.43	385,978	+0.05(+0.13%)
Feb 04, 2019	40.99	41.37	40.84	41.37	316,704	+0.39(+0.95%)
Feb 01, 2019	41.05	41.06	40.76	40.98	194,692	+0.01(+0.02%)
Jan 31, 2019	40.70	41.00	40.60	40.97	287,737	+0.22(+0.54%)
Jan 30, 2019	40.61	40.89	40.44	40.75	263,310	+0.25(+0.61%)
Jan 29, 2019	40.46	40.65	40.45	40.51	221,049	+0.06(+0.15%)
Jan 28, 2019	40.15	40.48	40.13	40.44	244,027	+0.01(+0.02%)
Jan 25, 2019	40.40	40.54	40.27	40.44	221,698	+0.21(+0.53%)
Jan 24, 2019	40.11	40.23	39.98	40.22	194,900	+0.05(+0.13%)
Jan 23, 2019	40.21	40.31	39.93	40.17	237,372	+0.04(+0.11%)
Jan 22, 2019	40.29	40.42	39.90	40.13	424,340	-0.33(-0.81%)
Jan 18, 2019	40.36	40.61	40.30	40.45	326,445	+0.19(+0.46%)
Jan 17, 2019	39.82	40.30	39.75	40.27	246,687	+0.35(+0.86%)
Jan 16, 2019	39.53	39.95	39.53	39.92	528,756	+0.42(+1.05%)
Jan 15, 2019	39.30	39.51	39.17	39.51	283,559	+0.23(+0.59%)
Jan 14, 2019	39.28	39.50	39.22	39.28	356,532	-0.18(-0.45%)
Jan 11, 2019	39.24	39.47	39.16	39.45	680,688	+0.11(+0.27%)
Jan 10, 2019	39.10	39.43	39.01	39.35	405,309	+0.09(+0.23%)
Jan 09, 2019	39.22	39.31	38.95	39.26	431,054	+0.12(+0.32%)
Jan 08, 2019	38.82	39.14	38.56	39.13	454,102	+0.58(+1.49%)
Jan 07, 2019	38.35	38.76	38.16	38.56	318,190	+0.21(+0.55%)
Jan 04, 2019	37.74	38.46	37.74	38.35	193,788	+0.89(+2.39%)
Jan 03, 2019	37.51	37.98	37.33	37.45	247,202	-0.18(-0.47%)
Jan 02, 2019	37.35	37.88	37.17	37.63	334,508	-0.11(-0.28%)
Dec 31, 2018	37.85	37.85	37.23	37.74	644,642	+0.04(+0.09%)
Dec 28, 2018	37.52	38.05	37.36	37.70	431,758	+0.27(+0.73%)
Dec 27, 2018	36.98	37.44	36.36	37.43	318,332	+0.05(+0.14%)
Dec 26, 2018	36.17	37.41	35.95	37.37	494,282	+1.26(+3.48%)
Dec 24, 2018	36.84	36.87	36.05	36.12	210,737	-0.83(-2.25%)
Dec 21, 2018	37.52	37.87	36.85	36.95	450,646	-0.45(-1.19%)
Dec 20, 2018	37.73	37.85	37.09	37.39	302,992	-0.38(-1.02%)
Dec 19, 2018	38.56	38.88	37.64	37.78	430,894	-0.81(-2.11%)
Dec 18, 2018	38.79	39.10	38.51	38.59	614,343	+0.07(+0.18%)
Dec 17, 2018	39.40	39.57	38.39	38.52	211,727	-0.93(-2.35%)
Dec 14, 2018	39.56	39.88	39.33	39.45	301,346	-0.31(-0.77%)
Dec 13, 2018	40.06	40.14	39.70	39.75	165,335	-0.23(-0.57%)
Dec 12, 2018	40.15	40.48	39.97	39.98	373,267	+0.13(+0.33%)
Dec 11, 2018	40.17	40.30	39.64	39.85	191,155	+0.04(+0.11%)
Dec 10, 2018	40.13	40.13	39.40	39.81	162,029	-0.34(-0.85%)
Dec 07, 2018	40.33	40.59	39.89	40.15	196,549	-0.19(-0.48%)
Dec 06, 2018	39.71	40.36	39.37	40.34	469,567	+0.24(+0.59%)
Dec 04, 2018	41.60	41.65	40.00	40.10	208,562	-1.57(-3.78%)
Dec 03, 2018	42.02	42.02	41.19	41.68	125,376	+0.03(+0.08%)
Nov 30, 2018	41.14	41.70	41.14	41.64	107,084	+0.43(+1.04%)
Nov 29, 2018	41.24	41.38	40.99	41.21	315,834	-0.17(-0.40%)
Nov 28, 2018	40.81	41.41	40.45	41.38	190,708	+0.66(+1.63%)
Nov 27, 2018	40.83	40.92	40.61	40.71	135,848	-0.22(-0.53%)
Nov 26, 2018	41.00	41.17	40.80	40.93	139,256	+0.22(+0.54%)
Nov 23, 2018	40.46	40.96	40.46	40.71	78,940	+0.11(+0.28%)
Nov 21, 2018		40.60	40.60	40.60	0	+0.05(+0.13%)
Nov 20, 2018	40.86	41.01	40.51	40.55	171,384	-0.53(-1.30%)
Nov 19, 2018	41.26	41.42	40.86	41.08	110,810	-0.22(-0.53%)
Nov 16, 2018	40.82	41.33	40.75	41.30	141,863	+0.25(+0.62%)
Nov 15, 2018	40.47	41.05	40.32	41.05	131,496	+0.40(+0.99%)
Nov 14, 2018	41.14	41.28	40.44	40.64	129,605	-0.30(-0.73%)
Nov 13, 2018	41.06	41.37	40.87	40.94	104,259	-0.03(-0.06%)
Nov 12, 2018	41.29	41.39	40.93	40.97	239,779	-0.30(-0.72%)
Nov 09, 2018	41.47	41.54	41.00	41.27	452,247	-0.36(-0.86%)
Nov 08, 2018	41.54	41.64	41.38	41.62	430,967	+0.05(+0.13%)
Nov 07, 2018	41.24	41.60	41.00	41.57	288,605	+0.45(+1.08%)
Nov 06, 2018	40.74	41.16	40.72	41.13	199,167	+0.33(+0.81%)
Nov 05, 2018	40.58	40.87	40.51	40.79	154,933	+0.27(+0.67%)
Nov 02, 2018	40.61	40.66	40.23	40.52	273,087	+0.00(+0.00%)
Nov 01, 2018	40.30	40.63	40.26	40.52	131,906	+0.33(+0.83%)
Oct 31, 2018	40.76	40.76	40.14	40.19	459,019	-0.28(-0.69%)
Oct 30, 2018	39.88	40.52	39.78	40.47	135,367	+0.59(+1.47%)
Oct 29, 2018	39.98	40.41	39.59	39.88	259,391	+0.21(+0.53%)
Oct 26, 2018	39.67	39.96	39.05	39.67	172,524	-0.30(-0.74%)
Oct 25, 2018	39.39	40.14	39.26	39.97	127,271	+0.72(+1.83%)
Oct 24, 2018	40.09	40.11	39.22	39.25	175,909	-0.85(-2.11%)
Oct 23, 2018	39.95	40.37	39.65	40.10	540,749	-0.28(-0.69%)
Oct 22, 2018	40.76	40.92	40.35	40.38	247,223	-0.31(-0.77%)
Oct 19, 2018	40.76	41.01	40.56	40.70	170,236	-0.06(-0.15%)
Oct 18, 2018	41.15	41.33	40.67	40.76	107,881	-0.52(-1.25%)
Oct 17, 2018	41.29	41.40	40.86	41.27	139,279	-0.09(-0.21%)
Oct 16, 2018	40.71	41.41	40.29	41.36	261,505	+0.92(+2.27%)
Oct 15, 2018	40.12	40.74	40.12	40.44	154,747	+0.24(+0.61%)
Oct 12, 2018	41.12	41.12	39.89	40.20	260,846	-0.54(-1.33%)
Oct 11, 2018	41.63	41.69	40.73	40.74	154,464	-1.01(-2.41%)
Oct 10, 2018	42.32	42.49	41.68	41.75	126,830	-0.66(-1.57%)
Oct 09, 2018	42.32	42.59	42.25	42.41	190,603	+0.03(+0.06%)
Oct 08, 2018	41.99	42.46	41.97	42.38	244,438	+0.38(+0.89%)
Oct 05, 2018	42.31	42.38	41.83	42.01	88,550	-0.27(-0.63%)
Oct 04, 2018	42.54	42.55	42.19	42.28	127,627	-0.35(-0.83%)
Oct 03, 2018	42.49	42.79	42.44	42.63	123,440	+0.22(+0.52%)
Oct 02, 2018	42.59	42.72	42.37	42.41	138,481	-0.21(-0.49%)
Oct 01, 2018	43.36	43.36	42.52	42.62	499,795	-0.59(-1.38%)
Sep 28, 2018	42.81	43.21	42.74	43.21	103,423	+0.32(+0.75%)
Sep 27, 2018	42.94	43.14	42.86	42.89	104,305	-0.01(-0.02%)
Sep 26, 2018	43.42	43.50	42.84	42.90	157,910	-0.48(-1.11%)
Sep 25, 2018	43.51	43.51	43.37	43.38	108,913	-0.07(-0.16%)
Sep 24, 2018	43.92	43.93	43.32	43.45	116,879	-0.50(-1.13%)
Sep 21, 2018	44.07	44.23	43.91	43.95	89,509	-0.11(-0.26%)
Sep 20, 2018	43.77	44.06	43.66	44.06	94,220	+0.46(+1.06%)
Sep 19, 2018	44.00	44.07	43.59	43.60	141,618	-0.38(-0.87%)
Sep 18, 2018	44.14	44.14	43.97	43.98	82,234	-0.13(-0.30%)
Sep 17, 2018	44.33	44.49	43.98	44.11	77,492	-0.23(-0.51%)
Sep 14, 2018	44.11	44.43	43.94	44.34	90,084	+0.22(+0.49%)
Sep 13, 2018	44.21	44.21	44.00	44.12	185,420	+0.10(+0.24%)
Sep 12, 2018	44.15	44.15	43.84	44.02	86,808	-0.17(-0.39%)
Sep 11, 2018	44.19	44.37	44.07	44.19	104,463	-0.07(-0.16%)
Sep 10, 2018	44.36	44.47	44.24	44.26	65,521	+0.00(+0.00%)
Sep 07, 2018	44.28	44.32	44.08	44.26	95,376	-0.10(-0.22%)
Sep 06, 2018	44.42	44.55	44.32	44.35	113,165	-0.04(-0.10%)
Sep 05, 2018	44.15	44.45	44.09	44.40	89,425	+0.19(+0.43%)
Sep 04, 2018	44.34	44.47	44.01	44.21	88,036	-0.22(-0.49%)
Aug 31, 2018		44.42	44.42	44.42	0	+0.17(+0.39%)
Aug 30, 2018	44.21	44.47	44.11	44.25	168,783	+0.01(+0.02%)
Aug 29, 2018	44.17	44.29	44.06	44.24	100,491	+0.14(+0.32%)
Aug 28, 2018	44.19	44.21	43.99	44.10	113,989	-0.02(-0.04%)
Aug 27, 2018	44.35	44.44	44.09	44.12	223,086	-0.15(-0.33%)
Aug 24, 2018	44.21	44.32	44.13	44.27	97,102	+0.13(+0.30%)
Aug 23, 2018	44.23	44.33	44.07	44.14	234,964	-0.16(-0.35%)
Aug 22, 2018	44.28	44.38	44.16	44.29	146,616	-0.05(-0.12%)
Aug 21, 2018	44.03	44.49	44.03	44.35	178,990	+0.35(+0.79%)
Aug 20, 2018	44.04	44.17	43.90	44.00	81,292	+0.04(+0.10%)
Aug 17, 2018	43.62	43.99	43.62	43.95	127,245	+0.20(+0.46%)
Aug 16, 2018	43.49	43.85	43.49	43.75	91,606	+0.36(+0.82%)
Aug 15, 2018	43.42	43.50	43.26	43.40	86,963	-0.10(-0.22%)
Aug 14, 2018	43.09	43.55	43.09	43.49	103,608	+0.50(+1.15%)
Aug 13, 2018	43.09	43.24	42.85	43.00	121,988	-0.09(-0.20%)
Aug 10, 2018	43.04	43.35	43.01	43.09	105,501	-0.10(-0.24%)
Aug 09, 2018	43.22	43.30	43.12	43.19	99,276	+0.00(+0.00%)
Aug 08, 2018	43.14	43.26	42.82	43.19	126,265	+0.06(+0.14%)
Aug 07, 2018	43.35	43.41	43.13	43.13	126,070	-0.20(-0.46%)
Aug 06, 2018	43.14	43.41	43.14	43.33	118,188	+0.11(+0.26%)
Aug 03, 2018	43.44	43.55	43.05	43.22	226,763	-0.17(-0.38%)
Aug 02, 2018	43.02	43.51	43.02	43.38	75,935	+0.23(+0.54%)
Aug 01, 2018	43.13	43.15	42.76	43.15	160,579	+0.03(+0.08%)
Jul 31, 2018	42.77	43.23	42.74	43.11	152,914	+0.44(+1.04%)
Jul 30, 2018	42.72	42.93	42.66	42.67	85,642	-0.10(-0.22%)
Jul 27, 2018	43.41	43.49	42.73	42.76	117,474	-0.61(-1.40%)
Jul 26, 2018	43.02	43.46	43.02	43.37	141,535	+0.32(+0.75%)
Jul 25, 2018	43.03	43.13	42.83	43.05	126,251	-0.03(-0.08%)
Jul 24, 2018	43.33	43.33	42.85	43.09	120,068	-0.10(-0.22%)
Jul 23, 2018	43.07	43.22	42.99	43.18	72,924	+0.07(+0.16%)
Jul 20, 2018	43.01	43.24	42.97	43.11	103,091	-0.01(-0.02%)
Jul 19, 2018	42.68	43.12	42.66	43.12	275,123	+0.37(+0.85%)
Jul 18, 2018	42.66	42.76	42.48	42.76	148,450	+0.09(+0.20%)
Jul 17, 2018	42.70	42.96	42.64	42.67	84,034	-0.06(-0.14%)
Jul 16, 2018	42.85	42.87	42.58	42.73	64,054	-0.10(-0.22%)
Jul 13, 2018	42.94	43.13	42.80	42.82	102,754	-0.13(-0.30%)
Jul 12, 2018	43.11	43.20	42.75	42.96	107,333	-0.01(-0.02%)
Jul 11, 2018	42.92	43.19	42.76	42.96	98,810	-0.13(-0.30%)
Jul 10, 2018	43.31	43.43	42.97	43.09	123,892	-0.23(-0.52%)
Jul 09, 2018	43.36	43.36	43.21	43.32	170,792	+0.10(+0.22%)
Jul 06, 2018	43.00	43.33	43.00	43.22	131,341	+0.19(+0.44%)
Jul 05, 2018	42.71	43.03	42.52	43.03	123,330	+0.47(+1.10%)
Jul 03, 2018		42.56	42.56	42.56	0	+0.17(+0.41%)
Jul 02, 2018	41.83	42.39	41.76	42.39	279,176	+0.39(+0.93%)
Jun 29, 2018		42.29	42.00	42.00	323,952	-0.13(-0.31%)
Jun 28, 2018	41.93	42.18	41.90	42.13	111,670	+0.14(+0.33%)
Jun 27, 2018	42.50	42.58	41.99	41.99	129,187	-0.56(-1.31%)
Jun 26, 2018	42.52	42.73	42.38	42.55	159,774	+0.07(+0.16%)
Jun 25, 2018	42.71	42.82	42.31	42.48	217,401	-0.37(-0.87%)
Jun 22, 2018	42.85	42.94	42.61	42.85	111,173	+0.08(+0.18%)
Jun 21, 2018	42.88	42.91	42.56	42.77	220,085	-0.11(-0.26%)
Jun 20, 2018	42.70	42.92	42.58	42.89	76,770	+0.28(+0.65%)
Jun 19, 2018	42.31	42.67	42.23	42.61	113,456	+0.08(+0.18%)
Jun 18, 2018	42.26	42.54	42.15	42.53	245,803	+0.21(+0.50%)
Jun 15, 2018		42.35	42.04	42.32	119,960	+0.08(+0.18%)
Jun 14, 2018	42.06	42.24	41.91	42.24	116,741	+0.26(+0.62%)
Jun 13, 2018	42.21	42.26	41.95	41.98	96,561	-0.21(-0.49%)
Jun 12, 2018	42.26	42.27	42.10	42.19	178,116	-0.09(-0.20%)
Jun 11, 2018	42.30	42.39	42.15	42.27	71,391	-0.03(-0.06%)
Jun 08, 2018	42.28	42.45	42.27	42.30	280,665	+0.02(+0.04%)
Jun 07, 2018	42.37	42.43	42.21	42.28	63,753	-0.09(-0.20%)
Jun 06, 2018		42.37		42.37	134,119	+0.22(+0.51%)
Jun 05, 2018	42.02	42.15	41.86	42.15	106,316	+0.09(+0.21%)

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.