Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.75	41.92	41.57	41.70	2,204	-0.90(-2.11%)
Jan 30, 2020	42.58	42.60	42.55	42.60	364	-0.26(-0.61%)
Jan 29, 2020	42.63	43.19	42.63	42.86	4,466	+0.36(+0.85%)
Jan 28, 2020	42.77	42.94	42.41	42.50	5,395	-0.15(-0.36%)
Jan 27, 2020	43.05	43.06	42.31	42.65	3,614	-0.91(-2.10%)
Jan 24, 2020	43.79	43.79	43.57	43.57	209	-0.52(-1.18%)
Jan 23, 2020	43.96	44.09	43.96	44.09	130	+0.05(+0.11%)
Jan 22, 2020		44.04	44.04	44.04	52	+0.00(+0.00%)
Jan 21, 2020	43.72	44.04	43.72	44.04	2,039	-0.70(-1.57%)
Jan 17, 2020	44.60	44.74	44.60	44.74	524	-0.05(-0.10%)
Jan 16, 2020	44.92	44.92	44.78	44.78	268	+0.43(+0.98%)
Jan 15, 2020		44.35	44.35	44.35	170	+0.00(+0.00%)
Jan 14, 2020	44.57	44.60	44.35	44.35	566	+0.25(+0.57%)
Jan 13, 2020	43.80	44.10	43.80	44.10	480	+0.76(+1.75%)
Jan 10, 2020	43.50	43.69	43.34	43.34	1,784	-0.32(-0.74%)
Jan 09, 2020	43.69	43.69	43.66	43.66	577	-0.37(-0.85%)
Jan 08, 2020	44.58	44.58	43.94	44.03	1,438	-0.36(-0.81%)
Jan 07, 2020	44.42	44.45	44.39	44.39	335	+0.20(+0.46%)
Jan 06, 2020	44.11	44.31	44.11	44.19	2,221	-0.46(-1.02%)
Jan 03, 2020	44.40	44.65	44.40	44.65	419	-0.90(-1.97%)
Jan 02, 2020		45.55	45.55	45.55	262	+0.00(+0.00%)
Dec 31, 2019	44.50	45.63	44.50	45.55	3,779	+0.21(+0.47%)
Dec 30, 2019	45.03	45.48	45.03	45.33	3,551	+0.30(+0.66%)
Dec 27, 2019	45.48	45.59	45.04	45.04	1,679	-0.39(-0.86%)
Dec 26, 2019	45.32	45.43	45.32	45.43	939	+0.21(+0.47%)
Dec 24, 2019		45.22	45.22	45.22	31	+0.00(+0.00%)
Dec 23, 2019	45.14	45.22	44.83	45.22	1,741	+0.16(+0.36%)
Dec 20, 2019	45.20	45.25	45.04	45.06	1,266	-0.19(-0.43%)
Dec 19, 2019	45.50	45.50	45.21	45.25	1,202	+0.23(+0.52%)
Dec 18, 2019	44.87	45.17	44.87	45.02	1,704	-0.06(-0.14%)
Dec 17, 2019	45.00	45.08	45.00	45.08	505	+0.16(+0.35%)
Dec 16, 2019	45.63	45.63	44.92	44.92	953	-0.08(-0.17%)
Dec 13, 2019	44.77	45.00	44.77	45.00	211	-0.68(-1.49%)
Dec 12, 2019	45.47	45.68	45.47	45.68	232	+0.84(+1.87%)
Dec 11, 2019	44.53	44.84	44.53	44.84	569	+0.22(+0.48%)
Dec 10, 2019		44.63	44.63	44.63	70	+0.00(+0.00%)
Dec 09, 2019	44.23	44.63	44.23	44.63	1,018	+0.56(+1.27%)
Dec 06, 2019	44.07	44.07	44.07	44.07	316	+0.34(+0.77%)
Dec 05, 2019	43.78	43.79	43.73	43.73	255	+0.21(+0.48%)
Dec 04, 2019	43.78	43.78	43.52	43.52	227	+0.73(+1.72%)
Dec 03, 2019	42.60	42.78	42.60	42.78	685	-0.69(-1.58%)
Dec 02, 2019	43.59	43.59	43.46	43.47	1,386	-0.17(-0.39%)
Nov 29, 2019	43.47	43.79	43.47	43.64	1,055	-0.39(-0.89%)
Nov 27, 2019	43.89	44.03	43.83	44.03	422	+0.08(+0.18%)
Nov 26, 2019	43.60	43.99	43.60	43.95	711	+0.08(+0.17%)
Nov 25, 2019	43.28	43.95	43.28	43.88	1,588	+1.67(+3.96%)
Nov 22, 2019		42.21	42.21	42.21	97	+0.00(+0.00%)
Nov 21, 2019	42.27	42.79	42.21	42.21	1,532	-0.27(-0.65%)
Nov 20, 2019	42.56	42.87	42.43	42.48	947	-0.44(-1.03%)
Nov 19, 2019		42.92	42.92	42.92	2	+0.00(+0.00%)
Nov 18, 2019	42.79	42.93	42.78	42.92	1,850	-0.60(-1.39%)
Nov 15, 2019	43.53	43.53	43.53	43.53	211	-0.07(-0.15%)
Nov 14, 2019	43.59	43.59	43.59	43.59	335	-0.45(-1.03%)
Nov 13, 2019	44.06	44.06	44.05	44.05	3,820	-0.99(-2.19%)
Nov 12, 2019		45.03	45.03	45.03	44	+0.00(+0.00%)
Nov 11, 2019		45.03	45.03	45.03	2	+0.00(+0.00%)
Nov 08, 2019	45.03	45.08	44.95	45.03	2,849	+0.00(+0.00%)
Nov 07, 2019	45.06	45.28	44.93	45.03	3,578	+0.42(+0.95%)
Nov 06, 2019	44.63	44.63	44.57	44.61	445	+0.45(+1.02%)
Nov 05, 2019	43.61	44.16	43.61	44.16	1,518	+0.43(+0.97%)
Nov 04, 2019	43.19	43.74	43.19	43.74	1,478	+0.75(+1.74%)
Nov 01, 2019	42.09	42.99	42.09	42.99	633	+1.04(+2.49%)
Oct 31, 2019	41.94	41.94	41.94	41.94	342	-0.48(-1.14%)
Oct 30, 2019	42.42	42.43	42.42	42.43	246	-0.67(-1.56%)
Oct 29, 2019	43.10	43.10	43.10	43.10	236	+0.26(+0.60%)
Oct 28, 2019	42.84	42.84	42.84	42.84	331	+0.52(+1.23%)
Oct 25, 2019	42.12	42.32	42.12	42.32	316	+0.63(+1.52%)
Oct 24, 2019	41.81	41.81	41.64	41.69	1,034	-0.19(-0.45%)
Oct 23, 2019	41.88	41.88	41.88	41.88	170	-0.19(-0.46%)
Oct 22, 2019	41.44	42.07	41.44	42.07	444	+0.23(+0.55%)
Oct 21, 2019	41.72	41.84	41.72	41.84	340	+0.27(+0.66%)
Oct 18, 2019	41.76	41.76	41.57	41.57	633	-0.13(-0.32%)
Oct 16, 2019		41.70	41.70	41.70	0	+0.08(+0.20%)
Oct 15, 2019	41.60	41.61	41.60	41.61	525	+0.63(+1.53%)
Oct 14, 2019	41.22	41.22	40.99	40.99	1,152	-0.40(-0.97%)
Oct 11, 2019	41.39	41.39	41.39	41.39	211	+1.45(+3.63%)
Oct 10, 2019	39.94	39.94	39.94	39.94	302	-0.06(-0.16%)
Oct 09, 2019	39.71	40.00	39.71	40.00	392	-0.04(-0.09%)
Oct 08, 2019	40.04	40.04	40.04	40.04	930	-0.95(-2.31%)
Oct 07, 2019	41.16	41.34	40.99	40.99	3,348	+0.07(+0.16%)
Oct 04, 2019	40.46	40.92	40.46	40.92	316	+0.23(+0.56%)
Oct 03, 2019	40.03	40.69	40.03	40.69	1,196	+0.21(+0.52%)
Oct 02, 2019	40.30	40.50	40.30	40.48	2,123	-1.84(-4.35%)
Oct 01, 2019		42.33	42.33	42.33	74	+0.00(+0.00%)
Sep 30, 2019	41.97	42.33	41.89	42.33	1,618	+0.35(+0.84%)
Sep 27, 2019	41.97	41.97	41.97	41.97	422	+0.13(+0.32%)
Sep 26, 2019	41.84	41.84	41.84	41.84	325	+0.06(+0.15%)
Sep 25, 2019	41.78	41.78	41.78	41.78	148	+0.31(+0.74%)
Sep 24, 2019	41.47	41.47	41.47	41.47	4,336	-1.34(-3.12%)
Sep 23, 2019	42.29	42.91	42.29	42.81	3,687	+0.25(+0.59%)
Sep 20, 2019	43.29	43.29	42.55	42.55	951	-0.50(-1.16%)
Sep 19, 2019	43.56	43.56	43.06	43.06	1,561	-0.08(-0.18%)
Sep 18, 2019	43.24	43.24	43.13	43.13	351	-0.55(-1.26%)
Sep 17, 2019	43.55	43.79	43.55	43.68	757	-0.59(-1.32%)
Sep 16, 2019	44.27	44.27	44.27	44.27	305	-0.28(-0.64%)
Sep 13, 2019	44.55	44.55	44.55	44.55	211	+0.77(+1.75%)
Sep 12, 2019	43.71	43.78	43.56	43.78	8,221	+0.08(+0.18%)
Sep 11, 2019	43.27	43.71	43.27	43.71	293	+1.15(+2.71%)
Sep 10, 2019	41.07	42.55	41.07	42.55	619	+1.67(+4.09%)
Sep 09, 2019	39.87	40.88	39.87	40.88	726	+1.09(+2.73%)
Sep 06, 2019	39.79	39.79	39.79	39.79	317	+1.11(+2.86%)
Sep 05, 2019		38.69	38.69	38.69	93	+0.00(+0.00%)
Sep 04, 2019	38.28	38.69	38.28	38.69	6,744	+0.00(+0.00%)
Sep 03, 2019		38.69	38.69	38.69	133	+0.00(+0.00%)
Aug 30, 2019	38.69	38.69	38.69	38.69	105	+0.06(+0.14%)
Aug 29, 2019	38.74	38.74	38.63	38.63	616	+0.52(+1.37%)
Aug 28, 2019	37.73	38.12	37.73	38.11	2,210	+0.66(+1.77%)
Aug 27, 2019	37.79	37.79	37.45	37.45	1,415	-0.30(-0.80%)
Aug 26, 2019	37.97	37.97	37.31	37.75	6,253	-0.50(-1.30%)
Aug 23, 2019	38.24	38.24	38.24	38.24	105	-0.59(-1.53%)
Aug 22, 2019	38.87	38.87	38.84	38.84	526	-0.44(-1.11%)
Aug 21, 2019	39.38	39.38	39.23	39.28	611	+0.13(+0.32%)
Aug 20, 2019	39.16	39.29	38.98	39.15	3,688	-0.41(-1.03%)
Aug 19, 2019	39.25	39.81	39.25	39.56	1,345	+0.71(+1.83%)
Aug 16, 2019	38.62	38.85	38.62	38.85	845	+0.74(+1.94%)
Aug 15, 2019	38.54	38.58	38.03	38.11	835	-0.43(-1.11%)
Aug 14, 2019	38.87	38.93	38.50	38.54	2,107	-1.25(-3.14%)
Aug 13, 2019	39.97	40.07	39.55	39.79	5,359	+0.63(+1.60%)
Aug 12, 2019	39.91	39.91	39.16	39.16	535	-1.71(-4.18%)
Aug 09, 2019		40.87	40.87	40.87	107	+0.00(+0.00%)
Aug 08, 2019	39.16	40.87	39.16	40.87	986	+1.35(+3.42%)
Aug 07, 2019	39.52	39.52	39.52	39.52	280	+0.21(+0.54%)
Aug 06, 2019	39.21	39.31	38.87	39.31	2,724	+0.27(+0.69%)
Aug 05, 2019	39.51	39.51	39.04	39.04	1,539	-0.77(-1.95%)
Aug 02, 2019	40.55	40.55	39.81	39.81	317	-1.07(-2.62%)
Aug 01, 2019	42.81	42.81	40.88	40.88	597	-2.62(-6.02%)
Jul 31, 2019	43.46	43.50	43.33	43.50	1,185	+1.06(+2.50%)
Jul 30, 2019		42.44	42.44	42.44	296	+0.00(+0.00%)
Jul 29, 2019	42.63	42.74	42.43	42.44	2,789	-0.49(-1.15%)
Jul 26, 2019	42.60	43.01	42.60	42.93	1,586	+0.36(+0.85%)
Jul 25, 2019	43.06	43.06	42.57	42.57	539	-0.36(-0.85%)
Jul 24, 2019	42.94	42.94	42.94	42.94	375	+0.49(+1.15%)
Jul 23, 2019	42.45	42.45	42.45	42.45	670	+0.42(+0.99%)
Jul 22, 2019	42.04	42.33	41.92	42.03	3,015	-0.49(-1.14%)
Jul 19, 2019	42.45	42.54	42.45	42.52	1,691	+0.65(+1.56%)
Jul 18, 2019	41.72	41.86	41.67	41.86	1,334	-0.07(-0.16%)
Jul 17, 2019	42.10	42.10	41.92	41.93	1,003	-0.62(-1.45%)
Jul 16, 2019	41.85	42.75	41.85	42.55	869	+0.74(+1.76%)
Jul 15, 2019	41.84	41.84	41.73	41.81	598	-0.71(-1.68%)
Jul 12, 2019	41.25	42.53	41.25	42.53	2,749	+0.92(+2.20%)
Jul 11, 2019	41.57	41.61	41.56	41.61	1,560	-0.39(-0.92%)
Jul 10, 2019	42.21	42.21	42.00	42.00	737	-0.11(-0.27%)
Jul 09, 2019	41.95	42.11	41.95	42.11	1,087	-1.14(-2.64%)
Jul 08, 2019	43.13	43.26	43.13	43.25	2,127	+0.23(+0.53%)
Jul 05, 2019	43.06	43.06	43.03	43.03	1,268	-0.24(-0.56%)
Jul 03, 2019		43.27	43.27	43.27	84	+0.00(+0.00%)
Jul 02, 2019	43.27	43.27	43.27	43.27	159	-0.22(-0.51%)
Jul 01, 2019	44.10	44.39	43.49	43.49	13,383	+0.26(+0.60%)
Jun 28, 2019	42.74	43.23	42.74	43.23	12,901	+1.05(+2.48%)
Jun 27, 2019	41.78	42.19	41.78	42.19	7,572	+0.55(+1.32%)
Jun 26, 2019	41.57	41.75	41.49	41.64	11,194	+0.17(+0.41%)
Jun 25, 2019	41.25	41.58	41.25	41.47	16,902	-0.24(-0.57%)
Jun 24, 2019	41.70	41.70	41.70	41.70	1,342	-0.30(-0.71%)
Jun 21, 2019	42.20	42.44	42.00	42.00	5,195	-0.53(-1.24%)
Jun 20, 2019	42.25	42.53	42.25	42.53	2,866	+0.56(+1.33%)
Jun 19, 2019	41.97	41.97	41.97	41.97	490	-0.06(-0.13%)
Jun 18, 2019	41.48	42.58	41.48	42.03	714	+0.68(+1.64%)
Jun 17, 2019	41.32	41.35	41.32	41.35	556	+0.13(+0.32%)
Jun 14, 2019	41.83	41.83	41.22	41.22	530	-0.58(-1.40%)
Jun 13, 2019	41.65	41.92	41.63	41.80	2,183	+0.57(+1.38%)
Jun 12, 2019		41.23	41.23	41.23	61	+0.00(+0.00%)
Jun 11, 2019	41.23	41.23	41.23	41.23	307	+0.09(+0.22%)
Jun 10, 2019	41.07	41.24	41.07	41.14	3,936	+0.28(+0.69%)
Jun 07, 2019	40.75	40.86	40.53	40.86	6,043	+0.57(+1.40%)
Jun 06, 2019	40.56	40.56	39.94	40.29	3,631	-0.01(-0.03%)
Jun 05, 2019	40.35	40.35	40.31	40.31	859	-0.06(-0.14%)
Jun 04, 2019	39.79	40.36	39.79	40.36	1,556	+1.45(+3.72%)
Jun 03, 2019	38.32	39.21	38.32	38.92	10,195	+0.55(+1.44%)
May 31, 2019	38.61	38.61	38.30	38.36	954	-0.65(-1.67%)
May 30, 2019	39.83	39.84	39.01	39.01	1,417	-0.53(-1.35%)
May 29, 2019	39.43	39.55	39.43	39.55	608	-0.58(-1.46%)
May 28, 2019	40.24	40.24	40.13	40.13	469	-0.32(-0.79%)
May 24, 2019	40.45	40.45	40.45	40.45	636	-0.45(-1.11%)
May 23, 2019	40.72	41.00	40.72	40.91	755	-0.26(-0.64%)
May 22, 2019	41.51	41.51	41.17	41.17	1,551	-0.43(-1.02%)
May 21, 2019	41.32	41.60	41.32	41.60	1,086	+0.29(+0.70%)
May 20, 2019	41.31	41.31	41.31	41.31	415	-0.66(-1.57%)
May 17, 2019	42.05	42.05	41.84	41.97	1,484	-0.60(-1.40%)
May 16, 2019	42.87	42.87	42.56	42.56	1,026	+0.06(+0.15%)
May 15, 2019		42.50	42.50	42.50	2	+0.00(+0.00%)
May 14, 2019	42.23	42.50	42.23	42.50	765	+0.58(+1.38%)
May 13, 2019	42.75	42.93	41.92	41.92	2,067	-1.95(-4.44%)
May 10, 2019		43.87	43.87	43.87	41	+0.00(+0.00%)
May 09, 2019	44.24	44.24	43.41	43.87	508	-0.66(-1.49%)
May 08, 2019	44.44	44.67	44.41	44.53	1,240	-0.27(-0.60%)
May 07, 2019	45.68	45.68	44.80	44.80	624	-1.20(-2.62%)
May 06, 2019	45.85	46.01	45.85	46.01	480	-0.21(-0.46%)
May 03, 2019	44.62	46.22	44.62	46.22	1,590	+1.50(+3.36%)
May 02, 2019	44.71	44.71	44.71	44.71	313	-0.94(-2.06%)
May 01, 2019		45.65	45.65	45.65	49	+0.00(+0.00%)
Apr 30, 2019	45.54	45.65	45.54	45.65	626	+0.01(+0.03%)
Apr 29, 2019	45.41	45.64	45.40	45.64	1,942	+0.38(+0.83%)
Apr 26, 2019	45.22	45.32	45.22	45.26	4,134	+0.28(+0.63%)
Apr 25, 2019	45.33	45.33	44.98	44.98	442	-0.74(-1.61%)
Apr 24, 2019	45.88	45.88	45.52	45.72	7,975	-0.64(-1.38%)
Apr 23, 2019	45.68	46.36	45.38	46.36	2,606	+0.02(+0.04%)
Apr 22, 2019		46.34	46.34	46.34	114	+0.00(+0.00%)
Apr 18, 2019	46.34	46.34	46.34	46.34	212	-0.29(-0.63%)
Apr 17, 2019	46.63	46.63	46.63	46.63	144	+0.07(+0.16%)
Apr 16, 2019	45.93	46.56	45.93	46.56	2,332	+0.57(+1.23%)
Apr 15, 2019	45.90	45.99	45.90	45.99	776	-0.03(-0.06%)
Apr 12, 2019	46.01	46.29	46.01	46.02	1,696	-0.00(-0.01%)
Apr 11, 2019	45.99	46.02	45.99	46.02	538	+0.11(+0.23%)
Apr 10, 2019	45.68	45.91	45.53	45.91	565	-0.04(-0.08%)
Apr 09, 2019	45.78	45.95	45.77	45.95	1,095	-0.26(-0.57%)
Apr 08, 2019	45.73	46.28	45.73	46.22	1,785	+0.23(+0.51%)
Apr 05, 2019	45.76	46.15	45.76	45.98	848	+0.06(+0.12%)
Apr 04, 2019	45.78	45.93	45.78	45.93	672	+0.83(+1.85%)
Apr 03, 2019	45.09	45.09	45.09	45.09	608	-0.05(-0.10%)
Apr 02, 2019	45.11	45.14	45.06	45.14	1,154	-0.23(-0.52%)
Apr 01, 2019	45.07	45.38	45.04	45.38	1,466	+0.62(+1.40%)
Mar 29, 2019	44.71	44.76	44.71	44.75	2,332	+0.01(+0.01%)
Mar 28, 2019	44.52	44.74	44.52	44.74	365	+0.50(+1.13%)
Mar 27, 2019		44.24	44.24	44.24	43	+0.00(+0.00%)
Mar 26, 2019	43.97	44.24	43.97	44.24	696	+0.18(+0.41%)
Mar 25, 2019	43.89	44.18	43.81	44.07	2,068	-0.33(-0.73%)
Mar 22, 2019	45.84	45.84	44.39	44.39	848	-1.70(-3.69%)
Mar 21, 2019	45.53	46.09	45.53	46.09	1,217	+0.36(+0.78%)
Mar 20, 2019	45.24	46.03	45.24	45.74	930	-0.22(-0.47%)
Mar 19, 2019	46.07	46.14	45.95	45.95	1,630	+0.09(+0.20%)
Mar 18, 2019	45.30	45.86	45.13	45.86	5,355	+0.21(+0.46%)
Mar 15, 2019	45.39	45.65	45.38	45.65	8,922	+0.05(+0.12%)
Mar 14, 2019	46.33	46.33	45.60	45.60	1,813	-0.49(-1.07%)
Mar 13, 2019	46.33	46.35	46.06	46.09	2,580	-0.56(-1.20%)
Mar 12, 2019	46.70	47.02	46.52	46.65	10,190	-0.06(-0.13%)
Mar 11, 2019	46.01	46.73	46.01	46.71	3,031	+1.22(+2.69%)
Mar 08, 2019	45.49	45.49	45.49	45.49	531	-0.57(-1.24%)
Mar 07, 2019	46.13	46.29	46.04	46.06	2,904	-0.80(-1.72%)
Mar 06, 2019	47.96	47.96	46.86	46.86	6,418	-0.92(-1.93%)
Mar 05, 2019	47.88	48.06	47.63	47.78	2,442	-0.10(-0.22%)
Mar 04, 2019	47.91	48.00	47.49	47.89	4,230	+0.03(+0.06%)
Mar 01, 2019	47.51	47.86	47.51	47.86	1,274	+0.14(+0.29%)
Feb 28, 2019	48.07	48.07	47.51	47.72	4,164	-0.04(-0.08%)
Feb 27, 2019	47.79	47.81	47.67	47.76	942	-0.26(-0.54%)
Feb 26, 2019	48.26	48.26	48.02	48.02	912	-0.35(-0.73%)
Feb 25, 2019	48.52	48.72	48.18	48.37	7,700	+0.12(+0.26%)
Feb 22, 2019	48.21	48.25	47.86	48.25	9,241	+0.34(+0.70%)
Feb 21, 2019	48.21	48.21	47.91	47.91	1,644	-0.26(-0.55%)
Feb 20, 2019	47.33	48.17	47.33	48.17	1,608	+0.80(+1.70%)
Feb 19, 2019	45.78	47.37	45.78	47.37	6,920	+2.01(+4.44%)
Feb 15, 2019		45.35	45.35	45.36	266	+0.00(+0.01%)
Feb 14, 2019	44.50	45.58	44.50	45.35	1,699	+0.37(+0.82%)
Feb 13, 2019	44.98	44.98	44.98	44.98	356	+0.56(+1.26%)
Feb 12, 2019	43.77	44.42	43.77	44.42	2,817	+0.90(+2.08%)
Feb 11, 2019	43.29	43.52	43.23	43.52	1,182	+0.34(+0.80%)
Feb 08, 2019	43.18	43.18	43.18	43.18	637	-0.11(-0.26%)
Feb 07, 2019	43.82	43.93	43.11	43.29	5,583	-1.04(-2.34%)
Feb 06, 2019	44.43	44.43	44.17	44.33	1,853	+0.07(+0.16%)
Feb 05, 2019	44.48	44.48	44.25	44.25	13,942	-0.04(-0.09%)
Feb 04, 2019	44.24	44.29	44.18	44.29	4,980	+0.22(+0.49%)

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.