Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	35.03	35.03	35.03	35.03	0	-0.41(-1.16%)
Jan 30, 2020	35.45	35.45	35.45	35.45	0	-0.10(-0.28%)
Jan 29, 2020	35.55	35.55	35.55	35.55	0	+0.01(+0.04%)
Jan 28, 2020	35.53	35.53	35.53	35.53	0	+0.16(+0.45%)
Jan 27, 2020	35.37	35.37	35.37	35.37	0	-0.80(-2.21%)
Jan 24, 2020	36.17	36.17	36.17	36.17	0	-0.27(-0.73%)
Jan 23, 2020	36.35	36.44	36.35	36.44	200	-0.11(-0.30%)
Jan 22, 2020	36.55	36.55	36.55	36.55	0	-0.26(-0.71%)
Jan 21, 2020	36.81	36.81	36.81	36.81	0	-0.27(-0.73%)
Jan 17, 2020	37.08	37.08	37.08	37.08	0	+0.20(+0.56%)
Jan 16, 2020	36.87	36.87	36.87	36.87	0	+0.17(+0.45%)
Jan 15, 2020	36.70	36.70	36.70	36.70	0	-0.01(-0.01%)
Jan 14, 2020	36.71	36.71	36.71	36.71	0	+0.08(+0.22%)
Jan 13, 2020	36.63	36.63	36.63	36.63	0	+0.09(+0.23%)
Jan 10, 2020	36.55	36.55	36.55	36.55	0	-0.30(-0.82%)
Jan 09, 2020	36.85	36.85	36.85	36.85	0	+0.12(+0.32%)
Jan 08, 2020	36.73	36.73	36.73	36.73	0	+0.10(+0.29%)
Jan 07, 2020	36.62	36.62	36.62	36.62	0	-0.06(-0.16%)
Jan 06, 2020	36.69	36.69	36.69	36.69	0	-0.03(-0.10%)
Jan 03, 2020	36.72	36.72	36.72	36.72	0	-0.44(-1.17%)
Jan 02, 2020	37.16	37.16	37.16	37.16	0	+0.20(+0.53%)
Dec 31, 2019	36.96	36.96	36.96	36.96	0	+0.05(+0.12%)
Dec 30, 2019	36.91	36.91	36.91	36.91	0	-0.11(-0.30%)
Dec 27, 2019	37.02	37.02	37.02	37.02	0	-0.14(-0.38%)
Dec 26, 2019	37.16	37.16	37.16	37.16	0	+0.12(+0.32%)
Dec 24, 2019	37.05	37.05	37.05	37.05	100	+0.22(+0.58%)
Dec 23, 2019	36.83	36.83	36.83	36.83	360	-0.30(-0.79%)
Dec 20, 2019	37.12	37.12	37.12	37.12	0	+0.30(+0.81%)
Dec 19, 2019	36.83	36.83	36.83	36.83	0	+0.01(+0.01%)
Dec 18, 2019	36.82	36.82	36.82	36.82	0	-0.02(-0.04%)
Dec 17, 2019	36.84	36.84	36.84	36.84	0	+0.09(+0.23%)
Dec 16, 2019	36.75	36.75	36.75	36.75	0	+0.21(+0.57%)
Dec 13, 2019	36.54	36.54	36.54	36.54	0	-0.07(-0.19%)
Dec 12, 2019	36.61	36.61	36.61	36.61	0	+0.81(+2.26%)
Dec 11, 2019	35.80	35.80	35.80	35.80	0	+0.05(+0.15%)
Dec 10, 2019	35.75	35.75	35.75	35.75	0	+0.06(+0.17%)
Dec 09, 2019	35.69	35.69	35.69	35.69	0	-0.21(-0.58%)
Dec 06, 2019	35.90	35.90	35.90	35.90	0	+0.43(+1.21%)
Dec 05, 2019	35.47	35.47	35.47	35.47	0	+0.14(+0.41%)
Dec 04, 2019	35.33	35.33	35.33	35.33	0	+0.28(+0.80%)
Dec 03, 2019	35.05	35.05	35.05	35.05	0	-0.59(-1.66%)
Dec 02, 2019	35.64	35.64	35.64	35.64	0	-0.16(-0.45%)
Nov 29, 2019	35.80	35.80	35.80	35.80	0	-0.21(-0.60%)
Nov 27, 2019	36.01	36.01	36.01	36.01	0	+0.11(+0.31%)
Nov 26, 2019	35.90	35.90	35.90	35.90	0	-0.23(-0.65%)
Nov 25, 2019	36.13	36.13	36.13	36.13	0	+0.28(+0.79%)
Nov 22, 2019	35.85	35.85	35.85	35.85	0	+0.05(+0.15%)
Nov 21, 2019	35.80	35.80	35.80	35.80	50	+0.18(+0.51%)
Nov 20, 2019	35.62	35.62	35.62	35.62	0	-0.19(-0.54%)
Nov 19, 2019	35.81	35.81	35.81	35.81	0	-0.09(-0.25%)
Nov 18, 2019	35.90	35.90	35.90	35.90	0	-0.12(-0.35%)
Nov 15, 2019	36.02	36.02	36.02	36.02	0	+0.18(+0.50%)
Nov 14, 2019	35.84	35.84	35.84	35.84	0	+0.00(+0.00%)
Nov 13, 2019	35.84	35.84	35.84	35.84	0	-0.27(-0.75%)
Nov 12, 2019	36.11	36.11	36.11	36.11	0	-0.16(-0.44%)
Nov 11, 2019	36.27	36.27	36.27	36.27	0	-0.18(-0.49%)
Nov 08, 2019	36.45	36.45	36.45	36.45	0	-0.06(-0.17%)
Nov 07, 2019	36.51	36.51	36.51	36.51	0	+0.37(+1.02%)
Nov 06, 2019	36.14	36.14	36.14	36.14	0	-0.24(-0.67%)
Nov 05, 2019	36.38	36.38	36.38	36.38	0	+0.32(+0.89%)
Nov 04, 2019	36.06	36.06	36.06	36.06	0	+0.46(+1.29%)
Nov 01, 2019	35.60	35.60	35.60	35.60	0	+0.69(+1.99%)
Oct 31, 2019	34.91	34.91	34.91	34.91	0	-0.41(-1.17%)
Oct 30, 2019	35.32	35.32	35.32	35.32	0	-0.31(-0.88%)
Oct 29, 2019	35.63	35.63	35.63	35.63	0	+0.16(+0.44%)
Oct 28, 2019	35.48	35.48	35.48	35.48	0	+0.31(+0.90%)
Oct 25, 2019	35.16	35.16	35.16	35.16	0	+0.49(+1.41%)
Oct 24, 2019	34.67	34.67	34.67	34.67	0	+0.06(+0.18%)
Oct 23, 2019	34.61	34.61	34.61	34.61	0	+0.02(+0.05%)
Oct 22, 2019	34.59	34.59	34.59	34.59	0	+0.06(+0.17%)
Oct 21, 2019	34.54	34.54	34.54	34.54	0	+0.24(+0.69%)
Oct 18, 2019	34.30	34.30	34.30	34.30	0	+0.24(+0.70%)
Oct 17, 2019	34.06	34.06	34.06	34.06	0	+0.23(+0.68%)
Oct 16, 2019	33.83	33.83	33.83	33.83	0	-0.22(-0.65%)
Oct 15, 2019	34.05	34.05	34.05	34.05	0	+0.52(+1.55%)
Oct 14, 2019	33.53	33.53	33.53	33.53	0	-0.13(-0.38%)
Oct 11, 2019	33.66	33.66	33.66	33.66	0	+0.58(+1.76%)
Oct 10, 2019	33.07	33.07	33.07	33.07	0	+0.38(+1.15%)
Oct 09, 2019	32.70	32.70	32.70	32.70	0	+0.23(+0.70%)
Oct 08, 2019	32.47	32.47	32.47	32.47	0	-0.65(-1.96%)
Oct 07, 2019	33.12	33.12	33.12	33.12	0	-0.06(-0.17%)
Oct 04, 2019	33.17	33.17	33.17	33.17	0	+0.27(+0.81%)
Oct 03, 2019	32.62	32.91	32.62	32.91	442	+0.05(+0.16%)
Oct 02, 2019	32.86	32.86	32.86	32.86	0	-0.70(-2.09%)
Oct 01, 2019	33.55	33.55	33.55	33.55	0	-0.79(-2.30%)
Sep 30, 2019	34.34	34.34	34.34	34.34	0	+0.03(+0.10%)
Sep 27, 2019	34.31	34.31	34.31	34.31	0	+0.04(+0.12%)
Sep 26, 2019	34.27	34.27	34.27	34.27	0	-0.13(-0.38%)
Sep 25, 2019	34.40	34.40	34.40	34.40	0	+0.66(+1.97%)
Sep 24, 2019	34.32	34.35	33.73	33.73	1,400	-0.70(-2.05%)
Sep 23, 2019	34.44	34.44	34.44	34.44	0	+0.19(+0.55%)
Sep 20, 2019	34.25	34.25	34.25	34.25	0	-0.25(-0.72%)
Sep 19, 2019	34.50	34.50	34.47	34.50	590	-0.15(-0.43%)
Sep 18, 2019	34.65	34.65	34.65	34.65	0	+0.06(+0.17%)
Sep 17, 2019	34.59	34.59	34.59	34.59	0	-0.21(-0.62%)
Sep 16, 2019	34.80	34.80	34.80	34.80	0	-0.15(-0.43%)
Sep 13, 2019	34.95	34.95	34.95	34.95	0	+0.23(+0.68%)
Sep 12, 2019	34.72	34.72	34.72	34.72	0	+0.07(+0.20%)
Sep 11, 2019	34.65	34.65	34.65	34.65	0	+0.41(+1.19%)
Sep 10, 2019	34.24	34.24	34.24	34.24	0	+0.65(+1.93%)
Sep 09, 2019	33.59	33.59	33.59	33.59	0	+0.88(+2.68%)
Sep 06, 2019	32.72	32.72	32.72	32.72	0	-0.05(-0.16%)
Sep 05, 2019	32.77	32.77	32.77	32.77	0	+0.95(+2.97%)
Sep 04, 2019	31.82	31.82	31.82	31.82	0	+0.37(+1.19%)
Sep 03, 2019	31.53	31.53	31.30	31.45	900	-0.53(-1.66%)
Aug 30, 2019	31.98	31.98	31.98	31.98	0	+0.13(+0.41%)
Aug 29, 2019	31.86	31.86	31.86	31.86	0	+0.60(+1.92%)
Aug 28, 2019	31.25	31.25	31.25	31.25	0	+0.39(+1.28%)
Aug 27, 2019	30.86	30.86	30.86	30.86	0	-0.25(-0.79%)
Aug 26, 2019	31.11	31.11	31.11	31.11	0	+0.21(+0.67%)
Aug 23, 2019	30.90	30.90	30.90	30.90	0	-1.09(-3.39%)
Aug 22, 2019	31.98	31.98	31.98	31.98	0	+0.00(+0.01%)
Aug 21, 2019	31.98	31.98	31.98	31.98	0	+0.21(+0.65%)
Aug 20, 2019	31.77	31.77	31.77	31.77	0	-0.43(-1.32%)
Aug 19, 2019	32.20	32.20	32.20	32.20	0	+0.53(+1.66%)
Aug 16, 2019	31.68	31.68	31.68	31.68	0	+0.62(+2.01%)
Aug 15, 2019	31.05	31.05	31.05	31.05	22	+0.00(+0.00%)
Aug 14, 2019	31.66	31.66	31.05	31.05	400	-1.23(-3.82%)
Aug 13, 2019	32.28	32.28	32.28	32.28	0	-0.37(-1.13%)
Aug 09, 2019		32.65	32.65	32.65	0	-0.24(-0.73%)
Aug 08, 2019	32.90	32.90	32.90	32.90	0	+0.68(+2.11%)
Aug 07, 2019	32.21	32.21	32.21	32.21	0	-0.24(-0.74%)
Aug 06, 2019	32.45	32.45	32.45	32.45	0	+0.12(+0.39%)
Aug 05, 2019	32.33	32.33	32.33	32.33	0	+0.00(+0.00%)
Aug 02, 2019	32.33	32.33	32.33	32.33	0	-1.71(-5.01%)
Aug 01, 2019	34.04	34.04	34.04	34.04	0	-1.22(-3.45%)
Jul 31, 2019	35.25	35.25	35.25	35.25	0	-0.24(-0.67%)
Jul 30, 2019	35.49	35.49	35.49	35.49	0	+0.19(+0.55%)
Jul 29, 2019	35.30	35.30	35.30	35.30	0	-0.21(-0.60%)
Jul 26, 2019	35.51	35.51	35.51	35.51	0	+0.38(+1.10%)
Jul 25, 2019	35.12	35.12	35.12	35.12	0	-0.26(-0.74%)
Jul 24, 2019	35.39	35.39	35.39	35.39	0	+0.62(+1.78%)
Jul 23, 2019	34.77	34.77	34.77	34.77	0	+0.44(+1.28%)
Jul 22, 2019	34.33	34.33	34.33	34.33	0	-0.17(-0.50%)
Jul 19, 2019	34.50	34.50	34.50	34.50	0	+0.17(+0.49%)
Jul 18, 2019	33.91	34.34	33.85	34.34	980	+0.17(+0.50%)
Jul 17, 2019	34.16	34.16	34.16	34.16	45	-0.30(-0.86%)
Jul 16, 2019	34.46	34.46	34.46	34.46	0	+0.01(+0.03%)
Jul 15, 2019	34.39	34.45	34.39	34.45	300	-0.40(-1.15%)
Jul 12, 2019	34.85	34.85	34.85	34.85	0	+0.41(+1.18%)
Jul 11, 2019	34.45	34.45	34.45	34.45	0	+0.18(+0.53%)
Jul 10, 2019	34.27	34.27	34.27	34.27	0	-0.10(-0.31%)
Jul 09, 2019	34.37	34.37	34.37	34.37	0	-0.06(-0.17%)
Jul 08, 2019	34.43	34.43	34.43	34.43	0	-0.29(-0.82%)
Jul 05, 2019	34.72	34.72	34.72	34.72	0	+0.21(+0.61%)
Jul 03, 2019	34.51	34.51	34.51	34.51	0	+0.12(+0.35%)
Jul 02, 2019	34.38	34.38	34.38	34.38	0	-0.23(-0.66%)
Jul 01, 2019	34.61	34.61	34.61	34.61	0	+0.24(+0.69%)
Jun 28, 2019	34.38	34.38	34.38	34.38	0	+0.39(+1.15%)
Jun 27, 2019	33.98	33.98	33.98	33.98	0	+0.24(+0.70%)
Jun 26, 2019	33.75	33.75	33.75	33.75	0	+0.14(+0.43%)
Jun 25, 2019	33.60	33.60	33.60	33.60	0	-0.01(-0.03%)
Jun 24, 2019	33.62	33.62	33.62	33.62	0	-0.18(-0.55%)
Jun 21, 2019	33.80	33.80	33.80	33.80	100	-0.03(-0.09%)
Jun 20, 2019	33.83	33.83	33.83	33.83	0	+0.01(+0.04%)
Jun 19, 2019	33.82	33.82	33.82	33.82	0	+0.03(+0.10%)
Jun 18, 2019	33.78	33.78	33.78	33.78	10	+0.49(+1.47%)
Jun 17, 2019	33.30	33.30	33.30	33.30	0	-0.23(-0.69%)
Jun 14, 2019	33.52	33.52	33.52	33.52	0	-0.23(-0.68%)
Jun 13, 2019	33.57	33.82	33.57	33.76	1,200	+0.12(+0.34%)
Jun 12, 2019	33.41	33.64	33.41	33.64	900	+0.03(+0.09%)
Jun 11, 2019	33.61	33.61	33.61	33.61	0	+0.08(+0.22%)
Jun 10, 2019	33.53	33.53	33.53	33.53	0	+0.01(+0.03%)
Jun 07, 2019	32.99	33.52	32.99	33.52	900	+0.25(+0.76%)
Jun 06, 2019	33.27	33.27	33.27	33.27	0	+0.12(+0.37%)
Jun 05, 2019	33.12	33.15	33.12	33.15	300	-0.06(-0.17%)
Jun 04, 2019	32.79	33.21	32.79	33.21	452	+0.96(+2.97%)
Jun 03, 2019	32.23	32.25	32.23	32.25	300	+0.35(+1.11%)
May 31, 2019	31.89	31.89	31.89	31.89	0	-0.60(-1.83%)
May 30, 2019	32.49	32.49	32.49	32.49	0	+0.16(+0.49%)
May 29, 2019		32.90	32.90	32.33	300	-0.57(-1.74%)
May 28, 2019	33.05	33.11	32.90	32.90	1,200	-0.85(-2.52%)
May 24, 2019		33.76	33.76	33.76	0	+0.00(+0.00%)
May 23, 2019		33.76	33.76	33.76	0	+0.00(+0.00%)
May 22, 2019	33.76	33.76	33.76	33.76	0	-0.36(-1.06%)
May 21, 2019	34.12	34.12	34.12	34.12	0	+0.27(+0.80%)
May 20, 2019	33.84	33.84	33.84	33.84	0	-0.24(-0.70%)
May 17, 2019	34.08	34.08	34.08	34.08	0	-0.14(-0.41%)
May 16, 2019	34.22	34.22	34.22	34.22	59	+0.03(+0.09%)
May 15, 2019	33.61	34.20	33.58	34.20	655	-0.25(-0.72%)
May 14, 2019	33.75	34.44	33.75	34.44	900	+0.63(+1.85%)
May 13, 2019	33.81	33.81	33.81	33.81	0	-1.14(-3.25%)
May 10, 2019	34.95	34.95	34.95	34.95	100	-0.01(-0.04%)
May 09, 2019	34.96	34.96	34.96	34.96	0	-0.23(-0.65%)
May 08, 2019	35.19	35.19	35.19	35.19	0	-0.00(-0.01%)
May 07, 2019	35.20	35.20	35.20	35.20	0	-0.78(-2.18%)
May 06, 2019	35.39	35.98	35.39	35.98	300	-0.10(-0.26%)
May 03, 2019	36.08	36.08	36.08	36.08	0	+0.38(+1.07%)
May 02, 2019	35.69	35.69	35.69	35.69	0	+0.13(+0.38%)
May 01, 2019	35.56	35.56	35.56	35.56	0	-0.30(-0.84%)
Apr 30, 2019	35.86	35.86	35.86	35.86	0	-0.19(-0.53%)
Apr 29, 2019	36.05	36.05	36.05	36.05	10	+0.38(+1.07%)
Apr 26, 2019	35.67	35.67	35.67	35.67	0	+0.14(+0.38%)
Apr 25, 2019	35.68	35.68	35.53	35.53	110	-0.32(-0.89%)
Apr 24, 2019	35.85	35.85	35.85	35.85	0	-0.15(-0.40%)
Apr 23, 2019	36.00	36.00	36.00	36.00	0	+0.42(+1.19%)
Apr 22, 2019	35.58	35.58	35.58	35.58	0	-0.28(-0.78%)
Apr 18, 2019	35.85	35.85	35.85	35.85	0	-0.08(-0.21%)
Apr 17, 2019	35.93	35.93	35.93	35.93	0	+0.03(+0.10%)
Apr 16, 2019	35.90	35.90	35.90	35.90	0	+0.39(+1.10%)
Apr 15, 2019	35.51	35.51	35.51	35.51	10	-0.13(-0.38%)
Apr 12, 2019	35.64	35.64	35.64	35.64	0	+0.34(+0.95%)
Apr 11, 2019	35.30	35.30	35.30	35.30	0	+0.01(+0.03%)
Apr 10, 2019	35.30	35.30	35.30	35.30	0	+0.16(+0.46%)
Apr 09, 2019	35.13	35.13	35.13	35.13	0	-0.48(-1.33%)
Apr 08, 2019	35.61	35.61	35.61	35.61	0	+0.01(+0.03%)
Apr 05, 2019	35.60	35.60	35.60	35.60	0	+0.22(+0.62%)
Apr 04, 2019	34.83	35.38	34.83	35.38	300	+0.50(+1.44%)
Apr 03, 2019	34.88	34.88	34.88	34.88	0	+0.08(+0.23%)
Apr 02, 2019	34.71	34.80	34.71	34.80	274	+0.06(+0.17%)
Apr 01, 2019	34.74	34.74	34.74	34.74	0	+0.74(+2.18%)
Mar 29, 2019	33.95	34.00	33.70	34.00	400	+0.13(+0.37%)
Mar 28, 2019	33.87	33.87	33.87	33.87	0	+0.10(+0.29%)
Mar 27, 2019	33.78	33.78	33.78	33.78	0	+0.17(+0.51%)
Mar 26, 2019	33.60	33.60	33.60	33.60	0	+0.28(+0.83%)
Mar 25, 2019	33.33	33.33	33.33	33.33	0	-0.07(-0.20%)
Mar 22, 2019	33.21	33.39	33.21	33.39	200	-1.05(-3.04%)
Mar 21, 2019	34.44	34.44	34.44	34.44	0	+0.08(+0.23%)
Mar 20, 2019	34.36	34.36	34.36	34.36	100	-0.62(-1.77%)
Mar 19, 2019	34.97	34.98	34.97	34.98	114	-0.29(-0.83%)
Mar 18, 2019	35.28	35.28	35.28	35.28	0	+0.26(+0.73%)
Mar 15, 2019	35.02	35.02	35.02	35.02	0	+0.12(+0.34%)
Mar 14, 2019	34.90	34.90	34.90	34.90	0	+0.01(+0.03%)
Mar 13, 2019	34.89	34.89	34.89	34.89	0	+0.31(+0.90%)
Mar 12, 2019	34.58	34.58	34.58	34.58	0	-0.12(-0.35%)
Mar 11, 2019	34.70	34.70	34.70	34.70	0	+0.40(+1.17%)
Mar 08, 2019	34.30	34.30	34.30	34.30	0	-0.19(-0.54%)
Mar 07, 2019	34.41	34.66	34.41	34.48	1,000	-0.56(-1.60%)
Mar 06, 2019	35.21	35.21	35.05	35.05	600	-0.52(-1.48%)
Mar 05, 2019	35.57	35.57	35.57	35.57	0	+0.12(+0.35%)
Mar 04, 2019	35.45	35.45	35.45	35.45	0	-0.33(-0.92%)
Mar 01, 2019	35.77	35.77	35.77	35.77	0	+0.13(+0.36%)
Feb 28, 2019	35.65	35.65	35.65	35.65	0	-0.16(-0.45%)
Feb 27, 2019	35.80	35.80	35.80	35.80	0	-0.02(-0.05%)
Feb 26, 2019	35.82	35.82	35.82	35.82	0	-0.12(-0.34%)
Feb 25, 2019	35.95	35.95	35.95	35.95	0	+0.06(+0.15%)
Feb 22, 2019	35.89	35.89	35.89	35.89	0	+0.06(+0.17%)
Feb 21, 2019	35.83	35.83	35.83	35.83	0	-0.16(-0.45%)
Feb 20, 2019	35.99	35.99	35.99	35.99	0	+0.20(+0.54%)
Feb 19, 2019	35.80	35.80	35.80	35.80	0	+0.26(+0.73%)
Feb 15, 2019	35.53	35.53	35.53	35.53	0	+0.38(+1.08%)
Feb 14, 2019	35.16	35.16	35.16	35.16	10	-0.14(-0.40%)
Feb 13, 2019	35.30	35.30	35.30	35.30	0	+0.19(+0.55%)
Feb 12, 2019	35.10	35.10	35.10	35.10	0	+0.58(+1.69%)
Feb 11, 2019	34.52	34.52	34.52	34.52	0	+0.10(+0.29%)
Feb 08, 2019	34.42	34.42	34.42	34.42	0	-0.30(-0.86%)
Feb 07, 2019	34.72	34.72	34.72	34.72	0	-0.23(-0.67%)
Feb 06, 2019	34.95	34.95	34.95	34.95	0	+0.07(+0.21%)
Feb 05, 2019	34.88	34.88	34.88	34.88	0	+0.03(+0.08%)
Feb 04, 2019	34.85	34.85	34.85	34.85	0	+0.23(+0.66%)

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.