Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.05	44.05	43.95	43.98	3,323	-0.00(-0.00%)
May 30, 2019	43.97	43.98	43.84	43.98	5,717	+0.02(+0.04%)
May 29, 2019	43.74	43.96	43.74	43.96	9,810	+0.13(+0.29%)
May 28, 2019	43.90	43.92	43.74	43.84	3,198	+0.09(+0.21%)
May 24, 2019	43.78	43.78	43.74	43.74	2,255	-0.18(-0.40%)
May 23, 2019	43.71	43.94	43.71	43.92	55,014	+0.13(+0.30%)
May 22, 2019	43.74	43.80	43.74	43.79	4,167	+0.08(+0.19%)
May 21, 2019	43.82	43.82	43.69	43.71	21,477	-0.03(-0.07%)
May 20, 2019	43.80	43.80	43.73	43.74	5,837	-0.01(-0.03%)
May 17, 2019	43.83	43.83	43.72	43.75	8,571	+0.07(+0.16%)
May 16, 2019	43.68	43.74	43.68	43.68	13,396	-0.04(-0.09%)
May 15, 2019	43.65	43.77	43.65	43.72	16,934	+0.06(+0.14%)
May 14, 2019	43.51	43.67	43.51	43.66	13,245	+0.06(+0.13%)
May 13, 2019	43.61	43.65	43.60	43.60	2,044	+0.07(+0.15%)
May 10, 2019	43.52	43.53	43.48	43.53	2,500	+0.08(+0.19%)
May 09, 2019	43.49	43.54	43.45	43.45	7,887	+0.03(+0.06%)
May 08, 2019	43.29	43.47	43.29	43.43	1,787	-0.02(-0.04%)
May 07, 2019	43.37	43.45	43.37	43.44	9,658	+0.13(+0.30%)
May 06, 2019	43.49	43.49	43.31	43.31	1,395	-0.05(-0.11%)
May 03, 2019	43.33	43.36	43.33	43.36	3,928	+0.05(+0.11%)
May 02, 2019	43.32	43.32	43.23	43.32	4,362	-0.01(-0.02%)
May 01, 2019	43.32	43.32	43.23	43.32	2,933	+0.14(+0.32%)
Apr 30, 2019	43.11	43.24	43.11	43.18	1,706	-0.09(-0.21%)
Apr 29, 2019	43.21	43.28	43.16	43.27	2,441	+0.03(+0.07%)
Apr 26, 2019	43.28	43.28	43.23	43.25	2,976	+0.04(+0.09%)
Apr 25, 2019	43.13	43.23	43.12	43.21	7,621	+0.04(+0.10%)
Apr 24, 2019	43.13	43.18	42.97	43.16	8,021	+0.10(+0.23%)
Apr 23, 2019	43.08	43.09	42.99	43.06	8,676	+0.07(+0.16%)
Apr 22, 2019	42.88	43.00	42.88	43.00	1,598	-0.14(-0.31%)
Apr 18, 2019	42.96	43.13	42.81	43.13	18,149	+0.28(+0.66%)
Apr 17, 2019	43.06	43.06	42.85	42.85	24,821	-0.17(-0.39%)
Apr 16, 2019	42.98	43.03	42.98	43.01	4,962	-0.01(-0.03%)
Apr 15, 2019	43.00	43.03	42.99	43.03	831	+0.05(+0.11%)
Apr 12, 2019	43.01	43.04	42.98	42.98	4,895	-0.13(-0.31%)
Apr 11, 2019	43.02	43.11	43.00	43.11	5,380	+0.08(+0.19%)
Apr 10, 2019	43.10	43.10	43.00	43.03	6,669	+0.03(+0.07%)
Apr 09, 2019	42.89	43.03	42.88	43.00	3,402	+0.02(+0.05%)
Apr 08, 2019	43.10	43.10	42.98	42.98	7,036	-0.05(-0.12%)
Apr 05, 2019	43.00	43.05	42.85	43.03	10,388	-0.01(-0.02%)
Apr 04, 2019	43.03	43.06	42.94	43.04	28,911	+0.03(+0.06%)
Apr 03, 2019	43.01	43.01	42.87	43.01	7,440	-0.04(-0.10%)
Apr 02, 2019	43.04	43.06	42.86	43.06	21,129	+0.04(+0.10%)
Apr 01, 2019	43.02	43.10	42.90	43.01	16,345	+0.06(+0.14%)
Mar 29, 2019	42.99	43.02	42.88	42.96	18,149	+0.00(+0.00%)
Mar 28, 2019	42.97	43.01	42.88	42.96	3,751	+0.01(+0.02%)
Mar 27, 2019	42.89	43.01	42.89	42.95	5,161	+0.06(+0.15%)
Mar 26, 2019	42.86	42.96	42.84	42.88	14,331	+0.00(+0.01%)
Mar 25, 2019		42.88	42.88	42.88	2,296	+0.00(+0.00%)
Mar 22, 2019	42.80	42.89	42.80	42.88	7,164	+0.17(+0.39%)
Mar 21, 2019	42.72	42.74	42.71	42.71	1,276	+0.14(+0.32%)
Mar 20, 2019	42.65	42.69	42.58	42.58	2,288	-0.02(-0.04%)
Mar 19, 2019	42.49	42.60	42.49	42.59	18,019	+0.19(+0.44%)
Mar 18, 2019	42.61	42.61	42.40	42.40	12,006	-0.13(-0.29%)
Mar 15, 2019	42.34	42.55	42.34	42.53	4,790	+0.19(+0.44%)
Mar 14, 2019	42.47	42.47	42.34	42.34	3,688	-0.08(-0.18%)
Mar 13, 2019	42.32	42.44	42.32	42.42	9,822	-0.01(-0.03%)
Mar 12, 2019	42.38	42.43	42.36	42.43	23,818	+0.12(+0.28%)
Mar 11, 2019	42.37	42.45	42.31	42.31	20,224	-0.05(-0.13%)
Mar 08, 2019	42.36	42.37	42.36	42.37	1,916	-0.01(-0.02%)
Mar 07, 2019	42.41	42.41	42.38	42.38	1,313	+0.23(+0.55%)
Mar 06, 2019		42.14	42.14	42.14	107	+0.00(+0.00%)
Mar 05, 2019	42.22	42.28	42.14	42.14	12,556	-0.10(-0.24%)
Mar 04, 2019	42.28	42.30	42.11	42.24	12,907	+0.06(+0.13%)
Mar 01, 2019	42.25	42.25	42.08	42.19	2,035	+0.02(+0.04%)
Feb 28, 2019	42.21	42.28	42.17	42.17	11,452	+0.01(+0.03%)
Feb 27, 2019	42.23	42.23	42.16	42.16	1,487	-0.09(-0.21%)
Feb 26, 2019	42.14	42.31	42.14	42.25	3,954	+0.08(+0.20%)
Feb 25, 2019	42.25	42.25	42.13	42.16	5,742	-0.01(-0.02%)
Feb 22, 2019	42.23	42.23	42.17	42.17	3,113	-0.08(-0.20%)
Feb 21, 2019		42.25	42.25	42.25	244	+0.13(+0.30%)
Feb 20, 2019	42.22	42.22	42.06	42.13	6,434	-0.08(-0.20%)
Feb 19, 2019	42.21	42.21	42.20	42.21	3,253	+0.13(+0.32%)
Feb 15, 2019	42.15	42.15	42.04	42.08	2,642	-0.09(-0.22%)
Feb 14, 2019	42.20	42.20	42.10	42.17	2,079	+0.17(+0.40%)
Feb 13, 2019	41.96	42.00	41.96	42.00	3,188	-0.07(-0.18%)
Feb 12, 2019	42.00	42.08	41.87	42.08	20,690	+0.13(+0.32%)
Feb 11, 2019	41.85	42.01	41.85	41.94	18,488	-0.04(-0.10%)
Feb 08, 2019	41.96	42.02	41.91	41.99	5,525	+0.02(+0.04%)
Feb 07, 2019	41.84	42.00	41.84	41.97	18,368	+0.13(+0.32%)
Feb 06, 2019	41.79	41.88	41.79	41.84	7,206	-0.05(-0.12%)
Feb 05, 2019	41.94	42.00	41.87	41.89	12,934	-0.07(-0.18%)
Feb 04, 2019	41.85	41.98	41.82	41.96	8,637	+0.07(+0.16%)
Feb 01, 2019	41.84	41.95	41.84	41.89	23,661	+0.01(+0.02%)
Jan 31, 2019	41.88	41.95	41.88	41.89	2,941	+0.08(+0.18%)
Jan 30, 2019	41.74	41.84	41.51	41.81	18,274	+0.05(+0.12%)
Jan 29, 2019	41.84	41.84	41.72	41.76	3,694	+0.04(+0.09%)
Jan 28, 2019	41.72	41.72	41.72	41.72	2,391	+0.07(+0.17%)
Jan 25, 2019	41.63	41.70	41.57	41.65	10,329	-0.00(-0.01%)
Jan 24, 2019	41.59	41.72	41.59	41.66	3,460	+0.04(+0.10%)
Jan 23, 2019	41.71	41.71	41.56	41.61	6,314	-0.09(-0.22%)
Jan 22, 2019	42.05	42.05	41.57	41.70	6,948	+0.07(+0.17%)
Jan 18, 2019	41.71	41.71	41.58	41.63	2,288	-0.01(-0.01%)
Jan 17, 2019	41.69	41.69	41.52	41.64	5,410	+0.02(+0.05%)
Jan 16, 2019	41.65	41.65	41.58	41.62	4,861	-0.01(-0.02%)
Jan 15, 2019	41.58	41.71	41.57	41.63	5,223	+0.09(+0.22%)
Jan 14, 2019	41.54	41.54	41.54	41.54	1,055	-0.11(-0.28%)
Jan 11, 2019	41.64	41.65	41.64	41.65	1,807	+0.17(+0.40%)
Jan 10, 2019		41.49	41.49	41.49	124	-0.00(-0.00%)
Jan 09, 2019	41.58	41.58	41.40	41.49	5,147	-0.07(-0.16%)
Jan 08, 2019	41.61	41.61	41.52	41.55	9,287	-0.01(-0.02%)
Jan 07, 2019	41.59	41.67	41.48	41.56	10,967	+0.07(+0.16%)
Jan 04, 2019	41.55	41.55	41.30	41.50	2,650	-0.01(-0.02%)
Jan 03, 2019	41.46	41.68	41.46	41.50	119,884	+0.03(+0.06%)
Jan 02, 2019	41.54	41.54	41.47	41.48	1,645	-0.02(-0.04%)
Dec 31, 2018	41.56	41.56	41.45	41.50	4,939	-0.03(-0.08%)
Dec 28, 2018	41.55	41.99	41.49	41.53	47,947	-0.06(-0.14%)
Dec 27, 2018	41.55	41.61	41.46	41.59	13,294	+0.03(+0.08%)
Dec 26, 2018	41.47	41.55	41.47	41.55	5,769	+0.05(+0.12%)
Dec 24, 2018	41.42	41.50	41.42	41.50	843	-0.02(-0.06%)
Dec 21, 2018	41.49	41.53	41.38	41.53	11,203	+0.12(+0.30%)
Dec 20, 2018	41.51	41.52	41.34	41.41	10,314	-0.04(-0.10%)
Dec 19, 2018	41.31	41.45	41.31	41.45	3,833	+0.17(+0.42%)
Dec 18, 2018	41.23	41.32	41.23	41.27	5,277	+0.02(+0.05%)
Dec 17, 2018	41.13	41.25	41.10	41.25	7,888	+0.05(+0.13%)
Dec 14, 2018	41.29	41.35	41.20	41.20	10,150	-0.03(-0.06%)
Dec 13, 2018	41.18	41.22	41.18	41.22	732	-0.06(-0.14%)
Dec 12, 2018	41.25	41.29	41.25	41.28	1,279	+0.02(+0.06%)
Dec 10, 2018		41.25	41.25	41.25	0	-0.12(-0.28%)
Dec 07, 2018	41.28	41.37	41.12	41.37	3,866	+0.14(+0.34%)
Dec 06, 2018	41.17	41.35	41.08	41.23	10,390	+0.06(+0.14%)
Dec 04, 2018	41.27	41.27	41.06	41.17	17,641	+0.12(+0.28%)
Dec 03, 2018	41.04	41.06	41.02	41.06	11,607	-0.14(-0.34%)
Nov 30, 2018	41.06	41.26	41.06	41.20	12,083	+0.05(+0.12%)
Nov 29, 2018	41.09	41.15	41.00	41.15	54,611	+0.04(+0.10%)
Nov 28, 2018	41.16	41.16	40.97	41.11	16,718	+0.05(+0.12%)
Nov 27, 2018	41.11	41.11	40.96	41.06	6,237	+0.13(+0.31%)
Nov 26, 2018	40.70	40.98	40.70	40.93	3,844	-0.23(-0.55%)
Nov 23, 2018	41.12	41.16	41.12	41.16	3,504	+0.07(+0.18%)
Nov 21, 2018		41.08	41.08	41.08	0	+0.02(+0.04%)
Nov 20, 2018	41.02	41.09	40.99	41.06	5,538	+0.11(+0.26%)
Nov 19, 2018	40.86	41.02	40.81	40.96	6,427	-0.01(-0.02%)
Nov 16, 2018	40.93	41.01	40.93	40.97	10,423	-0.04(-0.10%)
Nov 15, 2018	40.92	41.01	40.92	41.01	3,122	+0.09(+0.21%)
Nov 14, 2018	40.92	40.92	40.92	40.92	272	-0.18(-0.43%)
Nov 12, 2018		41.10	41.10	41.10	0	+0.19(+0.46%)
Nov 08, 2018		40.91	40.91	40.91	0	-0.00(-0.00%)
Nov 07, 2018	40.91	41.00	40.83	40.91	2,640	+0.08(+0.19%)
Nov 06, 2018	40.90	40.90	40.83	40.83	2,517	+0.00(+0.00%)
Nov 05, 2018		40.83	40.83	40.83	14	-0.00(-0.00%)
Nov 02, 2018	40.80	40.86	40.80	40.83	1,939	-0.02(-0.04%)
Nov 01, 2018	40.95	40.95	40.85	40.85	2,783	+0.00(+0.00%)
Oct 31, 2018	40.89	40.89	40.85	40.85	2,783	+0.07(+0.17%)
Oct 30, 2018	40.78	40.78	40.78	40.78	258	-0.17(-0.41%)
Oct 29, 2018	40.94	40.95	40.94	40.95	574	-0.01(-0.02%)
Oct 26, 2018	40.96	41.05	40.81	40.96	14,544	+0.08(+0.20%)
Oct 25, 2018		40.87	40.87	40.87	47	+0.00(+0.00%)
Oct 24, 2018	41.01	41.01	40.86	40.87	2,630	-0.06(-0.15%)
Oct 23, 2018	40.97	40.98	40.94	40.94	1,466	-0.03(-0.07%)
Oct 22, 2018	40.92	40.97	40.92	40.97	925	+0.04(+0.10%)
Oct 19, 2018	40.86	40.92	40.82	40.92	850	-0.03(-0.08%)
Oct 18, 2018	40.85	40.96	40.85	40.96	4,138	+0.16(+0.38%)
Oct 17, 2018	40.80	40.80	40.80	40.80	308	-0.15(-0.36%)
Oct 16, 2018	40.94	40.95	40.78	40.95	1,023	+0.01(+0.02%)
Oct 15, 2018		40.94	40.94	40.94	97	+0.00(+0.00%)
Oct 12, 2018	40.77	41.03	40.77	40.94	5,713	+0.13(+0.32%)
Oct 11, 2018	41.11	41.11	40.81	40.81	34,167	-0.21(-0.52%)
Oct 10, 2018	41.06	41.06	40.92	41.02	3,394	-0.11(-0.26%)
Oct 09, 2018	41.01	41.13	40.97	41.13	10,149	+0.00(+0.00%)
Oct 08, 2018	41.13	41.13	41.13	41.13	683	+0.10(+0.24%)
Oct 05, 2018	41.11	41.11	41.03	41.03	1,094	-0.07(-0.18%)
Oct 04, 2018	41.10	41.18	41.06	41.11	22,137	-0.01(-0.02%)
Oct 03, 2018	41.19	41.19	41.10	41.11	2,540	-0.18(-0.44%)
Oct 02, 2018	41.24	41.29	41.19	41.29	1,966	+0.04(+0.10%)
Oct 01, 2018	41.26	41.26	41.25	41.25	3,905	+0.12(+0.28%)
Sep 28, 2018	41.38	41.38	41.14	41.14	486	-0.07(-0.16%)
Sep 27, 2018	41.12	41.21	41.12	41.20	1,547	+0.08(+0.20%)
Sep 26, 2018	41.12	41.12	41.12	41.12	1,490	+0.00(+0.00%)
Sep 25, 2018	41.29	41.29	41.07	41.12	4,922	-0.16(-0.38%)
Sep 24, 2018	41.33	41.33	41.28	41.28	7,986	-0.02(-0.04%)
Sep 21, 2018	41.33	41.33	41.20	41.29	10,211	+0.02(+0.06%)
Sep 20, 2018	41.23	41.27	41.20	41.27	2,822	-0.02(-0.06%)
Sep 19, 2018	41.29	41.29	41.23	41.29	1,966	+0.08(+0.20%)
Sep 18, 2018	41.26	41.31	41.20	41.21	10,120	-0.04(-0.09%)
Sep 17, 2018	41.20	41.37	41.20	41.25	2,565	+0.01(+0.03%)
Sep 14, 2018	41.36	41.36	41.20	41.24	972	-0.10(-0.24%)
Sep 13, 2018	41.37	41.37	41.32	41.34	1,655	-0.01(-0.02%)
Sep 12, 2018	41.40	41.40	41.27	41.34	2,026	+0.03(+0.08%)
Sep 11, 2018	41.32	41.32	41.30	41.31	938	-0.08(-0.20%)
Sep 10, 2018	41.40	41.40	41.34	41.39	1,855	+0.02(+0.06%)
Sep 07, 2018	41.27	41.37	41.27	41.37	4,511	-0.05(-0.13%)
Sep 06, 2018	41.46	41.46	41.42	41.42	731	+0.04(+0.09%)
Sep 05, 2018	41.43	41.43	41.38	41.38	701	-0.02(-0.05%)
Sep 04, 2018	41.46	41.46	41.41	41.41	3,521	-0.13(-0.32%)
Aug 31, 2018		41.54	41.54	41.54	0	+0.06(+0.14%)
Aug 30, 2018	41.43	41.49	41.32	41.48	9,484	+0.16(+0.40%)
Aug 29, 2018	41.39	41.48	41.30	41.32	10,033	-0.19(-0.45%)
Aug 27, 2018		41.51	41.51	41.51	0	+0.03(+0.08%)
Aug 24, 2018	41.46	41.47	41.46	41.47	8,169	-0.05(-0.12%)
Aug 23, 2018	41.52	41.52	41.52	41.52	2,881	+0.09(+0.21%)
Aug 22, 2018	41.53	41.53	41.44	41.44	2,621	-0.05(-0.13%)
Aug 21, 2018	41.49	41.49	41.49	41.49	486	-0.02(-0.06%)
Aug 20, 2018	41.46	41.52	41.34	41.52	5,741	+0.10(+0.24%)
Aug 17, 2018	41.45	41.45	41.36	41.42	4,891	+0.04(+0.11%)
Aug 16, 2018	41.42	41.42	41.37	41.37	2,005	-0.05(-0.12%)
Aug 15, 2018	41.45	41.45	41.40	41.43	1,290	+0.07(+0.18%)
Aug 14, 2018	41.34	41.35	41.23	41.35	7,371	+0.04(+0.09%)
Aug 13, 2018	41.34	41.34	41.31	41.31	1,210	+0.07(+0.16%)
Aug 10, 2018	41.24	41.25	41.24	41.25	856	+0.21(+0.52%)
Aug 09, 2018	41.03	41.03	41.03	41.03	502	-0.02(-0.06%)
Aug 08, 2018	41.15	41.28	41.06	41.06	3,592	-0.12(-0.30%)
Aug 07, 2018	41.18	41.18	41.18	41.18	239	-0.02(-0.06%)
Aug 06, 2018	41.22	41.22	41.14	41.21	2,066	+0.05(+0.12%)
Aug 03, 2018	41.27	41.27	41.15	41.16	856	+0.09(+0.21%)
Aug 02, 2018	41.19	41.24	41.07	41.07	3,913	-0.02(-0.06%)
Aug 01, 2018	41.13	41.13	41.09	41.09	637	-0.19(-0.45%)
Jul 31, 2018	41.17	41.30	41.14	41.28	5,169	+0.11(+0.26%)
Jul 30, 2018	41.05	41.19	41.05	41.17	1,737	+0.02(+0.06%)
Jul 27, 2018	41.07	41.15	41.04	41.15	4,891	+0.11(+0.28%)
Jul 26, 2018	41.29	41.29	41.03	41.03	1,737	-0.15(-0.36%)
Jul 25, 2018	41.17	41.19	41.16	41.18	1,225	+0.07(+0.17%)
Jul 24, 2018	41.11	41.15	41.11	41.11	1,564	-0.06(-0.15%)
Jul 23, 2018	41.20	41.27	41.17	41.17	1,231	-0.03(-0.08%)
Jul 20, 2018	41.21	41.35	41.15	41.21	1,907	+0.01(+0.02%)
Jul 19, 2018	41.24	41.32	41.20	41.20	7,880	+0.02(+0.04%)
Jul 18, 2018	41.17	41.18	41.17	41.18	1,360	+0.12(+0.30%)
Jul 17, 2018	41.06	41.06	41.06	41.06	412	-0.15(-0.36%)
Jul 16, 2018	41.05	41.21	41.05	41.21	1,469	+0.02(+0.06%)
Jul 13, 2018	41.21	41.21	41.17	41.18	4,839	+0.01(+0.02%)
Jul 12, 2018	41.17	41.17	41.14	41.17	11,363	+0.16(+0.40%)
Jul 11, 2018	41.01	41.01	41.01	41.01	245	-0.15(-0.36%)
Jul 10, 2018	41.04	41.16	41.04	41.16	3,453	+0.12(+0.30%)
Jul 09, 2018	41.12	41.12	41.04	41.04	1,637	+0.01(+0.02%)
Jul 06, 2018	40.99	41.03	40.99	41.03	607	+0.00(+0.01%)
Jul 05, 2018	40.92	41.02	40.92	41.02	483	-0.05(-0.13%)
Jul 03, 2018		41.08	41.08	41.08	0	+0.13(+0.32%)
Jul 02, 2018	40.89	40.95	40.79	40.95	5,681	-0.07(-0.16%)
Jun 29, 2018	41.01	41.01	41.01	41.01	749	+0.05(+0.12%)
Jun 28, 2018	40.95	40.96	40.95	40.96	3,951	+0.04(+0.09%)
Jun 27, 2018	40.95	40.96	40.93	40.93	1,335	-0.01(-0.02%)
Jun 26, 2018	40.95	40.95	40.86	40.93	1,725	-0.07(-0.17%)
Jun 25, 2018	40.98	41.00	40.91	41.00	886	+0.17(+0.42%)
Jun 22, 2018	40.87	40.90	40.83	40.83	1,350	-0.15(-0.36%)
Jun 21, 2018	40.86	40.98	40.86	40.98	396	+0.03(+0.08%)
Jun 20, 2018	40.94	40.95	40.94	40.95	2,261	-0.05(-0.11%)
Jun 19, 2018	40.99	40.99	40.99	40.99	683	+0.09(+0.23%)
Jun 18, 2018	40.91	40.95	40.88	40.90	17,274	+0.05(+0.11%)
Jun 15, 2018	40.86	40.87	40.86	40.86	4,690	+0.06(+0.14%)
Jun 14, 2018	40.78	40.88	40.78	40.80	3,283	-0.01(-0.02%)
Jun 13, 2018	40.81	40.81	40.81	40.81	1,108	+0.00(+0.00%)
Jun 12, 2018	40.81	40.81	40.81	40.81	1,254	-0.06(-0.15%)
Jun 11, 2018	40.91	40.91	40.87	40.87	3,655	+0.09(+0.22%)
Jun 08, 2018	40.77	40.78	40.75	40.78	6,739	-0.09(-0.22%)
Jun 07, 2018	40.78	40.88	40.78	40.87	2,040	+0.05(+0.11%)
Jun 05, 2018		40.82	40.82	40.82	86	+0.00(+0.01%)
Jun 04, 2018	40.84	40.84	40.82	40.82	1,227	-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.