Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.89	33.89	33.67	33.67	378	-0.07(-0.22%)
Jul 30, 2019	33.74	33.74	33.74	33.74	66	+0.27(+0.81%)
Jul 29, 2019	33.48	33.48	33.48	33.48	34	-0.20(-0.58%)
Jul 26, 2019	33.47	33.67	33.43	33.67	801	+0.41(+1.22%)
Jul 25, 2019	33.25	33.27	33.25	33.27	439	-0.27(-0.79%)
Jul 24, 2019	33.11	33.53	33.11	33.53	861	+0.62(+1.87%)
Jul 23, 2019	32.84	32.92	32.84	32.92	471	+0.14(+0.43%)
Jul 22, 2019	32.78	32.78	32.78	32.78	81	-0.20(-0.60%)
Jul 19, 2019	32.97	32.97	32.97	32.97	100	-0.02(-0.05%)
Jul 18, 2019	33.06	33.06	32.99	32.99	250	-0.02(-0.06%)
Jul 17, 2019	33.01	33.01	33.01	33.01	2	-0.23(-0.69%)
Jul 16, 2019	33.14	33.34	33.14	33.24	783	+0.15(+0.46%)
Jul 15, 2019	33.09	33.09	33.09	33.09	3	-0.20(-0.60%)
Jul 12, 2019	33.31	33.31	33.29	33.29	1,302	+0.27(+0.83%)
Jul 11, 2019	33.01	33.01	33.01	33.01	113	-0.16(-0.50%)
Jul 10, 2019	33.11	33.18	33.11	33.18	255	+0.08(+0.24%)
Jul 09, 2019	33.04	33.15	33.04	33.10	1,645	-0.13(-0.39%)
Jul 08, 2019	33.14	33.23	33.14	33.23	375	-0.21(-0.63%)
Jul 05, 2019	33.16	33.43	33.16	33.43	200	+0.13(+0.40%)
Jul 03, 2019	33.19	33.30	33.19	33.30	300	+0.24(+0.72%)
Jul 02, 2019	33.05	33.07	33.05	33.07	195	-0.18(-0.53%)
Jul 01, 2019	33.25	33.25	33.23	33.24	316	-0.00(-0.00%)
Jun 28, 2019	33.24	33.24	33.24	33.24	200	+0.55(+1.67%)
Jun 27, 2019	32.70	32.70	32.70	32.70	96	+0.38(+1.17%)
Jun 26, 2019	32.34	32.34	32.32	32.32	464	-0.02(-0.06%)
Jun 25, 2019	32.50	32.50	32.34	32.34	165	-0.15(-0.48%)
Jun 24, 2019	32.62	32.62	32.49	32.49	358	-0.30(-0.91%)
Jun 21, 2019	32.91	32.91	32.79	32.79	1,108	-0.27(-0.81%)
Jun 20, 2019	33.06	33.06	33.06	33.06	45	+0.17(+0.53%)
Jun 19, 2019	32.49	32.89	32.49	32.89	375	+0.09(+0.26%)
Jun 18, 2019	32.77	32.86	32.77	32.80	621	+0.30(+0.93%)
Jun 17, 2019	32.50	32.50	32.50	32.50	0	-0.06(-0.17%)
Jun 14, 2019	32.53	32.55	32.44	32.55	805	-0.05(-0.16%)
Jun 13, 2019	32.61	32.61	32.61	32.61	121	+0.25(+0.77%)
Jun 12, 2019	32.36	32.36	32.36	32.36	3	+0.03(+0.10%)
Jun 11, 2019	32.31	32.33	32.31	32.33	288	-0.03(-0.10%)
Jun 10, 2019	32.41	32.41	32.36	32.36	626	+0.17(+0.53%)
Jun 07, 2019	32.16	32.19	32.16	32.19	201	+0.18(+0.57%)
Jun 06, 2019	31.83	32.01	31.83	32.01	126	-0.04(-0.12%)
Jun 05, 2019	32.12	32.12	32.05	32.05	249	-0.01(-0.03%)
Jun 04, 2019	31.88	32.06	31.88	32.06	1,095	+0.62(+1.97%)
Jun 03, 2019	31.49	31.49	31.44	31.44	306	+0.17(+0.53%)
May 31, 2019	31.27	31.27	31.27	31.27	100	-0.44(-1.38%)
May 30, 2019	31.71	31.71	31.71	31.71	2	-0.73(-2.24%)
May 29, 2019		32.44	32.44	32.44	284	+0.00(+0.00%)
May 28, 2019	32.44	32.44	32.44	32.44	150	+0.25(+0.79%)
May 24, 2019	32.18	32.18	32.18	32.18	402	-0.00(-0.00%)
May 23, 2019	32.18	32.18	32.18	32.18	202	-0.56(-1.71%)
May 22, 2019	32.88	32.88	32.73	32.74	511	-0.25(-0.75%)
May 21, 2019	33.06	33.06	32.99	32.99	189	+0.30(+0.93%)
May 20, 2019	32.71	32.74	32.69	32.69	566	-0.16(-0.50%)
May 17, 2019	32.85	32.85	32.85	32.85	100	-0.31(-0.93%)
May 16, 2019	33.38	33.38	33.16	33.16	341	+0.08(+0.24%)
May 15, 2019	33.02	33.08	33.02	33.08	498	+0.04(+0.12%)
May 14, 2019	33.04	33.04	33.04	33.04	193	+0.31(+0.96%)
May 13, 2019	32.83	32.83	32.73	32.73	408	-0.81(-2.41%)
May 10, 2019	33.50	33.54	33.50	33.54	201	+0.02(+0.06%)
May 09, 2019	33.30	33.52	33.23	33.52	687	-0.04(-0.12%)
May 08, 2019	33.74	33.76	33.56	33.56	782	-0.14(-0.42%)
May 07, 2019	33.68	33.70	33.47	33.70	664	-0.61(-1.78%)
May 06, 2019	34.10	34.31	34.10	34.31	293	+0.11(+0.31%)
May 03, 2019	34.20	34.20	34.20	34.20	201	+0.54(+1.59%)
May 02, 2019	33.71	33.82	33.66	33.66	1,958	+0.05(+0.15%)
May 01, 2019	33.85	33.85	33.61	33.61	1,093	-0.16(-0.46%)
Apr 30, 2019	33.67	33.77	33.67	33.77	292	-0.17(-0.49%)
Apr 29, 2019	33.92	33.94	33.92	33.94	254	+0.16(+0.47%)
Apr 26, 2019	33.78	33.78	33.78	33.78	100	+0.27(+0.80%)
Apr 25, 2019	33.46	33.57	33.43	33.51	560	-0.32(-0.93%)
Apr 24, 2019	33.83	33.92	33.83	33.83	747	+0.16(+0.47%)
Apr 23, 2019	33.36	33.67	33.36	33.67	553	+0.48(+1.44%)
Apr 22, 2019	33.19	33.19	33.19	33.19	203	-0.24(-0.71%)
Apr 18, 2019	33.43	33.43	33.43	33.43	100	-0.10(-0.30%)
Apr 17, 2019	33.50	33.53	33.33	33.53	766	-0.09(-0.28%)
Apr 16, 2019	33.70	33.70	33.62	33.62	203	+0.10(+0.31%)
Apr 15, 2019	33.50	33.52	33.50	33.52	216	-0.11(-0.33%)
Apr 12, 2019	33.51	33.63	33.49	33.63	302	+0.11(+0.32%)
Apr 11, 2019	33.39	33.53	33.39	33.53	1,404	-0.01(-0.04%)
Apr 10, 2019	33.23	33.54	33.23	33.54	2,340	+0.42(+1.27%)
Apr 09, 2019	33.28	33.28	33.12	33.12	1,594	-0.35(-1.04%)
Apr 08, 2019	33.50	33.55	33.34	33.47	3,647	-0.07(-0.21%)
Apr 05, 2019	33.50	33.57	33.46	33.54	1,208	+0.41(+1.24%)
Apr 04, 2019	33.04	33.14	33.04	33.12	1,596	+0.11(+0.33%)
Apr 03, 2019	33.01	33.01	33.01	33.01	151	+0.10(+0.30%)
Apr 02, 2019	32.89	32.91	32.76	32.91	706	-0.17(-0.52%)
Apr 01, 2019	33.03	33.09	32.89	33.09	6,003	+0.36(+1.09%)
Mar 29, 2019	32.99	32.99	32.73	32.73	604	+0.04(+0.11%)
Mar 28, 2019	32.52	32.70	32.52	32.70	503	+0.15(+0.46%)
Mar 27, 2019	32.46	32.55	32.46	32.55	425	+0.11(+0.34%)
Mar 26, 2019	32.34	32.44	32.34	32.44	155	+0.28(+0.86%)
Mar 25, 2019	32.16	32.16	32.16	32.16	226	+0.18(+0.56%)
Mar 22, 2019	31.98	31.98	31.98	31.98	100	-1.01(-3.05%)
Mar 21, 2019	33.13	33.13	32.99	32.99	230	+0.22(+0.67%)
Mar 20, 2019	32.93	32.98	32.77	32.77	828	-0.23(-0.71%)
Mar 19, 2019	33.20	33.20	33.00	33.00	345	-0.26(-0.79%)
Mar 18, 2019	33.16	33.27	33.16	33.27	143	+0.25(+0.75%)
Mar 15, 2019	33.02	33.02	33.02	33.02	100	-0.04(-0.11%)
Mar 14, 2019	33.09	33.16	33.00	33.06	597	-0.15(-0.46%)
Mar 13, 2019	33.21	33.21	33.21	33.21	99	+0.15(+0.44%)
Mar 12, 2019	33.15	33.30	32.94	33.06	909	-0.02(-0.07%)
Mar 11, 2019	32.71	33.08	32.71	33.08	1,422	+0.41(+1.26%)
Mar 08, 2019	32.67	32.67	32.67	32.67	101	-0.03(-0.09%)
Mar 07, 2019	32.93	32.93	32.70	32.70	733	-0.35(-1.05%)
Mar 06, 2019	33.48	33.55	33.02	33.05	1,304	-0.57(-1.71%)
Mar 05, 2019	33.68	33.68	33.55	33.62	789	-0.10(-0.31%)
Mar 04, 2019	33.63	33.72	33.63	33.72	427	-0.20(-0.58%)
Mar 01, 2019	33.92	33.92	33.92	33.92	101	+0.06(+0.18%)
Feb 28, 2019	33.93	33.93	33.86	33.86	357	+0.00(+0.01%)
Feb 27, 2019	33.80	33.86	33.80	33.86	318	-0.05(-0.16%)
Feb 26, 2019	33.91	33.91	33.91	33.91	1	-0.22(-0.64%)
Feb 25, 2019	34.38	34.45	34.13	34.13	783	+0.01(+0.02%)
Feb 22, 2019	34.18	34.19	34.12	34.12	1,011	+0.21(+0.62%)
Feb 21, 2019	34.01	34.01	33.91	33.91	158	-0.12(-0.36%)
Feb 20, 2019	33.82	34.03	33.80	34.03	2,708	+0.13(+0.39%)
Feb 19, 2019	33.78	33.90	33.78	33.90	159	+0.20(+0.61%)
Feb 15, 2019	33.53	33.69	33.53	33.69	2,022	+0.44(+1.34%)
Feb 14, 2019	33.25	33.25	33.25	33.25	42	+0.06(+0.18%)
Feb 13, 2019	33.22	33.22	33.19	33.19	147	+0.21(+0.63%)
Feb 12, 2019	33.05	33.05	32.98	32.98	158	+0.36(+1.11%)
Feb 11, 2019	32.60	32.62	32.60	32.62	202	+0.12(+0.36%)
Feb 08, 2019	32.50	32.50	32.50	32.50	101	+0.08(+0.23%)
Feb 07, 2019	32.45	32.45	32.43	32.43	206	-0.21(-0.65%)
Feb 06, 2019	32.60	32.64	32.60	32.64	271	-0.02(-0.05%)
Feb 05, 2019	32.66	32.67	32.66	32.66	525	+0.09(+0.28%)
Feb 04, 2019	32.27	32.57	32.27	32.57	446	+0.30(+0.92%)
Feb 01, 2019	32.31	32.31	32.27	32.27	707	+0.08(+0.26%)
Jan 31, 2019	32.19	32.19	32.19	32.19	58	+0.16(+0.49%)
Jan 30, 2019	31.97	32.03	31.90	32.03	1,403	+0.23(+0.72%)
Jan 29, 2019	31.98	31.98	31.76	31.80	746	-0.04(-0.14%)
Jan 28, 2019	31.95	31.95	31.79	31.85	350	-0.18(-0.56%)
Jan 25, 2019	32.11	32.11	32.02	32.02	1,011	+0.30(+0.94%)
Jan 24, 2019	31.70	31.73	31.69	31.73	839	+0.16(+0.50%)
Jan 23, 2019	31.57	31.57	31.57	31.57	37	+0.02(+0.06%)
Jan 22, 2019	31.42	31.55	31.42	31.55	263	-0.46(-1.45%)
Jan 18, 2019	31.99	32.21	31.99	32.01	1,516	+0.27(+0.86%)
Jan 17, 2019	31.64	31.74	31.64	31.74	325	+0.21(+0.67%)
Jan 16, 2019	31.21	31.53	31.21	31.53	2,895	+0.24(+0.78%)
Jan 15, 2019	31.18	31.29	31.18	31.29	424	+0.13(+0.42%)
Jan 14, 2019	31.02	31.16	31.02	31.16	255	-0.23(-0.74%)
Jan 11, 2019	31.38	31.40	31.38	31.39	303	+0.04(+0.13%)
Jan 10, 2019	31.22	31.35	31.22	31.35	400	+0.03(+0.09%)
Jan 09, 2019	31.38	31.38	31.32	31.32	671	+0.22(+0.71%)
Jan 08, 2019	30.89	31.10	30.89	31.10	171	+0.37(+1.21%)
Jan 07, 2019	30.31	30.85	30.31	30.73	968	+0.39(+1.30%)
Jan 04, 2019	30.09	30.33	30.09	30.33	303	+0.81(+2.74%)
Jan 03, 2019	29.60	29.60	29.51	29.52	5,385	-0.27(-0.90%)
Jan 02, 2019	29.49	29.88	29.49	29.79	1,105	+0.15(+0.51%)
Dec 31, 2018	29.40	29.64	29.29	29.64	1,718	+0.29(+0.99%)
Dec 28, 2018	28.95	29.41	28.80	29.35	1,314	+0.18(+0.62%)
Dec 27, 2018	28.93	29.22	28.54	29.17	3,482	+0.83(+2.92%)
Dec 26, 2018	28.30	28.81	28.30	28.34	928	+0.24(+0.85%)
Dec 24, 2018	28.36	28.49	28.06	28.10	404	-0.62(-2.16%)
Dec 21, 2018	29.30	29.30	27.65	28.72	1,820	-0.51(-1.76%)
Dec 20, 2018	29.38	29.66	28.89	29.23	1,079	-0.36(-1.21%)
Dec 19, 2018	30.30	30.30	29.59	29.59	496	-0.70(-2.31%)
Dec 18, 2018	30.45	30.45	30.28	30.29	892	+0.14(+0.46%)
Dec 17, 2018	30.67	30.90	30.15	30.15	2,389	-0.61(-1.98%)
Dec 14, 2018	31.22	31.22	30.09	30.76	4,474	-0.44(-1.40%)
Dec 13, 2018	31.32	31.64	31.06	31.20	6,346	-0.45(-1.41%)
Dec 12, 2018	31.57	31.80	31.57	31.65	3,232	+0.28(+0.89%)
Dec 11, 2018	31.47	31.47	31.37	31.37	555	+0.00(+0.01%)
Dec 10, 2018	31.29	31.36	31.18	31.36	1,788	-0.11(-0.34%)
Dec 07, 2018	32.16	32.16	31.47	31.47	1,220	-0.30(-0.93%)
Dec 06, 2018	31.54	31.91	31.51	31.77	2,989	-0.19(-0.58%)
Dec 04, 2018	32.83	32.83	31.95	31.95	610	-1.44(-4.30%)
Dec 03, 2018	33.36	33.45	33.28	33.39	1,120	+0.15(+0.45%)
Nov 30, 2018	33.24	33.24	33.24	33.24	101	+0.00(+0.00%)
Nov 29, 2018	33.24	33.24	33.24	33.24	609	+0.22(+0.67%)
Nov 28, 2018	33.02	33.02	33.02	33.02	345	+0.42(+1.30%)
Nov 27, 2018	32.60	32.60	32.60	32.60	655	-0.18(-0.54%)
Nov 26, 2018	32.77	32.77	32.77	32.77	370	+0.09(+0.29%)
Nov 23, 2018	32.48	32.68	32.48	32.68	406	-0.09(-0.27%)
Nov 21, 2018		32.77	32.77	32.77	0	+0.46(+1.43%)
Nov 20, 2018	32.56	32.56	32.31	32.31	403	-0.52(-1.57%)
Nov 19, 2018	32.82	32.82	32.82	32.82	127	-0.28(-0.85%)
Nov 16, 2018	33.10	33.10	33.10	33.10	101	-0.33(-0.99%)
Nov 15, 2018	33.43	33.43	33.43	33.43	9	+0.00(+0.00%)
Nov 14, 2018	33.43	33.43	33.43	33.43	85	+0.00(+0.00%)
Nov 13, 2018	33.43	33.43	33.43	33.43	100	+0.00(+0.00%)
Nov 12, 2018	33.43	33.43	33.43	33.43	210	-0.38(-1.12%)
Nov 09, 2018	33.84	33.84	33.43	33.81	2,135	-0.35(-1.02%)
Nov 08, 2018	34.22	34.27	34.14	34.16	1,206	-0.06(-0.17%)
Nov 07, 2018	33.86	34.22	33.86	34.22	1,855	+0.47(+1.40%)
Nov 06, 2018	33.78	33.78	33.74	33.74	223	+0.04(+0.12%)
Nov 05, 2018	33.67	33.70	33.57	33.70	3,965	+0.10(+0.29%)
Nov 02, 2018	33.60	33.60	33.54	33.60	3,253	-0.10(-0.29%)
Nov 01, 2018	33.70	33.70	33.70	33.70	13	+0.00(+0.00%)
Oct 31, 2018	33.70	33.70	33.70	33.70	235	+0.70(+2.13%)
Oct 30, 2018	32.83	33.00	32.80	33.00	1,152	+0.62(+1.90%)
Oct 29, 2018	32.90	33.06	32.38	32.38	1,036	-0.27(-0.82%)
Oct 26, 2018	32.16	32.65	32.11	32.65	1,423	-0.04(-0.13%)
Oct 25, 2018	32.16	32.69	32.16	32.69	765	+0.35(+1.08%)
Oct 24, 2018	32.96	32.96	32.34	32.34	4,080	-0.55(-1.66%)
Oct 23, 2018	32.86	32.89	32.86	32.89	729	-0.37(-1.12%)
Oct 22, 2018	33.36	33.36	33.26	33.26	1,684	+0.04(+0.12%)
Oct 19, 2018	33.22	33.22	33.22	33.22	305	-0.38(-1.14%)
Oct 18, 2018	33.79	33.79	33.60	33.60	1,266	-0.56(-1.63%)
Oct 17, 2018	34.12	34.16	33.91	34.16	2,564	+0.14(+0.42%)
Oct 16, 2018	34.02	34.02	34.02	34.02	952	+0.42(+1.25%)
Oct 15, 2018	33.60	33.60	33.60	33.60	794	+0.38(+1.13%)
Oct 12, 2018	33.70	33.70	33.22	33.22	1,220	-1.43(-4.14%)
Oct 11, 2018	34.65	34.65	34.65	34.65	41	+0.00(+0.00%)
Oct 10, 2018	34.65	34.65	34.65	34.65	5,530	-0.41(-1.16%)
Oct 09, 2018	35.06			35.06	1	+0.00(+0.00%)
Oct 08, 2018	35.10	35.10	35.06	35.06	688	+0.13(+0.37%)
Oct 05, 2018	34.95	34.95	34.93	34.93	915	-0.36(-1.03%)
Oct 04, 2018	35.59	35.59	35.29	35.29	411	-0.36(-1.00%)
Oct 03, 2018	35.53	35.65	35.39	35.65	794	+0.30(+0.83%)
Oct 02, 2018	35.50	35.50	35.35	35.35	913	-0.63(-1.75%)
Oct 01, 2018	36.33	36.38	35.98	35.98	2,011	-0.21(-0.57%)
Sep 28, 2018	39.73	39.73	36.19	36.19	610	+0.09(+0.25%)
Sep 27, 2018	36.21	36.32	36.10	36.10	1,004	-0.05(-0.14%)
Sep 26, 2018	36.37	36.37	36.15	36.15	1,125	-0.19(-0.53%)
Sep 25, 2018	36.40	36.40	36.34	36.34	742	+0.11(+0.31%)
Sep 24, 2018	36.50	36.50	36.22	36.23	656	-0.33(-0.90%)
Sep 21, 2018	36.63	36.63	36.56	36.56	510	-0.14(-0.37%)
Sep 20, 2018	36.69	36.70	36.63	36.70	1,684	+0.35(+0.97%)
Sep 19, 2018	36.34	36.34	36.34	36.34	1,125	-0.26(-0.72%)
Sep 18, 2018	36.62	36.62	36.60	36.60	498	+0.03(+0.07%)
Sep 17, 2018	36.66	36.66	36.56	36.58	2,359	-0.25(-0.67%)
Sep 14, 2018	36.67	36.83	36.67	36.82	408	+0.12(+0.33%)
Sep 13, 2018	36.70	36.70	36.70	36.70	2,307	-0.17(-0.46%)
Sep 12, 2018	36.87	36.87	36.87	36.87	1,235	+0.00(+0.00%)
Sep 11, 2018	36.93	36.93	36.87	36.87	452	+0.08(+0.20%)
Sep 10, 2018	36.86	36.86	36.79	36.79	1,611	+0.05(+0.13%)
Sep 07, 2018	36.68	36.74	36.68	36.74	1,122	-0.17(-0.45%)
Sep 06, 2018	36.94	36.94	36.91	36.91	1,032	-0.07(-0.20%)
Sep 05, 2018	36.91	36.98	36.91	36.98	457	+0.06(+0.17%)
Sep 04, 2018	37.22	37.22	36.92	36.92	2,094	-0.31(-0.83%)
Aug 31, 2018		37.23	37.23	37.23	0	+0.00(+0.00%)
Aug 30, 2018	37.23			37.23	90	+0.00(+0.00%)
Aug 29, 2018	37.04	37.23	37.04	37.23	711	-0.01(-0.03%)
Aug 28, 2018	37.24	37.24	37.24	37.24	221	+0.02(+0.05%)
Aug 27, 2018	37.22			37.22	58	-0.00(-0.00%)
Aug 24, 2018	37.11	37.22	37.11	37.22	714	+0.17(+0.45%)
Aug 23, 2018	37.04	37.06	37.04	37.06	596	-0.07(-0.19%)
Aug 22, 2018	37.13	37.13	37.13	37.13	261	-0.02(-0.06%)
Aug 21, 2018	37.15	37.15	37.15	37.15	434	+0.36(+0.97%)
Aug 20, 2018	36.84	36.84	36.55	36.79	1,625	+0.40(+1.09%)
Aug 17, 2018	36.52	36.52	36.40	36.40	714	-0.12(-0.34%)
Aug 16, 2018	36.46	36.52	36.46	36.52	655	+0.48(+1.34%)
Aug 15, 2018	36.65	36.65	36.04	36.04	623	-0.57(-1.56%)
Aug 14, 2018	36.44	36.61	36.44	36.61	2,291	+0.41(+1.14%)
Aug 13, 2018	36.54	36.54	36.14	36.20	1,172	-0.14(-0.38%)
Aug 10, 2018	36.40	36.42	36.33	36.33	1,939	-0.15(-0.40%)
Aug 09, 2018	36.40	36.48	36.40	36.48	869	+0.13(+0.35%)
Aug 08, 2018	36.24	36.38	36.24	36.35	1,289	+0.00(+0.01%)
Aug 07, 2018	36.35	36.35	36.35	36.35	338	+0.02(+0.05%)
Aug 06, 2018	36.33	36.33	36.33	36.33	633	+0.22(+0.60%)
Aug 03, 2018	36.12	36.12	36.12	36.12	306	+0.19(+0.52%)
Aug 02, 2018	35.93	35.93	35.93	35.93	216	+0.00(+0.00%)

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.