Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.02	41.02	40.97	40.97	6,402	-0.04(-0.10%)
Nov 27, 2019	40.98	41.01	40.96	41.01	1,723	+0.04(+0.10%)
Nov 26, 2019	40.97	40.97	40.97	40.97	252	+0.02(+0.06%)
Nov 25, 2019	40.93	40.94	40.91	40.94	1,888	+0.05(+0.12%)
Nov 22, 2019	40.85	40.91	40.85	40.90	6,032	+0.08(+0.19%)
Nov 21, 2019	40.85	40.85	40.82	40.82	375	+0.02(+0.05%)
Nov 20, 2019	40.84	40.85	40.80	40.80	2,238	-0.02(-0.04%)
Nov 19, 2019	40.90	40.90	40.80	40.81	3,822	-0.06(-0.16%)
Nov 18, 2019	40.89	40.89	40.85	40.88	3,495	-0.02(-0.05%)
Nov 15, 2019	40.92	40.92	40.88	40.90	615	+0.05(+0.13%)
Nov 14, 2019	40.83	40.85	40.83	40.85	1,723	+0.03(+0.07%)
Nov 13, 2019	40.83	40.83	40.82	40.82	860	-0.01(-0.03%)
Nov 12, 2019	40.84	40.85	40.81	40.83	2,169	+0.00(+0.01%)
Nov 11, 2019	40.84	40.85	40.81	40.83	5,611	-0.01(-0.02%)
Nov 08, 2019	40.88	40.88	40.83	40.84	8,864	-0.03(-0.07%)
Nov 07, 2019	40.93	40.93	40.87	40.87	653	+0.01(+0.01%)
Nov 06, 2019	40.88	40.88	40.86	40.86	88,623	-0.05(-0.12%)
Nov 05, 2019	40.97	40.97	40.91	40.91	94,963	-0.08(-0.19%)
Nov 04, 2019	41.02	41.02	40.98	40.99	10,596	+0.05(+0.13%)
Nov 01, 2019	40.96	40.96	40.94	40.94	2,708	+0.08(+0.19%)
Oct 31, 2019	40.88	40.88	40.86	40.86	3,983	-0.05(-0.12%)
Oct 30, 2019	40.92	40.92	40.90	40.91	4,657	-0.01(-0.03%)
Oct 29, 2019	40.97	40.97	40.92	40.92	8,393	-0.04(-0.11%)
Oct 28, 2019	40.97	40.97	40.97	40.97	248	+0.02(+0.04%)
Oct 25, 2019	40.95	40.96	40.95	40.95	2,224	+0.03(+0.08%)
Oct 24, 2019	40.91	40.92	40.89	40.92	3,607	+0.02(+0.06%)
Oct 23, 2019	40.90	40.90	40.90	40.90	6	+0.01(+0.03%)
Oct 22, 2019	40.87	40.91	40.87	40.88	755	-0.02(-0.04%)
Oct 21, 2019	40.91	40.91	40.90	40.90	385	+0.04(+0.11%)
Oct 18, 2019	40.84	40.86	40.84	40.86	247	-0.00(-0.01%)
Oct 17, 2019	40.86	40.86	40.84	40.86	1,747	+0.03(+0.07%)
Oct 16, 2019	40.83	40.83	40.83	40.83	354	+0.02(+0.05%)
Oct 15, 2019	40.83	40.83	40.81	40.81	369	+0.02(+0.05%)
Oct 14, 2019	40.79	40.79	40.79	40.79	8	+0.01(+0.03%)
Oct 11, 2019	40.78	40.78	40.78	40.78	123	+0.09(+0.23%)
Oct 10, 2019	40.72	40.73	40.68	40.68	23,141	-0.03(-0.07%)
Oct 09, 2019	40.74	40.74	40.71	40.71	7,732	+0.09(+0.21%)
Oct 08, 2019	40.63	40.63	40.63	40.63	287	-0.08(-0.20%)
Oct 07, 2019	40.74	40.74	40.69	40.71	4,698	-0.03(-0.07%)
Oct 04, 2019	40.73	40.74	40.73	40.74	988	+0.09(+0.23%)
Oct 03, 2019	40.68	40.68	40.64	40.64	1,615	+0.01(+0.03%)
Oct 02, 2019	40.66	40.66	40.63	40.63	1,377	-0.10(-0.25%)
Oct 01, 2019	40.73	40.76	40.70	40.74	1,365	-0.04(-0.10%)
Sep 30, 2019	40.78	40.79	40.78	40.78	2,250	+0.05(+0.12%)
Sep 27, 2019	40.73	40.73	40.73	40.73	0	-0.01(-0.03%)
Sep 26, 2019	40.74	40.74	40.74	40.74	757	-0.02(-0.05%)
Sep 25, 2019	40.74	40.76	40.73	40.76	2,014	+0.01(+0.03%)
Sep 24, 2019	40.78	40.78	40.75	40.75	4,675	-0.03(-0.08%)
Sep 23, 2019	40.78	40.81	40.78	40.78	1,623	+0.02(+0.05%)
Sep 20, 2019	40.74	40.76	40.74	40.76	124	+0.04(+0.10%)
Sep 19, 2019	40.75	40.78	40.72	40.72	5,054	+0.00(+0.01%)
Sep 18, 2019	40.71	40.72	40.69	40.71	2,895	+0.00(+0.00%)
Sep 17, 2019	40.70	40.71	40.70	40.71	1,504	+0.00(+0.01%)
Sep 16, 2019	40.70	40.71	40.68	40.71	5,768	+0.04(+0.11%)
Sep 13, 2019	40.66	40.66	40.66	40.66	124	-0.08(-0.20%)
Sep 12, 2019	40.72	40.75	40.71	40.74	3,269	-0.02(-0.04%)
Sep 11, 2019	40.77	40.77	40.76	40.76	2,299	-0.02(-0.04%)
Sep 10, 2019	40.75	40.82	40.73	40.77	14,601	-0.02(-0.06%)
Sep 09, 2019	40.77	40.81	40.77	40.80	2,472	+0.01(+0.02%)
Sep 06, 2019	40.79	40.80	40.78	40.79	5,085	+0.10(+0.24%)
Sep 05, 2019	40.70	40.72	40.69	40.69	51,514	+0.07(+0.17%)
Sep 04, 2019	40.60	40.62	40.60	40.62	1,169	+0.04(+0.11%)
Sep 03, 2019	40.58	40.59	40.58	40.58	5,679	-0.04(-0.09%)
Aug 30, 2019	40.62	40.62	40.62	40.62	124	-0.01(-0.02%)
Aug 29, 2019	40.68	40.68	40.62	40.62	53,152	+0.04(+0.10%)
Aug 28, 2019	40.60	40.60	40.58	40.58	708	+0.05(+0.13%)
Aug 27, 2019	40.55	40.55	40.53	40.53	1,325	+0.01(+0.02%)
Aug 26, 2019	40.45	40.52	40.45	40.52	2,433	+0.13(+0.32%)
Aug 23, 2019	40.39	40.39	40.39	40.39	124	-0.11(-0.28%)
Aug 22, 2019	40.49	40.51	40.49	40.51	1,950	+0.06(+0.16%)
Aug 21, 2019	40.44	40.44	40.44	40.44	0	+0.09(+0.22%)
Aug 20, 2019	40.38	40.38	40.35	40.35	2,673	-0.03(-0.07%)
Aug 19, 2019	40.38	40.38	40.38	40.38	298	+0.08(+0.19%)
Aug 16, 2019	40.30	40.30	40.30	40.30	124	+0.08(+0.19%)
Aug 15, 2019	40.20	40.23	40.20	40.23	124	+0.09(+0.22%)
Aug 14, 2019	40.15	40.15	40.14	40.14	5,669	-0.18(-0.45%)
Aug 13, 2019	40.34	40.34	40.31	40.32	7,642	+0.09(+0.23%)
Aug 12, 2019	40.26	40.26	40.23	40.23	3,573	-0.01(-0.04%)
Aug 09, 2019	40.24	40.25	40.24	40.24	1,494	+0.02(+0.04%)
Aug 08, 2019	40.17	40.22	40.17	40.22	259	+0.08(+0.21%)
Aug 07, 2019	40.01	40.14	40.01	40.14	940	+0.02(+0.05%)
Aug 06, 2019	40.02	40.12	39.96	40.12	8,371	+0.18(+0.44%)
Aug 05, 2019	40.02	40.02	39.94	39.94	178	-0.27(-0.68%)
Aug 02, 2019	40.22	40.22	40.22	40.22	124	+0.04(+0.09%)
Aug 01, 2019	40.19	40.19	40.18	40.18	250	+0.03(+0.07%)
Jul 31, 2019	40.15	40.15	40.15	40.15	157	-0.08(-0.20%)
Jul 30, 2019	40.21	40.25	40.21	40.23	935	-0.00(-0.00%)
Jul 29, 2019	40.23	40.23	40.23	40.23	1	-0.00(-0.00%)
Jul 26, 2019	40.24	40.24	40.24	40.24	125	+0.06(+0.16%)
Jul 25, 2019	40.16	40.17	40.15	40.17	3,077	-0.04(-0.11%)
Jul 24, 2019	40.20	40.22	40.19	40.22	712	+0.02(+0.06%)
Jul 23, 2019	40.19	40.19	40.19	40.19	876	+0.05(+0.12%)
Jul 22, 2019	40.10	40.15	40.10	40.14	4,542	+0.09(+0.23%)
Jul 19, 2019	40.11	40.11	40.05	40.05	8,252	-0.09(-0.21%)
Jul 18, 2019	40.11	40.14	40.11	40.14	360	+0.05(+0.11%)
Jul 17, 2019	40.09	40.09	40.09	40.09	66	-0.01(-0.02%)
Jul 16, 2019	40.11	40.11	40.10	40.10	1,014	-0.05(-0.13%)
Jul 15, 2019	40.14	40.16	40.14	40.15	5,245	+0.00(+0.01%)
Jul 12, 2019	40.15	40.15	40.15	40.15	2,876	+0.04(+0.09%)
Jul 11, 2019	40.15	40.15	40.07	40.11	4,213	-0.04(-0.11%)
Jul 10, 2019	40.15	40.15	40.15	40.15	8	+0.06(+0.14%)
Jul 09, 2019	40.11	40.11	40.10	40.10	5,651	-0.01(-0.01%)
Jul 08, 2019	40.10	40.10	40.07	40.10	1,610	-0.01(-0.04%)
Jul 05, 2019	40.11	40.13	40.07	40.12	11,504	-0.10(-0.24%)
Jul 03, 2019	40.20	40.23	40.20	40.21	500	+0.08(+0.19%)
Jul 02, 2019	40.15	40.15	40.14	40.14	601	+0.02(+0.06%)
Jul 01, 2019	40.16	40.16	40.11	40.11	236	+0.05(+0.12%)
Jun 28, 2019	40.05	40.07	40.05	40.07	376	-0.01(-0.03%)
Jun 27, 2019	40.06	40.08	40.06	40.08	952	+0.10(+0.26%)
Jun 26, 2019	40.00	40.01	39.97	39.97	1,619	-0.01(-0.04%)
Jun 25, 2019	40.00	40.01	39.99	39.99	1,324	-0.10(-0.26%)
Jun 24, 2019	40.09	40.09	40.09	40.09	450	-0.00(-0.01%)
Jun 21, 2019	40.13	40.14	40.10	40.10	3,389	-0.09(-0.23%)
Jun 20, 2019	40.14	40.19	40.11	40.19	3,653	+0.18(+0.46%)
Jun 19, 2019	39.87	40.00	39.87	40.00	42,683	+0.14(+0.36%)
Jun 18, 2019	39.86	39.88	39.84	39.86	3,045	+0.14(+0.34%)
Jun 17, 2019	39.72	39.72	39.72	39.72	35	-0.03(-0.08%)
Jun 14, 2019	39.76	39.76	39.76	39.76	125	+0.00(+0.01%)
Jun 13, 2019	39.79	39.80	39.75	39.75	12,674	+0.07(+0.19%)
Jun 12, 2019	39.67	39.68	39.67	39.68	257	-0.03(-0.06%)
Jun 11, 2019	39.70	39.70	39.70	39.70	59	+0.06(+0.14%)
Jun 10, 2019	39.65	39.65	39.65	39.65	135	+0.00(+0.01%)
Jun 07, 2019	39.65	39.65	39.65	39.65	0	+0.09(+0.22%)
Jun 06, 2019	39.49	39.61	39.46	39.56	28,124	+0.06(+0.16%)
Jun 05, 2019	39.50	39.50	39.49	39.49	2,135	+0.05(+0.13%)
Jun 04, 2019	39.44	39.44	39.44	39.44	0	+0.25(+0.63%)
Jun 03, 2019	39.20	39.20	39.20	39.20	0	+0.05(+0.13%)
May 31, 2019	39.21	39.21	39.14	39.14	6,553	-0.15(-0.39%)
May 30, 2019	39.30	39.30	39.30	39.30	0	+0.03(+0.07%)
May 29, 2019	39.23	39.27	39.23	39.27	127	-0.06(-0.15%)
May 28, 2019	39.41	39.41	39.29	39.33	38,840	+0.01(+0.02%)
May 24, 2019	39.32	39.32	39.32	39.32	252	-0.10(-0.25%)
May 23, 2019		39.42	39.42	39.42	0	+0.00(+0.00%)
May 22, 2019	39.42	39.42	39.42	39.42	137	+0.03(+0.06%)
May 21, 2019	39.39	39.39	39.39	39.39	2	+0.07(+0.19%)
May 20, 2019	39.36	39.36	39.32	39.32	379	-0.02(-0.04%)
May 17, 2019	39.33	39.33	39.33	39.33	0	-0.00(-0.00%)
May 16, 2019	39.36	39.36	39.33	39.33	51,619	+0.05(+0.12%)
May 15, 2019	39.29	39.29	39.29	39.29	0	+0.03(+0.08%)
May 14, 2019	39.26	39.26	39.26	39.26	0	+0.07(+0.19%)
May 13, 2019	39.18	39.18	39.18	39.18	7	-0.17(-0.43%)
May 10, 2019	39.35	39.35	39.35	39.35	126	+0.05(+0.12%)
May 09, 2019	39.23	39.30	39.23	39.30	128	-0.02(-0.05%)
May 08, 2019	39.32	39.32	39.32	39.32	0	+0.01(+0.04%)
May 07, 2019	39.36	39.37	39.28	39.31	26,542	-0.16(-0.41%)
May 06, 2019	39.43	39.47	39.41	39.47	10,209	+0.00(+0.01%)
May 03, 2019	39.47	39.47	39.47	39.47	0	+0.05(+0.12%)
May 02, 2019	39.42	39.42	39.42	39.42	0	+0.04(+0.10%)
May 01, 2019	39.43	39.43	39.38	39.38	11,342	-0.07(-0.18%)
Apr 30, 2019	39.44	39.45	39.44	39.45	126	+0.02(+0.06%)
Apr 29, 2019	39.44	39.44	39.43	39.43	126	-0.02(-0.04%)
Apr 26, 2019	39.44	39.44	39.44	39.44	0	+0.03(+0.08%)
Apr 25, 2019	39.41	39.41	39.41	39.41	0	+0.00(+0.01%)
Apr 24, 2019	39.40	39.41	39.40	39.41	2,657	-0.02(-0.06%)
Apr 23, 2019	39.44	39.44	39.43	39.43	126	+0.08(+0.19%)
Apr 22, 2019	39.36	39.36	39.36	39.36	1	-0.03(-0.08%)
Apr 18, 2019	39.39	39.39	39.39	39.39	0	+0.01(+0.03%)
Apr 17, 2019	39.40	39.40	39.37	39.38	108,228	-0.04(-0.09%)
Apr 16, 2019	39.41	39.41	39.41	39.41	0	-0.02(-0.04%)
Apr 15, 2019	39.43	39.43	39.43	39.43	6	-0.01(-0.03%)
Apr 12, 2019	39.44	39.44	39.44	39.44	0	+0.03(+0.07%)
Apr 11, 2019	39.41	39.41	39.41	39.41	0	+0.04(+0.10%)
Apr 10, 2019	39.37	39.37	39.37	39.37	1	+0.09(+0.23%)
Apr 09, 2019	39.28	39.28	39.28	39.28	12	-0.00(-0.01%)
Apr 08, 2019	39.30	39.30	39.29	39.29	1,647	+0.02(+0.04%)
Apr 05, 2019	39.27	39.27	39.27	39.27	0	+0.02(+0.05%)
Apr 04, 2019	39.25	39.25	39.25	39.25	0	+0.04(+0.11%)
Apr 03, 2019	39.21	39.21	39.21	39.21	25	-0.02(-0.04%)
Apr 02, 2019	39.22	39.22	39.22	39.22	0	-0.03(-0.09%)
Apr 01, 2019	39.26	39.26	39.26	39.26	12	+0.05(+0.12%)
Mar 29, 2019	39.21	39.21	39.21	39.21	126	+0.02(+0.06%)
Mar 28, 2019	39.18	39.18	39.18	39.18	0	+0.08(+0.22%)
Mar 27, 2019	39.10	39.10	39.10	39.10	0	+0.02(+0.06%)
Mar 26, 2019	39.08	39.08	39.08	39.08	0	+0.02(+0.06%)
Mar 25, 2019	39.00	39.05	39.00	39.05	133	+0.06(+0.15%)
Mar 22, 2019	39.00	39.00	39.00	39.00	0	-0.09(-0.23%)
Mar 21, 2019	39.09	39.09	39.09	39.09	0	-0.00(-0.01%)
Mar 20, 2019	39.09	39.09	39.09	39.09	0	+0.13(+0.33%)
Mar 19, 2019	38.96	38.96	38.96	38.96	0	-0.01(-0.02%)
Mar 18, 2019	38.97	38.97	38.97	38.97	5	-0.01(-0.03%)
Mar 15, 2019	38.99	38.99	38.99	38.99	0	+0.05(+0.13%)
Mar 14, 2019	38.93	38.93	38.93	38.93	0	-0.01(-0.02%)
Mar 13, 2019	38.94	38.94	38.94	38.94	0	+0.06(+0.16%)
Mar 12, 2019	38.88	38.88	38.88	38.88	0	+0.00(+0.00%)
Mar 11, 2019	38.88	38.88	38.88	38.88	0	+0.13(+0.33%)
Mar 08, 2019	38.75	38.75	38.75	38.75	0	-0.00(-0.01%)
Mar 07, 2019	38.76	38.76	38.76	38.76	190	-0.03(-0.07%)
Mar 06, 2019	38.78	38.78	38.78	38.78	1	-0.06(-0.15%)
Mar 05, 2019	38.87	38.87	38.84	38.84	1,490	+0.01(+0.02%)
Mar 04, 2019	38.83	38.83	38.83	38.83	25	-0.03(-0.08%)
Mar 01, 2019	38.85	38.86	38.85	38.86	126	+0.07(+0.18%)
Feb 28, 2019	38.79	38.79	38.79	38.79	0	-0.01(-0.02%)
Feb 27, 2019	38.82	38.82	38.80	38.80	1,363	+0.01(+0.03%)
Feb 26, 2019	38.79	38.79	38.79	38.79	0	+0.03(+0.08%)
Feb 25, 2019	38.76	38.76	38.76	38.76	0	+0.02(+0.04%)
Feb 22, 2019	38.75	38.75	38.75	38.75	127	+0.05(+0.12%)
Feb 21, 2019	38.72	38.72	38.70	38.70	146	-0.02(-0.06%)
Feb 20, 2019	38.74	38.74	38.72	38.72	526	+0.01(+0.02%)
Feb 19, 2019	38.72	38.72	38.72	38.72	95	+0.04(+0.10%)
Feb 15, 2019	38.68	38.68	38.68	38.68	0	+0.04(+0.09%)
Feb 14, 2019	38.64	38.64	38.64	38.64	25,889	-0.00(-0.01%)
Feb 13, 2019	38.65	38.66	38.64	38.64	1,435	+0.00(+0.00%)
Feb 12, 2019	38.64	38.64	38.64	38.64	2	+0.15(+0.38%)
Feb 11, 2019	38.47	38.50	38.47	38.50	511	+0.02(+0.06%)
Feb 08, 2019	38.44	38.52	38.43	38.48	33,397	+0.02(+0.05%)
Feb 07, 2019	38.46	38.46	38.46	38.46	382	-0.10(-0.26%)
Feb 06, 2019	38.59	38.59	38.56	38.56	892	-0.02(-0.04%)
Feb 05, 2019	38.57	38.57	38.57	38.57	2	+0.12(+0.31%)
Feb 04, 2019	38.46	38.46	38.46	38.46	0	+0.08(+0.20%)
Feb 01, 2019	38.38	38.38	38.38	38.38	0	-0.05(-0.13%)
Jan 31, 2019	38.41	38.43	38.41	38.43	15,099	+0.08(+0.21%)
Jan 30, 2019	38.36	38.36	38.35	38.35	129	+0.21(+0.55%)
Jan 29, 2019	38.11	38.14	38.11	38.14	127	+0.02(+0.06%)
Jan 28, 2019	38.12	38.12	38.12	38.12	0	-0.04(-0.11%)
Jan 25, 2019	38.16	38.16	38.16	38.16	0	+0.05(+0.13%)
Jan 24, 2019	38.11	38.11	38.11	38.11	0	+0.07(+0.19%)
Jan 23, 2019	38.01	38.04	38.01	38.04	281	+0.03(+0.07%)
Jan 22, 2019	38.01	38.01	38.01	38.01	0	-0.09(-0.23%)
Jan 18, 2019	38.10	38.10	38.10	38.10	127	+0.05(+0.13%)
Jan 17, 2019	38.05	38.05	38.05	38.05	70	+0.07(+0.19%)
Jan 16, 2019	37.98	37.98	37.98	37.98	0	+0.07(+0.18%)
Jan 15, 2019	37.91	37.91	37.91	37.91	0	+0.11(+0.29%)
Jan 14, 2019	37.87	37.87	37.80	37.80	255	-0.11(-0.30%)
Jan 11, 2019	37.91	37.91	37.91	37.91	0	-0.05(-0.13%)
Jan 10, 2019	37.96	37.96	37.96	37.96	1	+0.09(+0.24%)
Jan 09, 2019	37.87	37.87	37.85	37.87	639	+0.06(+0.17%)
Jan 08, 2019	37.75	37.81	37.75	37.81	127	+0.21(+0.55%)
Jan 07, 2019	37.59	37.60	37.59	37.60	390	+0.24(+0.66%)
Jan 04, 2019	37.23	37.43	37.23	37.36	383	+0.41(+1.11%)
Jan 03, 2019	36.94	36.98	36.94	36.95	1,024	-0.09(-0.23%)
Jan 02, 2019	37.01	37.03	37.01	37.03	127	-0.03(-0.08%)
Dec 31, 2018	37.07	37.09	37.06	37.06	383	+0.04(+0.12%)
Dec 28, 2018	36.97	37.02	36.97	37.02	127	+0.03(+0.08%)
Dec 27, 2018	36.99	36.99	36.99	36.99	0	-0.07(-0.19%)
Dec 26, 2018	36.79	37.06	36.79	37.06	127	+0.48(+1.30%)
Dec 24, 2018	36.72	36.72	36.58	36.58	255	-0.20(-0.55%)
Dec 21, 2018	36.79	36.79	36.79	36.79	127	-0.12(-0.32%)
Dec 20, 2018	36.95	36.95	36.64	36.90	48,185	-0.19(-0.52%)
Dec 19, 2018	37.11	37.11	37.10	37.10	136	-0.25(-0.67%)
Dec 18, 2018	37.42	37.42	37.35	37.35	513	-0.06(-0.16%)
Dec 17, 2018	37.59	37.59	37.41	37.41	1,693	-0.11(-0.30%)
Dec 14, 2018	37.57	37.57	37.52	37.52	3,854	-0.06(-0.17%)
Dec 13, 2018	37.60	37.60	37.58	37.58	1,615	+0.07(+0.19%)
Dec 12, 2018	37.51	37.51	37.51	37.51	1	+0.11(+0.31%)
Dec 11, 2018	37.46	37.46	37.39	37.39	4,627	+0.04(+0.11%)
Dec 10, 2018	37.36	37.36	37.36	37.36	0	+0.08(+0.21%)
Dec 07, 2018		37.28	37.28	37.28	0	+0.00(+0.00%)
Dec 06, 2018	37.28	37.28	37.28	37.28	128	-0.15(-0.39%)
Dec 04, 2018	37.43	37.43	37.41	37.43	7,838	-0.10(-0.27%)

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.