Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	41.68	41.68	41.68	41.68	309	+0.03(+0.08%)
Feb 27, 2019	41.35	41.65	41.35	41.64	8,296	+0.21(+0.51%)
Feb 26, 2019	41.48	41.48	41.29	41.43	4,730	+0.08(+0.19%)
Feb 25, 2019	41.46	41.49	41.35	41.35	1,114	-0.12(-0.30%)
Feb 22, 2019	41.36	41.48	41.36	41.48	2,168	+0.12(+0.30%)
Feb 21, 2019	41.44	41.44	41.35	41.35	460	+0.09(+0.21%)
Feb 20, 2019	41.34	41.43	41.25	41.27	5,827	-0.02(-0.05%)
Feb 19, 2019	40.24	41.33	40.24	41.29	2,039	+0.04(+0.11%)
Feb 15, 2019	41.19	41.41	41.19	41.24	3,416	-0.05(-0.12%)
Feb 14, 2019	41.38	41.44	41.29	41.29	2,933	-0.11(-0.27%)
Feb 13, 2019	41.30	41.44	41.30	41.40	2,064	+0.03(+0.08%)
Feb 12, 2019	41.37	41.37	41.37	41.37	1,262	-0.07(-0.16%)
Feb 11, 2019	41.29	41.44	41.17	41.44	2,637	+0.26(+0.63%)
Feb 08, 2019	41.14	41.17	41.14	41.17	828	-0.08(-0.18%)
Feb 07, 2019	41.21	41.30	41.16	41.25	2,861	-0.23(-0.56%)
Feb 06, 2019	41.33	41.48	41.20	41.48	8,057	+0.13(+0.32%)
Feb 05, 2019		41.35	41.35	41.35	3	+0.00(+0.00%)
Feb 04, 2019	41.42	41.42	41.27	41.35	991	-0.01(-0.01%)
Feb 01, 2019	41.10	41.45	41.10	41.36	5,694	+0.26(+0.63%)
Jan 31, 2019	41.10	41.23	41.10	41.10	12,739	-0.19(-0.47%)
Jan 30, 2019	41.23	41.29	41.11	41.29	2,392	+0.12(+0.28%)
Jan 29, 2019	41.32	41.32	41.11	41.17	16,772	-0.33(-0.79%)
Jan 28, 2019	41.40	41.50	41.40	41.50	3,949	+0.04(+0.09%)
Jan 25, 2019	41.11	41.46	41.11	41.46	45,244	+0.22(+0.54%)
Jan 24, 2019	41.15	41.24	41.15	41.24	992	-0.03(-0.06%)
Jan 23, 2019	41.33	41.33	41.21	41.27	354	+0.04(+0.10%)
Jan 22, 2019	41.16	41.23	41.16	41.23	413	-0.09(-0.22%)
Jan 18, 2019	41.27	41.42	41.16	41.32	4,567	+0.20(+0.49%)
Jan 17, 2019	41.05	41.20	41.05	41.12	844	-0.01(-0.02%)
Jan 16, 2019	41.10	41.13	41.10	41.13	877	+0.03(+0.07%)
Jan 15, 2019	41.16	41.27	41.10	41.10	1,921	+0.02(+0.05%)
Jan 14, 2019	41.08	41.08	41.08	41.08	614	-0.25(-0.61%)
Jan 11, 2019		41.33	41.33	41.33	24	+0.00(+0.00%)
Jan 10, 2019	40.94	41.33	40.91	41.33	8,626	+0.30(+0.73%)
Jan 09, 2019	40.94	41.08	40.94	41.03	2,132	+0.09(+0.23%)
Jan 08, 2019	40.91	41.04	40.84	40.93	4,114	-0.11(-0.27%)
Jan 07, 2019	40.94	41.08	40.88	41.05	5,093	+0.10(+0.25%)
Jan 04, 2019	40.90	40.94	40.74	40.94	1,038	+0.19(+0.47%)
Jan 03, 2019	40.67	40.84	40.67	40.75	12,971	-0.08(-0.19%)
Jan 02, 2019	40.99	40.99	40.83	40.83	122,618	-0.12(-0.29%)
Dec 31, 2018	41.03	41.03	40.73	40.95	19,618	-0.04(-0.11%)
Dec 28, 2018	41.05	41.11	40.95	40.99	11,002	-0.11(-0.26%)
Dec 27, 2018	41.05	41.11	40.90	41.10	8,167	+0.09(+0.21%)
Dec 26, 2018	40.89	41.13	40.89	41.01	1,345	+0.05(+0.12%)
Dec 24, 2018	41.20	41.20	40.94	40.96	7,681	+0.05(+0.11%)
Dec 21, 2018	41.08	41.13	40.92	40.92	3,851	-0.28(-0.68%)
Dec 20, 2018	41.04	41.31	40.81	41.20	18,268	-0.03(-0.08%)
Dec 19, 2018	41.92	41.92	41.06	41.23	3,457	-0.15(-0.36%)
Dec 18, 2018	41.36	41.41	41.29	41.38	2,932	-0.01(-0.03%)
Dec 17, 2018	41.39	41.40	41.31	41.39	11,871	-0.01(-0.03%)
Dec 14, 2018	41.46	41.53	41.25	41.40	42,889	-0.06(-0.14%)
Dec 13, 2018	41.42	41.46	41.42	41.46	2,136	+0.00(+0.00%)
Dec 12, 2018	41.37	41.54	41.37	41.46	3,209	+0.11(+0.27%)
Dec 11, 2018	41.39	41.39	41.14	41.35	5,942	+0.06(+0.15%)
Dec 10, 2018	40.92	41.79	40.91	41.29	46,537	-0.07(-0.16%)
Dec 07, 2018	41.42	41.42	41.31	41.35	3,747	+0.11(+0.26%)
Dec 06, 2018	41.40	41.44	41.20	41.25	13,143	-0.15(-0.37%)
Dec 04, 2018	41.56	41.56	41.38	41.40	4,164	-0.44(-1.05%)
Dec 03, 2018	41.84	41.84	41.43	41.84	247,630	-0.08(-0.19%)
Nov 30, 2018	41.90	41.92	41.62	41.92	13,429	+0.05(+0.11%)
Nov 29, 2018	42.00	42.00	41.82	41.87	22,674	-0.03(-0.07%)
Nov 28, 2018	41.89	41.90	41.85	41.90	16,234	+0.08(+0.18%)
Nov 27, 2018	41.92	41.93	41.82	41.82	666	-0.08(-0.19%)
Nov 26, 2018	41.95	41.95	41.85	41.91	4,957	-0.11(-0.26%)
Nov 23, 2018	41.88	42.02	41.80	42.02	1,353	+0.09(+0.21%)
Nov 21, 2018		41.93	41.93	41.93	0	-0.02(-0.05%)
Nov 20, 2018	41.82	41.96	41.82	41.95	7,073	-0.01(-0.02%)
Nov 19, 2018	42.20	42.20	41.84	41.96	14,532	-0.17(-0.40%)
Nov 16, 2018	42.35	42.35	41.50	42.13	3,548	-0.34(-0.79%)
Nov 15, 2018	42.14	42.46	41.99	42.46	6,310	+0.12(+0.28%)
Nov 14, 2018	42.20	42.35	42.16	42.34	4,926	-0.05(-0.13%)
Nov 13, 2018	42.18	42.61	42.18	42.40	81,461	+0.11(+0.25%)
Nov 12, 2018	42.42	42.54	42.20	42.29	6,667	-0.09(-0.20%)
Nov 09, 2018	42.34	42.38	42.29	42.38	23,901	-0.01(-0.02%)
Nov 08, 2018	42.32	42.41	42.24	42.39	16,982	+0.07(+0.16%)
Nov 07, 2018	42.28	42.32	42.20	42.32	10,742	+0.04(+0.10%)
Nov 06, 2018	42.20	42.29	42.20	42.28	1,558	+0.07(+0.16%)
Nov 05, 2018	42.52	42.52	42.15	42.21	30,817	-0.01(-0.04%)
Nov 02, 2018	42.16	42.35	42.16	42.22	1,252	+0.11(+0.27%)
Nov 01, 2018	42.14	42.23	42.11	42.11	46,474	+0.02(+0.05%)
Oct 31, 2018	42.16	42.20	41.93	42.09	12,083	-0.07(-0.16%)
Oct 30, 2018	42.12	42.16	42.01	42.16	5,832	+0.04(+0.10%)
Oct 29, 2018	42.06	42.13	42.05	42.12	6,761	+0.02(+0.04%)
Oct 26, 2018	42.05	42.10	42.05	42.10	5,323	-0.01(-0.03%)
Oct 25, 2018	42.08	42.19	42.05	42.11	15,455	+0.00(+0.01%)
Oct 24, 2018	42.06	42.20	42.05	42.11	6,433	-0.16(-0.39%)
Oct 23, 2018	42.17	42.27	42.13	42.27	1,480	+0.05(+0.12%)
Oct 22, 2018	42.34	42.34	42.15	42.22	3,167	-0.04(-0.08%)
Oct 19, 2018	42.34	42.34	42.26	42.26	6,487	-0.03(-0.08%)
Oct 18, 2018	42.38	42.38	42.15	42.29	4,208	+0.02(+0.04%)
Oct 17, 2018		42.27	42.27	42.27	1	+0.00(+0.00%)
Oct 16, 2018	42.29	42.30	42.17	42.27	3,685	+0.07(+0.17%)
Oct 15, 2018	42.26	42.30	42.18	42.20	11,851	+0.03(+0.08%)
Oct 12, 2018	42.19	42.23	42.14	42.17	8,789	-0.06(-0.14%)
Oct 11, 2018	42.26	42.28	42.23	42.23	2,309	-0.21(-0.50%)
Oct 10, 2018	42.38	42.45	42.35	42.44	5,760	+0.06(+0.15%)
Oct 09, 2018		42.38	42.38	42.38	56	-0.00(-0.00%)
Oct 08, 2018	42.44	42.44	42.25	42.38	3,553	-0.06(-0.15%)
Oct 05, 2018	42.39	42.44	42.29	42.44	4,185	+0.08(+0.19%)
Oct 04, 2018	42.40	42.40	42.23	42.36	4,454	+0.13(+0.31%)
Oct 03, 2018	42.10	42.24	42.10	42.23	4,047	+0.36(+0.87%)
Oct 02, 2018	41.87	41.87	41.87	41.87	151	-0.04(-0.09%)
Oct 01, 2018	41.94	42.04	41.91	41.91	281,273	-0.12(-0.30%)
Sep 28, 2018	42.03	42.03	42.03	42.03	1,778	-0.02(-0.05%)
Sep 27, 2018	42.10	42.10	42.05	42.05	2,056	-0.06(-0.15%)
Sep 26, 2018	42.01	42.19	41.92	42.11	680	+0.04(+0.10%)
Sep 25, 2018	42.07	42.07	42.03	42.07	2,981	+0.11(+0.25%)
Sep 24, 2018		41.96	41.96	41.96	1	+0.00(+0.00%)
Sep 21, 2018	42.04	42.04	41.89	41.96	3,986	+0.10(+0.23%)
Sep 20, 2018	41.88	41.94	41.87	41.87	1,826	-0.06(-0.14%)
Sep 19, 2018		41.93	41.93	41.93	101	+0.00(+0.00%)
Sep 18, 2018	41.88	41.93	41.76	41.93	1,300	-0.04(-0.09%)
Sep 17, 2018	42.02	42.02	41.96	41.96	366	+0.15(+0.36%)
Sep 14, 2018	41.75	41.81	41.73	41.81	2,622	+0.23(+0.55%)
Sep 13, 2018	41.69	41.71	41.50	41.59	1,458	-0.12(-0.29%)
Sep 12, 2018	41.76	41.76	41.63	41.71	1,854	+0.06(+0.15%)
Sep 11, 2018	41.67	41.72	41.64	41.64	996	-0.04(-0.08%)
Sep 10, 2018	41.49	41.69	41.49	41.68	2,040	+0.06(+0.14%)
Sep 07, 2018	41.57	41.62	41.57	41.62	629	+0.24(+0.58%)
Sep 06, 2018	41.57	41.59	41.37	41.38	6,367	-0.22(-0.54%)
Sep 05, 2018	41.48	41.61	41.48	41.61	1,639	+0.23(+0.56%)
Sep 04, 2018	41.37	41.38	41.37	41.37	19,785	-0.06(-0.14%)
Aug 31, 2018		41.43	41.43	41.43	0	+0.01(+0.02%)
Aug 30, 2018	41.42	41.42	41.42	41.42	27,138	-0.12(-0.30%)
Aug 29, 2018	41.39	41.55	41.39	41.55	3,755	+0.10(+0.23%)
Aug 28, 2018	41.42	41.45	41.42	41.45	1,567	+0.05(+0.11%)
Aug 27, 2018	41.26	41.40	41.22	41.40	14,796	+0.11(+0.28%)
Aug 24, 2018	41.29	41.29	41.29	41.29	314	-0.10(-0.25%)
Aug 23, 2018	41.31	41.39	41.31	41.39	2,483	+0.03(+0.06%)
Aug 22, 2018	41.37	41.37	41.25	41.36	18,563	-0.10(-0.23%)
Aug 21, 2018	41.44	41.46	41.36	41.46	6,432	-0.01(-0.03%)
Aug 20, 2018	41.47	41.47	41.47	41.47	222	+0.07(+0.18%)
Aug 16, 2018		41.40	41.40	41.40	0	-0.06(-0.15%)
Aug 15, 2018	41.31	41.47	41.31	41.46	2,707	-0.02(-0.05%)
Aug 14, 2018	41.49	41.49	41.49	41.49	973	+0.17(+0.42%)
Aug 13, 2018	41.41	41.41	41.31	41.31	1,264	-0.29(-0.71%)
Aug 10, 2018	41.89	41.89	41.52	41.61	4,626	-0.04(-0.10%)
Aug 09, 2018	41.51	41.65	41.51	41.65	1,053	-0.06(-0.13%)
Aug 08, 2018	41.55	41.70	41.45	41.70	8,914	+0.20(+0.48%)
Aug 07, 2018	41.55	41.58	41.50	41.50	1,301	+0.05(+0.13%)
Aug 06, 2018	41.54	41.56	41.44	41.45	5,384	-0.07(-0.17%)
Aug 03, 2018	41.52	41.52	41.51	41.52	2,944	-0.01(-0.02%)
Aug 02, 2018	41.62	41.62	41.53	41.53	1,509	-0.11(-0.27%)
Aug 01, 2018	41.61	41.66	41.49	41.64	24,745	+0.20(+0.49%)
Jul 31, 2018	41.44	41.44	41.44	41.44	999	-0.26(-0.63%)
Jul 30, 2018	41.59	41.70	41.59	41.70	990	+0.06(+0.14%)
Jul 27, 2018	41.64	41.64	41.56	41.64	1,051	+0.09(+0.21%)
Jul 25, 2018		41.56	41.56	41.56	43	+0.07(+0.16%)
Jul 24, 2018	41.47	41.49	41.47	41.49	1,140	-0.11(-0.28%)
Jul 23, 2018	41.37	41.61	41.37	41.61	12,171	+0.24(+0.57%)
Jul 20, 2018	41.27	41.37	41.27	41.37	1,833	+0.12(+0.30%)
Jul 18, 2018		41.25	41.25	41.25	0	+0.03(+0.08%)
Jul 16, 2018		41.21	41.21	41.21	0	+0.00(+0.01%)
Jul 13, 2018	41.39	41.39	41.21	41.21	1,694	+0.08(+0.19%)
Jul 12, 2018	41.14	41.18	41.12	41.13	78,996	-0.09(-0.21%)
Jul 11, 2018	41.22	41.22	41.22	41.22	194	-0.09(-0.23%)
Jul 10, 2018	41.17	41.30	41.15	41.31	8,646	+0.21(+0.52%)
Jul 09, 2018	41.10	41.10	41.10	41.10	6,150	+0.03(+0.08%)
Jul 06, 2018	41.07	41.07	40.99	41.07	2,550	-0.14(-0.34%)
Jul 05, 2018	41.52	41.52	41.08	41.21	4,430	+0.04(+0.09%)
Jul 03, 2018		41.17	41.17	41.17	0	-0.01(-0.02%)
Jul 02, 2018	41.15	41.35	40.99	41.18	94,605	+0.12(+0.30%)
Jun 29, 2018	41.02	41.08	40.95	41.06	50,490	-0.11(-0.26%)
Jun 28, 2018	41.18	41.39	41.08	41.17	4,951	-0.01(-0.04%)
Jun 27, 2018	41.22	41.22	41.18	41.18	3,047	+0.03(+0.07%)
Jun 26, 2018	41.15	41.15	41.15	41.15	169	-0.14(-0.35%)
Jun 25, 2018	41.33	41.33	41.16	41.29	4,108	+0.04(+0.09%)
Jun 22, 2018	41.26	41.26	41.26	41.26	228	-0.09(-0.23%)
Jun 21, 2018	41.26	41.37	41.26	41.35	5,801	-0.01(-0.02%)
Jun 20, 2018	41.32	41.36	41.31	41.36	1,957	+0.14(+0.34%)
Jun 19, 2018	41.34	41.35	41.22	41.22	5,844	-0.11(-0.28%)
Jun 18, 2018	41.33	41.34	41.33	41.33	1,397	-0.04(-0.09%)
Jun 15, 2018		41.39	41.29	41.37	9,140	-0.02(-0.05%)
Jun 14, 2018	41.46	41.46	41.32	41.39	4,186	-0.08(-0.18%)
Jun 13, 2018	41.44	41.53	41.38	41.47	5,786	+0.07(+0.16%)
Jun 12, 2018	41.44	41.52	41.34	41.40	4,137	+0.08(+0.18%)
Jun 11, 2018	41.32	41.32	41.32	41.32	260	-0.12(-0.29%)
Jun 08, 2018	41.44	41.44	41.44	41.44	1,562	+0.19(+0.45%)
Jun 07, 2018	41.52	41.52	41.26	41.26	73,001	-0.34(-0.81%)
Jun 06, 2018		41.59		41.59	2,013	+0.21(+0.51%)
Jun 05, 2018	41.40	41.51	41.37	41.38	183,980	-0.05(-0.12%)
Jun 04, 2018	41.37	41.48	41.34	41.43	9,865	+0.05(+0.13%)
Jun 01, 2018	41.26	41.38	41.13	41.37	15,665	+0.04(+0.10%)
May 31, 2018	41.24	41.33	41.24	41.33	794	+0.07(+0.17%)
May 30, 2018	41.37	41.41	41.26	41.26	2,165	+0.24(+0.59%)
May 29, 2018	41.23	41.23	41.00	41.02	6,645	-0.34(-0.82%)
May 25, 2018		41.36	41.36	41.36	0	-0.09(-0.23%)
May 24, 2018	41.75	41.75	41.45	41.45	5,142	-0.02(-0.05%)
May 23, 2018	41.83	41.83	41.47	41.47	9,212	-0.35(-0.84%)
May 22, 2018	41.83	41.92	41.82	41.82	51,273	+0.06(+0.15%)
May 21, 2018	41.75	41.77	41.75	41.76	4,468	-0.01(-0.03%)
May 18, 2018	41.78	41.78	41.75	41.78	1,117	-0.09(-0.22%)
May 17, 2018	41.81	41.87	41.81	41.87	1,358	+0.14(+0.34%)
May 16, 2018	41.73	41.84	41.70	41.73	9,744	+0.01(+0.02%)
May 15, 2018	41.73	41.73	41.72	41.72	955	+0.20(+0.48%)
May 14, 2018	41.52	41.58	41.48	41.52	4,871	-0.02(-0.06%)
May 11, 2018	41.47	41.57	41.47	41.55	3,081	-0.00(-0.01%)
May 10, 2018	41.55	41.55	41.55	41.55	120	+0.04(+0.09%)
May 09, 2018	41.51	41.58	41.49	41.51	18,481	+0.00(+0.00%)
May 08, 2018	41.43	41.53	41.43	41.51	3,927	+0.02(+0.05%)
May 07, 2018	41.47	41.49	41.47	41.49	1,235	+0.15(+0.37%)
May 04, 2018	41.34	41.34	41.34	41.34	1,307	-0.06(-0.14%)
May 03, 2018	41.62	41.62	41.40	41.40	1,184	-0.17(-0.40%)
May 02, 2018	41.41	41.57	41.41	41.57	55,542	+0.06(+0.14%)
May 01, 2018	41.55	41.56	41.51	41.51	151,678	-0.05(-0.11%)
Apr 30, 2018	41.55	41.61	41.55	41.56	3,066	+0.02(+0.05%)
Apr 27, 2018	41.47	41.61	41.47	41.54	7,578	-0.13(-0.31%)
Apr 26, 2018	41.65	41.72	41.62	41.67	1,077	-0.13(-0.30%)
Apr 25, 2018	41.78	41.81	41.70	41.80	8,120	+0.20(+0.49%)
Apr 23, 2018		41.59	41.59	41.59	95	-0.03(-0.07%)
Apr 20, 2018	41.58	41.63	41.56	41.62	2,896	+0.09(+0.21%)
Apr 19, 2018	41.57	41.57	41.42	41.53	1,042	+0.08(+0.20%)
Apr 18, 2018	41.38	41.45	41.34	41.45	1,729	+0.14(+0.34%)
Apr 17, 2018	41.38	41.38	41.28	41.31	2,098	-0.08(-0.18%)
Apr 16, 2018	41.37	41.42	41.28	41.38	4,810	+0.14(+0.34%)
Apr 13, 2018	41.15	41.24	41.15	41.24	472	+0.07(+0.17%)
Apr 12, 2018	41.28	41.28	41.17	41.17	599	-0.24(-0.58%)
Apr 11, 2018	41.20	41.41	41.20	41.41	1,503	+0.05(+0.11%)
Apr 10, 2018	41.36	41.37	41.36	41.37	895	+0.08(+0.20%)
Apr 09, 2018	41.15	41.28	41.11	41.28	1,792	+0.08(+0.20%)
Apr 06, 2018	41.30	41.34	41.20	41.20	1,596	-0.18(-0.44%)
Apr 05, 2018	41.25	41.38	41.25	41.38	1,439	+0.24(+0.57%)
Apr 04, 2018	41.09	41.29	41.09	41.15	6,177	+0.16(+0.39%)
Apr 03, 2018	41.11	41.11	40.99	40.99	57,032	+0.06(+0.14%)
Apr 02, 2018	41.23	41.23	40.93	40.93	159,702	-0.20(-0.48%)
Mar 29, 2018		41.13	41.13	41.13	0	-0.12(-0.30%)
Mar 28, 2018	41.21	41.25	41.16	41.25	521	+0.02(+0.05%)
Mar 27, 2018	41.29	41.29	41.12	41.23	3,410	-0.07(-0.16%)
Mar 26, 2018	41.26	41.42	41.26	41.30	3,262	-0.04(-0.09%)
Mar 23, 2018	41.34	41.34	41.34	41.34	623	+0.20(+0.49%)
Mar 22, 2018	41.50	41.50	41.14	41.14	3,915	-0.51(-1.23%)
Mar 21, 2018	41.54	41.69	41.54	41.65	1,608	+0.41(+0.98%)
Mar 19, 2018		41.24	41.24	41.24	0	-0.24(-0.57%)
Mar 16, 2018	41.42	41.51	41.42	41.48	5,465	+0.07(+0.16%)
Mar 15, 2018	41.37	41.42	41.03	41.41	7,049	+0.05(+0.11%)
Mar 14, 2018	41.47	41.50	41.37	41.37	3,279	-0.17(-0.42%)
Mar 13, 2018	41.54	41.54	41.54	41.54	194	+0.04(+0.10%)
Mar 12, 2018	41.42	41.66	41.40	41.50	11,974	-0.16(-0.38%)
Mar 09, 2018	41.67	41.67	41.55	41.66	5,268	+0.12(+0.29%)
Mar 08, 2018	41.40	41.54	41.40	41.53	1,857	+0.14(+0.34%)
Mar 06, 2018		41.39	41.39	41.39	0	-0.08(-0.20%)
Mar 05, 2018	41.53	41.54	41.48	41.48	9,023	-0.13(-0.32%)
Mar 02, 2018	41.47	41.61	41.41	41.61	49,952	+0.16(+0.39%)

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.