Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	38.35	38.35	38.27	38.33	2,850	+0.14(+0.37%)
Apr 29, 2019	38.22	38.22	38.16	38.19	12,771	-0.21(-0.54%)
Apr 26, 2019	38.41	38.41	38.40	38.40	615	+0.24(+0.63%)
Apr 25, 2019	38.15	38.26	38.08	38.16	4,091	+0.07(+0.19%)
Apr 24, 2019	37.94	38.19	37.94	38.09	7,813	+0.14(+0.36%)
Apr 23, 2019	37.81	37.98	37.81	37.95	105,964	-0.12(-0.31%)
Apr 22, 2019	38.06	38.12	38.00	38.07	8,210	+0.04(+0.10%)
Apr 18, 2019	38.02	38.11	38.00	38.03	7,597	-0.04(-0.12%)
Apr 17, 2019	38.08	38.08	38.07	38.07	340	-0.05(-0.14%)
Apr 16, 2019	38.05	38.12	38.04	38.12	2,449	-0.36(-0.92%)
Apr 15, 2019	38.48	38.48	38.48	38.48	130	-0.02(-0.06%)
Apr 12, 2019	38.57	38.66	38.50	38.50	1,847	-0.05(-0.14%)
Apr 11, 2019	38.75	38.76	38.51	38.56	8,257	-0.49(-1.26%)
Apr 10, 2019	38.97	39.06	38.97	39.05	7,895	+0.07(+0.17%)
Apr 09, 2019	39.00	39.00	38.91	38.98	2,234	+0.19(+0.48%)
Apr 08, 2019	38.90	38.90	38.72	38.80	21,134	+0.22(+0.58%)
Apr 05, 2019	38.57	38.59	38.54	38.57	50,920	-0.08(-0.20%)
Apr 04, 2019	38.36	38.70	38.36	38.65	2,935	+0.10(+0.25%)
Apr 03, 2019	38.52	38.63	38.51	38.55	23,987	-0.00(-0.01%)
Apr 02, 2019	38.51	38.56	38.45	38.56	18,021	+0.07(+0.19%)
Apr 01, 2019	38.90	38.90	38.48	38.49	67,542	-0.17(-0.43%)
Mar 29, 2019	38.81	38.82	38.65	38.65	1,098,180	+0.09(+0.23%)
Mar 28, 2019	38.66	38.72	38.51	38.56	2,386	-0.62(-1.58%)
Mar 27, 2019	39.23	39.29	39.15	39.18	9,588	-0.19(-0.49%)
Mar 26, 2019	39.32	39.42	39.27	39.37	35,095	-0.17(-0.42%)
Mar 25, 2019	39.41	39.61	39.41	39.54	9,176	+0.32(+0.82%)
Mar 22, 2019	39.18	39.28	39.18	39.22	12,319	+0.09(+0.22%)
Mar 21, 2019	39.33	39.33	39.00	39.13	11,118	-0.21(-0.54%)
Mar 20, 2019	39.11	39.34	38.84	39.34	20,845	+0.25(+0.65%)
Mar 19, 2019	39.21	39.21	39.06	39.09	4,225	+0.14(+0.36%)
Mar 18, 2019	39.05	39.05	38.93	38.95	1,521	-0.01(-0.03%)
Mar 15, 2019	39.02	39.04	38.96	38.96	2,874	+0.19(+0.50%)
Mar 14, 2019	38.73	38.77	38.70	38.77	12,245	-0.42(-1.07%)
Mar 13, 2019	39.10	39.25	39.10	39.19	10,394	+0.26(+0.65%)
Mar 12, 2019	38.79	38.93	38.79	38.93	2,941	+0.24(+0.62%)
Mar 11, 2019	38.77	38.77	38.58	38.69	3,036	-0.17(-0.45%)
Mar 08, 2019	38.87	38.88	38.80	38.87	12,011	+0.38(+0.99%)
Mar 07, 2019	38.40	38.50	38.40	38.49	18,960	-0.03(-0.08%)
Mar 06, 2019	38.45	38.53	38.43	38.51	2,784	+0.05(+0.13%)
Mar 05, 2019	38.42	38.52	38.42	38.47	34,216	-0.05(-0.13%)
Mar 04, 2019	38.49	38.51	38.47	38.51	982	-0.10(-0.25%)
Mar 01, 2019	39.07	39.22	38.61	38.61	1,745	-0.65(-1.66%)
Feb 28, 2019	39.49	39.49	39.26	39.26	11,599	-0.22(-0.57%)
Feb 27, 2019	39.65	39.69	39.44	39.49	3,787	-0.25(-0.64%)
Feb 26, 2019	39.69	39.74	39.63	39.74	2,014	+0.08(+0.19%)
Feb 25, 2019	39.83	39.83	39.67	39.67	1,464	-0.09(-0.23%)
Feb 22, 2019	39.74	39.86	39.66	39.76	38,293	+0.17(+0.44%)
Feb 21, 2019	39.81	39.82	39.58	39.58	70,367	-0.46(-1.15%)
Feb 20, 2019	40.22	40.24	40.03	40.04	19,519	-0.07(-0.17%)
Feb 19, 2019	39.88	40.11	39.84	40.11	2,191	+0.56(+1.40%)
Feb 15, 2019	39.40	39.59	39.40	39.56	32,543	+0.31(+0.78%)
Feb 14, 2019	39.26	39.32	39.24	39.25	1,273	+0.16(+0.41%)
Feb 13, 2019	39.45	39.45	39.09	39.09	13,471	-0.18(-0.45%)
Feb 12, 2019	39.22	39.27	39.14	39.27	737	+0.08(+0.21%)
Feb 11, 2019	39.12	39.25	39.11	39.18	27,090	-0.19(-0.49%)
Feb 08, 2019	39.40	39.41	39.31	39.38	9,958	+0.12(+0.31%)
Feb 07, 2019	39.26	39.26	39.25	39.25	242	+0.09(+0.22%)
Feb 06, 2019	39.34	39.34	39.12	39.17	2,146	-0.16(-0.40%)
Feb 05, 2019	39.47	39.47	39.32	39.32	13,435	-0.03(-0.07%)
Feb 04, 2019	39.31	39.39	39.25	39.35	6,043	-0.15(-0.37%)
Feb 01, 2019	39.55	39.55	39.47	39.50	229,553	-0.03(-0.07%)
Jan 31, 2019	39.70	39.70	39.52	39.53	15,507	+0.03(+0.08%)
Jan 30, 2019	39.29	39.50	39.26	39.50	3,339	+0.24(+0.62%)
Jan 29, 2019	39.21	39.29	39.18	39.25	2,733	+0.17(+0.43%)
Jan 28, 2019	39.06	39.09	39.02	39.09	4,451	+0.11(+0.29%)
Jan 25, 2019	38.79	38.97	38.79	38.97	4,825	+0.59(+1.54%)
Jan 24, 2019	38.42	38.42	38.37	38.38	4,802	-0.09(-0.25%)
Jan 23, 2019	38.40	38.50	38.40	38.48	4,074	-0.05(-0.12%)
Jan 22, 2019	38.43	38.52	38.40	38.52	28,371	+0.12(+0.30%)
Jan 18, 2019	38.45	38.50	38.41	38.41	513	-0.34(-0.88%)
Jan 17, 2019	38.69	38.75	38.67	38.75	9,497	-0.03(-0.08%)
Jan 16, 2019	38.83	38.83	38.77	38.78	14,781	+0.11(+0.28%)
Jan 15, 2019	38.84	38.84	38.64	38.67	4,941	-0.08(-0.20%)
Jan 14, 2019	38.78	38.78	38.73	38.75	2,832	+0.10(+0.25%)
Jan 11, 2019	38.64	38.70	38.62	38.65	10,676	+0.06(+0.15%)
Jan 10, 2019	38.76	38.76	38.59	38.59	2,612	-0.24(-0.63%)
Jan 09, 2019	38.57	38.84	38.57	38.84	16,371	+0.26(+0.67%)
Jan 08, 2019	38.56	38.61	38.54	38.58	18,386	-0.18(-0.47%)
Jan 07, 2019	38.80	38.80	38.65	38.76	77,785	+0.19(+0.51%)
Jan 04, 2019	38.53	38.58	38.44	38.56	4,825	-0.27(-0.71%)
Jan 03, 2019	38.68	38.84	38.68	38.84	67,585	+0.31(+0.81%)
Jan 02, 2019	38.68	38.68	38.42	38.52	13,409	+0.01(+0.03%)
Dec 31, 2018	38.42	38.51	38.39	38.51	1,102,799	+0.08(+0.20%)
Dec 28, 2018	38.38	38.45	38.38	38.44	10,984	+0.13(+0.33%)
Dec 27, 2018	38.21	38.32	38.21	38.31	1,653	+0.27(+0.72%)
Dec 26, 2018	38.26	38.44	37.98	38.04	3,252	+0.19(+0.49%)
Dec 24, 2018	38.00	38.13	37.85	37.85	8,110	+0.14(+0.36%)
Dec 21, 2018	37.87	37.87	37.68	37.72	9,065	-0.17(-0.46%)
Dec 20, 2018	38.00	38.00	37.76	37.89	65,983	+0.57(+1.52%)
Dec 19, 2018	37.75	37.78	37.30	37.32	12,384	-0.20(-0.54%)
Dec 18, 2018	37.45	37.55	37.45	37.52	17,190	+0.07(+0.18%)
Dec 17, 2018	37.31	37.46	37.31	37.46	5,292	+0.24(+0.64%)
Dec 14, 2018	37.06	37.27	37.06	37.22	156,817	-0.13(-0.34%)
Dec 13, 2018	37.32	37.34	37.29	37.34	1,853	-0.12(-0.33%)
Dec 12, 2018	37.46	37.47	37.42	37.47	945	+0.08(+0.21%)
Dec 11, 2018	37.41	37.44	37.36	37.39	7,028	-0.03(-0.08%)
Dec 10, 2018	37.45	37.50	37.38	37.42	15,083	-0.14(-0.38%)
Dec 07, 2018	37.43	37.60	37.37	37.56	9,273	+0.28(+0.75%)
Dec 06, 2018	37.38	37.38	37.13	37.28	21,248	+0.05(+0.13%)
Dec 04, 2018	37.34	37.35	37.21	37.24	17,922	+0.21(+0.57%)
Dec 03, 2018	37.12	37.15	37.01	37.03	26,656	+0.33(+0.89%)
Nov 30, 2018	36.70	36.80	36.60	36.70	37,719	-0.15(-0.42%)
Nov 29, 2018	36.91	36.97	36.73	36.85	15,325	+0.11(+0.29%)
Nov 28, 2018	36.50	36.93	36.48	36.75	66,784	+0.16(+0.45%)
Nov 27, 2018	36.80	36.80	36.53	36.58	18,362	-0.24(-0.65%)
Nov 26, 2018	36.84	36.85	36.76	36.82	26,888	+0.03(+0.08%)
Nov 23, 2018	36.77	36.81	36.77	36.80	833	-0.11(-0.29%)
Nov 21, 2018		36.90	36.90	36.90	0	+0.12(+0.31%)
Nov 20, 2018	36.87	36.89	36.73	36.79	9,261	-0.05(-0.13%)
Nov 19, 2018	36.75	36.89	36.74	36.83	40,661	+0.05(+0.13%)
Nov 16, 2018	36.85	36.87	36.74	36.79	53,766	+0.26(+0.71%)
Nov 15, 2018	36.57	36.58	36.46	36.53	15,867	+0.04(+0.11%)
Nov 14, 2018	36.09	36.54	36.09	36.49	9,358	+0.32(+0.88%)
Nov 13, 2018	36.16	36.22	36.10	36.17	20,259	-0.01(-0.03%)
Nov 12, 2018	36.33	36.33	36.15	36.18	77,110	-0.26(-0.71%)
Nov 09, 2018	36.45	36.47	36.37	36.44	14,900	-0.42(-1.15%)
Nov 08, 2018	36.86	36.96	36.79	36.86	19,541	-0.09(-0.23%)
Nov 07, 2018	37.00	37.04	36.93	36.95	26,846	+0.01(+0.03%)
Nov 06, 2018	37.10	37.11	36.90	36.94	23,937	-0.12(-0.34%)
Nov 05, 2018	37.07	37.20	37.04	37.06	73,597	-0.09(-0.23%)
Nov 02, 2018	37.19	37.25	37.09	37.15	14,275	-0.02(-0.05%)
Nov 01, 2018	37.07	37.28	37.02	37.17	25,758	+0.50(+1.36%)
Oct 31, 2018	36.57	36.67	36.52	36.67	40,407	-0.20(-0.55%)
Oct 30, 2018	36.89	36.94	36.82	36.87	95,964	-0.15(-0.41%)
Oct 29, 2018	37.07	37.10	36.89	37.03	49,923	-0.15(-0.41%)
Oct 26, 2018	37.18	37.46	37.11	37.18	34,489	+0.12(+0.31%)
Oct 25, 2018	37.16	37.16	37.03	37.06	18,678	-0.12(-0.31%)
Oct 24, 2018	37.09	37.18	37.01	37.18	43,868	+0.10(+0.26%)
Oct 23, 2018	37.29	37.32	37.08	37.08	56,408	+0.22(+0.60%)
Oct 22, 2018	36.82	36.87	36.79	36.86	37,539	-0.12(-0.31%)
Oct 19, 2018	37.04	37.04	36.95	36.98	115,451	+0.05(+0.13%)
Oct 18, 2018	36.88	37.07	36.85	36.93	222,799	+0.07(+0.18%)
Oct 17, 2018	36.92	37.04	36.85	36.86	12,519	-0.08(-0.21%)
Oct 16, 2018	37.12	37.12	36.92	36.94	44,456	-0.01(-0.03%)
Oct 15, 2018	36.98	37.08	36.95	36.95	14,286	+0.24(+0.65%)
Oct 12, 2018	36.81	36.84	36.67	36.71	60,643	-0.14(-0.39%)
Oct 11, 2018	36.33	36.94	36.33	36.85	37,306	+0.89(+2.48%)
Oct 10, 2018	35.84	35.98	35.76	35.96	4,635	+0.08(+0.21%)
Oct 09, 2018	35.81	35.88	35.72	35.88	937	+0.05(+0.13%)
Oct 08, 2018	35.77	35.84	35.65	35.84	22,301	-0.44(-1.22%)
Oct 05, 2018	36.26	36.33	36.21	36.28	119,931	+0.11(+0.29%)
Oct 04, 2018	36.25	36.36	36.09	36.17	108,793	+0.06(+0.16%)
Oct 03, 2018	36.23	36.27	36.08	36.11	47,672	-0.18(-0.50%)
Oct 02, 2018	36.21	36.40	36.20	36.30	83,065	+0.43(+1.20%)
Oct 01, 2018	35.79	35.86	35.74	35.86	51,958	-0.05(-0.13%)
Sep 28, 2018	35.89	35.96	35.89	35.91	4,376	+0.20(+0.56%)
Sep 27, 2018	35.68	35.71	35.64	35.71	89,128	-0.30(-0.83%)
Sep 26, 2018	36.04	36.16	35.93	36.01	52,472	-0.22(-0.61%)
Sep 25, 2018	36.26	36.29	36.20	36.23	44,708	+0.06(+0.16%)
Sep 24, 2018	36.25	36.29	36.17	36.17	14,617	+0.01(+0.03%)
Sep 21, 2018	35.98	36.16	35.98	36.16	12,816	-0.26(-0.71%)
Sep 20, 2018	36.29	36.42	36.28	36.42	6,188	+0.12(+0.32%)
Sep 19, 2018	36.28	36.31	36.28	36.31	4,810	+0.16(+0.45%)
Sep 18, 2018	36.16	36.16	36.14	36.14	1,090	-0.05(-0.13%)
Sep 17, 2018	36.16	36.31	36.16	36.19	10,737	+0.19(+0.53%)
Sep 14, 2018	36.28	36.28	36.00	36.00	1,458	-0.24(-0.66%)
Sep 13, 2018	36.58	36.58	36.20	36.24	11,507	-0.14(-0.40%)
Sep 12, 2018	36.03	36.45	36.03	36.38	10,319	+0.36(+0.99%)
Sep 11, 2018	35.88	36.11	35.85	36.03	449,128	-0.05(-0.13%)
Sep 10, 2018	36.20	36.20	36.05	36.08	6,209	-0.01(-0.03%)
Sep 07, 2018	36.15	36.22	36.03	36.09	19,589	-0.15(-0.42%)
Sep 06, 2018	36.35	36.45	36.17	36.24	41,138	+0.13(+0.37%)
Sep 05, 2018	36.12	36.13	36.06	36.10	3,346	+0.12(+0.32%)
Sep 04, 2018	35.96	36.02	35.90	35.99	7,422	-0.20(-0.56%)
Aug 31, 2018		36.19	36.19	36.19	0	-0.05(-0.13%)
Aug 30, 2018	36.31	36.31	36.19	36.24	6,377	-0.19(-0.53%)
Aug 29, 2018	36.40	36.43	36.32	36.43	8,562	+0.18(+0.50%)
Aug 28, 2018	36.69	36.69	36.25	36.25	9,637	-0.30(-0.81%)
Aug 27, 2018	36.42	36.57	36.40	36.55	29,814	+0.16(+0.45%)
Aug 24, 2018	36.10	36.48	36.10	36.38	75,335	+0.59(+1.64%)
Aug 23, 2018	35.96	35.99	35.75	35.80	5,047	-0.34(-0.93%)
Aug 22, 2018	36.20	36.20	36.06	36.13	10,093	+0.07(+0.19%)
Aug 21, 2018	35.96	36.07	35.87	36.07	7,983	+0.12(+0.35%)
Aug 20, 2018	35.84	35.95	35.81	35.94	9,737	+0.17(+0.48%)
Aug 17, 2018	35.61	35.77	35.55	35.77	10,836	+0.33(+0.92%)
Aug 16, 2018	35.57	35.65	35.43	35.44	10,764	-0.02(-0.05%)
Aug 15, 2018	35.75	35.75	35.43	35.46	10,531	-0.60(-1.68%)
Aug 14, 2018	36.15	36.16	36.04	36.07	55,595	+0.02(+0.05%)
Aug 13, 2018	36.39	36.39	36.01	36.05	14,653	-0.55(-1.50%)
Aug 10, 2018	36.74	36.74	36.57	36.59	1,667	-0.02(-0.05%)
Aug 09, 2018	36.79	36.79	36.60	36.61	1,913	-0.06(-0.16%)
Aug 08, 2018	36.55	36.67	36.45	36.67	3,407	+0.17(+0.47%)
Aug 07, 2018	36.59	36.63	36.50	36.50	86,622	+0.01(+0.03%)
Aug 06, 2018	36.55	36.63	36.49	36.49	31,529	-0.26(-0.71%)
Aug 03, 2018	36.80	36.91	36.69	36.75	178,907	+0.16(+0.45%)
Aug 02, 2018	36.76	36.76	36.57	36.58	21,244	-0.19(-0.52%)
Aug 01, 2018	36.93	36.93	36.76	36.78	187,407	-0.29(-0.78%)
Jul 31, 2018	36.93	37.14	36.93	37.06	30,235	+0.14(+0.39%)
Jul 30, 2018	37.04	37.04	36.92	36.92	2,774	-0.06(-0.16%)
Jul 27, 2018	37.00	37.08	36.98	36.98	3,344	+0.03(+0.08%)
Jul 26, 2018	37.06	37.06	36.95	36.95	911	-0.29(-0.77%)
Jul 25, 2018	37.26	37.28	37.13	37.24	6,080	+0.21(+0.57%)
Jul 24, 2018	37.08	37.20	37.01	37.03	6,578	-0.01(-0.03%)
Jul 23, 2018	37.17	37.17	37.01	37.04	2,611	-0.17(-0.46%)
Jul 20, 2018	37.13	37.21	37.12	37.21	4,758	+0.25(+0.68%)
Jul 19, 2018	36.83	37.14	36.77	36.96	11,649	-0.17(-0.47%)
Jul 18, 2018	37.04	37.14	36.95	37.13	7,591	+0.00(+0.00%)
Jul 17, 2018	37.32	37.32	37.08	37.13	6,179	-0.39(-1.05%)
Jul 16, 2018	37.52	37.53	37.48	37.52	39,861	-0.03(-0.08%)
Jul 13, 2018	37.54	37.55	37.52	37.55	7,680	-0.17(-0.46%)
Jul 12, 2018	37.74	37.76	37.69	37.73	1,434	+0.14(+0.38%)
Jul 11, 2018	37.80	37.80	37.55	37.58	1,704	-0.40(-1.06%)
Jul 10, 2018	37.94	38.00	37.94	37.99	11,395	-0.08(-0.20%)
Jul 09, 2018	38.26	38.26	38.06	38.06	25,474	+0.08(+0.20%)
Jul 06, 2018	38.15	38.15	37.96	37.99	7,659	-0.04(-0.10%)
Jul 05, 2018	38.13	38.13	37.93	38.02	3,869	+0.07(+0.18%)
Jul 03, 2018		37.96	37.96	37.96	0	+0.42(+1.12%)
Jul 02, 2018	37.78	37.78	37.52	37.53	41,016	-0.38(-1.01%)
Jun 29, 2018		37.99	37.79	37.92	19,774	+0.14(+0.38%)
Jun 28, 2018	37.85	37.85	37.70	37.77	13,444	-0.10(-0.25%)
Jun 27, 2018	37.95	38.00	37.86	37.87	4,477	-0.23(-0.60%)
Jun 26, 2018		38.20	38.28	38.10	7,314	-0.18(-0.48%)
Jun 25, 2018	38.36	38.36	38.27	38.28	18,960	-0.21(-0.55%)
Jun 22, 2018	38.36	38.49	38.36	38.49	9,260	+0.13(+0.35%)
Jun 21, 2018		38.44	38.36	38.36	13,633	-0.08(-0.20%)
Jun 20, 2018	38.58	38.59	38.42	38.44	3,995	-0.18(-0.47%)
Jun 19, 2018	38.57	38.66	38.56	38.62	13,407	-0.10(-0.25%)
Jun 18, 2018	38.76	38.76	38.67	38.71	4,907	-0.07(-0.17%)
Jun 15, 2018		39.45	38.63	38.78	60,288	-0.67(-1.70%)
Jun 14, 2018	39.48	39.55	39.43	39.45	90,229	+0.05(+0.12%)
Jun 13, 2018	39.33	39.42	39.19	39.41	22,332	+0.12(+0.32%)
Jun 12, 2018	39.37	39.37	39.26	39.28	5,085	-0.14(-0.36%)
Jun 11, 2018	39.43	39.50	39.40	39.42	17,613	+0.08(+0.20%)
Jun 08, 2018	39.36	39.39	39.29	39.35	55,426	+0.04(+0.10%)
Jun 07, 2018	39.30	39.36	39.29	39.31	8,223	+0.01(+0.02%)
Jun 06, 2018		39.46	39.27	39.30	54,324	-0.04(-0.10%)
Jun 05, 2018	39.14	39.41	39.14	39.34	68,459	+0.22(+0.56%)

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.