Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	41.06	41.06	41.04	41.04	3,965	-0.05(-0.12%)
Oct 30, 2019	41.10	41.11	41.08	41.09	4,636	-0.01(-0.03%)
Oct 29, 2019	41.15	41.15	41.11	41.11	8,356	-0.04(-0.11%)
Oct 28, 2019	41.15	41.15	41.15	41.15	247	+0.02(+0.04%)
Oct 25, 2019	41.14	41.14	41.13	41.13	2,214	+0.03(+0.08%)
Oct 24, 2019	41.10	41.10	41.07	41.10	3,591	+0.02(+0.06%)
Oct 23, 2019	41.08	41.08	41.08	41.08	6	+0.01(+0.03%)
Oct 22, 2019	41.05	41.10	41.05	41.07	751	-0.02(-0.04%)
Oct 21, 2019	41.09	41.09	41.08	41.08	383	+0.04(+0.11%)
Oct 18, 2019	41.03	41.04	41.03	41.04	246	-0.00(-0.01%)
Oct 17, 2019	41.05	41.05	41.03	41.04	1,739	+0.03(+0.07%)
Oct 16, 2019	41.01	41.01	41.01	41.01	353	+0.02(+0.05%)
Oct 15, 2019	41.01	41.01	40.99	40.99	367	+0.02(+0.05%)
Oct 14, 2019	40.97	40.97	40.97	40.97	8	+0.01(+0.03%)
Oct 11, 2019	40.96	40.96	40.96	40.96	123	+0.10(+0.23%)
Oct 10, 2019	40.90	40.91	40.87	40.87	23,038	-0.03(-0.07%)
Oct 09, 2019	40.93	40.93	40.90	40.90	7,697	+0.09(+0.21%)
Oct 08, 2019	40.81	40.81	40.81	40.81	286	-0.08(-0.20%)
Oct 07, 2019	40.93	40.93	40.88	40.89	4,677	-0.03(-0.07%)
Oct 04, 2019	40.92	40.92	40.91	40.92	984	+0.09(+0.23%)
Oct 03, 2019	40.86	40.86	40.82	40.83	1,607	+0.01(+0.03%)
Oct 02, 2019	40.84	40.84	40.82	40.82	1,371	-0.10(-0.25%)
Oct 01, 2019	40.92	40.94	40.88	40.92	1,359	-0.04(-0.10%)
Sep 30, 2019	40.97	40.97	40.96	40.96	2,240	+0.05(+0.12%)
Sep 27, 2019	40.91	40.91	40.91	40.91	0	-0.01(-0.03%)
Sep 26, 2019	40.93	40.93	40.92	40.92	754	-0.02(-0.05%)
Sep 25, 2019	40.92	40.94	40.92	40.94	2,005	+0.01(+0.03%)
Sep 24, 2019	40.96	40.97	40.93	40.93	4,654	-0.03(-0.08%)
Sep 23, 2019	40.97	40.99	40.96	40.96	1,616	+0.02(+0.05%)
Sep 20, 2019	40.93	40.94	40.93	40.94	123	+0.04(+0.10%)
Sep 19, 2019	40.93	40.96	40.90	40.90	5,032	+0.00(+0.01%)
Sep 18, 2019	40.89	40.90	40.88	40.89	2,882	+0.00(+0.00%)
Sep 17, 2019	40.88	40.89	40.88	40.89	1,497	+0.00(+0.01%)
Sep 16, 2019	40.88	40.89	40.87	40.89	5,742	+0.04(+0.11%)
Sep 13, 2019	40.85	40.85	40.85	40.85	123	-0.08(-0.20%)
Sep 12, 2019	40.90	40.93	40.89	40.93	3,255	-0.02(-0.04%)
Sep 11, 2019	40.95	40.95	40.94	40.94	2,289	-0.02(-0.04%)
Sep 10, 2019	40.93	41.00	40.92	40.96	14,536	-0.02(-0.06%)
Sep 09, 2019	40.95	41.00	40.95	40.98	2,461	+0.01(+0.02%)
Sep 06, 2019	40.98	40.98	40.97	40.97	5,063	+0.10(+0.24%)
Sep 05, 2019	40.89	40.90	40.87	40.87	51,284	+0.07(+0.17%)
Sep 04, 2019	40.78	40.81	40.78	40.81	1,164	+0.04(+0.11%)
Sep 03, 2019	40.76	40.77	40.76	40.76	5,653	-0.04(-0.09%)
Aug 30, 2019	40.80	40.80	40.80	40.80	123	-0.01(-0.02%)
Aug 29, 2019	40.86	40.87	40.81	40.81	52,914	+0.04(+0.10%)
Aug 28, 2019	40.78	40.78	40.76	40.77	705	+0.05(+0.13%)
Aug 27, 2019	40.73	40.73	40.71	40.71	1,319	+0.01(+0.02%)
Aug 26, 2019	40.64	40.71	40.64	40.71	2,422	+0.13(+0.32%)
Aug 23, 2019	40.57	40.57	40.57	40.57	123	-0.11(-0.28%)
Aug 22, 2019	40.67	40.69	40.67	40.69	1,941	+0.06(+0.16%)
Aug 21, 2019	40.62	40.62	40.62	40.62	0	+0.09(+0.22%)
Aug 20, 2019	40.56	40.56	40.53	40.53	2,662	-0.03(-0.07%)
Aug 19, 2019	40.56	40.56	40.56	40.56	297	+0.08(+0.19%)
Aug 16, 2019	40.48	40.48	40.48	40.48	123	+0.08(+0.19%)
Aug 15, 2019	40.38	40.41	40.38	40.41	123	+0.09(+0.22%)
Aug 14, 2019	40.33	40.33	40.32	40.32	5,643	-0.18(-0.45%)
Aug 13, 2019	40.52	40.52	40.50	40.50	7,607	+0.09(+0.23%)
Aug 12, 2019	40.44	40.44	40.41	40.41	3,557	-0.01(-0.04%)
Aug 09, 2019	40.42	40.43	40.42	40.42	1,487	+0.02(+0.04%)
Aug 08, 2019	40.35	40.41	40.35	40.41	257	+0.08(+0.21%)
Aug 07, 2019	40.19	40.32	40.19	40.32	936	+0.02(+0.05%)
Aug 06, 2019	40.20	40.30	40.14	40.30	8,334	+0.18(+0.44%)
Aug 05, 2019	40.20	40.20	40.12	40.12	177	-0.27(-0.68%)
Aug 02, 2019	40.40	40.40	40.40	40.40	123	+0.04(+0.09%)
Aug 01, 2019	40.37	40.37	40.36	40.36	249	+0.03(+0.07%)
Jul 31, 2019	40.33	40.33	40.33	40.33	156	-0.08(-0.20%)
Jul 30, 2019	40.39	40.43	40.39	40.41	931	-0.00(-0.00%)
Jul 29, 2019	40.41	40.41	40.41	40.41	1	-0.00(-0.00%)
Jul 26, 2019	40.42	40.42	40.42	40.42	124	+0.06(+0.16%)
Jul 25, 2019	40.34	40.35	40.33	40.35	3,063	-0.04(-0.11%)
Jul 24, 2019	40.38	40.40	40.37	40.40	709	+0.02(+0.06%)
Jul 23, 2019	40.37	40.37	40.37	40.37	872	+0.05(+0.12%)
Jul 22, 2019	40.28	40.33	40.28	40.32	4,522	+0.09(+0.23%)
Jul 19, 2019	40.29	40.29	40.23	40.23	8,215	-0.09(-0.21%)
Jul 18, 2019	40.29	40.32	40.29	40.32	358	+0.05(+0.11%)
Jul 17, 2019	40.27	40.27	40.27	40.27	65	-0.01(-0.02%)
Jul 16, 2019	40.29	40.29	40.28	40.28	1,009	-0.05(-0.13%)
Jul 15, 2019	40.32	40.34	40.32	40.33	5,222	+0.00(+0.01%)
Jul 12, 2019	40.33	40.33	40.33	40.33	2,863	+0.04(+0.09%)
Jul 11, 2019	40.33	40.33	40.25	40.29	4,195	-0.04(-0.11%)
Jul 10, 2019	40.33	40.33	40.33	40.33	8	+0.06(+0.14%)
Jul 09, 2019	40.29	40.29	40.28	40.28	5,626	-0.01(-0.02%)
Jul 08, 2019	40.28	40.28	40.25	40.28	1,603	-0.01(-0.04%)
Jul 05, 2019	40.29	40.31	40.25	40.30	11,452	-0.10(-0.24%)
Jul 03, 2019	40.38	40.41	40.38	40.39	497	+0.08(+0.19%)
Jul 02, 2019	40.33	40.33	40.32	40.32	598	+0.02(+0.06%)
Jul 01, 2019	40.34	40.34	40.29	40.29	235	+0.05(+0.12%)
Jun 28, 2019	40.23	40.25	40.23	40.25	374	-0.01(-0.03%)
Jun 27, 2019	40.24	40.26	40.24	40.26	948	+0.10(+0.26%)
Jun 26, 2019	40.18	40.19	40.15	40.15	1,612	-0.01(-0.04%)
Jun 25, 2019	40.18	40.19	40.17	40.17	1,318	-0.10(-0.26%)
Jun 24, 2019	40.27	40.27	40.27	40.27	448	-0.00(-0.01%)
Jun 21, 2019	40.31	40.32	40.28	40.28	3,374	-0.09(-0.23%)
Jun 20, 2019	40.32	40.37	40.29	40.37	3,636	+0.18(+0.46%)
Jun 19, 2019	40.05	40.18	40.05	40.18	42,492	+0.15(+0.36%)
Jun 18, 2019	40.04	40.06	40.02	40.04	3,031	+0.14(+0.34%)
Jun 17, 2019	39.90	39.90	39.90	39.90	34	-0.03(-0.08%)
Jun 14, 2019	39.93	39.93	39.93	39.93	124	+0.00(+0.01%)
Jun 13, 2019	39.97	39.98	39.93	39.93	12,617	+0.07(+0.19%)
Jun 12, 2019	39.85	39.86	39.85	39.86	256	-0.03(-0.06%)
Jun 11, 2019	39.88	39.88	39.88	39.88	58	+0.06(+0.14%)
Jun 10, 2019	39.83	39.83	39.83	39.83	134	+0.00(+0.01%)
Jun 07, 2019	39.82	39.82	39.82	39.82	0	+0.09(+0.22%)
Jun 06, 2019	39.67	39.78	39.64	39.74	27,998	+0.06(+0.16%)
Jun 05, 2019	39.68	39.68	39.67	39.67	2,125	+0.05(+0.13%)
Jun 04, 2019	39.62	39.62	39.62	39.62	0	+0.25(+0.63%)
Jun 03, 2019	39.37	39.37	39.37	39.37	0	+0.05(+0.13%)
May 31, 2019	39.39	39.39	39.32	39.32	6,523	-0.15(-0.39%)
May 30, 2019	39.47	39.47	39.47	39.47	0	+0.03(+0.07%)
May 29, 2019	39.41	39.44	39.41	39.44	126	-0.06(-0.15%)
May 28, 2019	39.59	39.59	39.47	39.50	38,667	+0.01(+0.02%)
May 24, 2019	39.49	39.49	39.49	39.49	250	-0.10(-0.25%)
May 23, 2019		39.59	39.59	39.59	0	+0.00(+0.00%)
May 22, 2019	39.59	39.59	39.59	39.59	136	+0.03(+0.06%)
May 21, 2019	39.57	39.57	39.57	39.57	2	+0.07(+0.19%)
May 20, 2019	39.53	39.53	39.49	39.49	377	-0.02(-0.04%)
May 17, 2019	39.51	39.51	39.51	39.51	0	-0.00(-0.00%)
May 16, 2019	39.53	39.53	39.51	39.51	51,388	+0.05(+0.12%)
May 15, 2019	39.46	39.46	39.46	39.46	0	+0.03(+0.08%)
May 14, 2019	39.43	39.43	39.43	39.43	0	+0.07(+0.19%)
May 13, 2019	39.36	39.36	39.36	39.36	7	-0.17(-0.43%)
May 10, 2019	39.53	39.53	39.53	39.53	125	+0.05(+0.12%)
May 09, 2019	39.41	39.48	39.41	39.48	127	-0.02(-0.05%)
May 08, 2019	39.50	39.50	39.50	39.50	0	+0.01(+0.04%)
May 07, 2019	39.53	39.54	39.45	39.49	26,423	-0.16(-0.41%)
May 06, 2019	39.61	39.65	39.59	39.65	10,163	+0.00(+0.01%)
May 03, 2019	39.65	39.65	39.65	39.65	0	+0.05(+0.12%)
May 02, 2019	39.60	39.60	39.60	39.60	0	+0.04(+0.10%)
May 01, 2019	39.61	39.61	39.56	39.56	11,291	-0.07(-0.18%)
Apr 30, 2019	39.61	39.63	39.61	39.63	125	+0.02(+0.06%)
Apr 29, 2019	39.62	39.62	39.61	39.61	125	-0.02(-0.04%)
Apr 26, 2019	39.62	39.62	39.62	39.62	0	+0.03(+0.08%)
Apr 25, 2019	39.59	39.59	39.59	39.59	0	+0.00(+0.01%)
Apr 24, 2019	39.57	39.59	39.57	39.59	2,646	-0.02(-0.06%)
Apr 23, 2019	39.61	39.61	39.61	39.61	125	+0.08(+0.19%)
Apr 22, 2019	39.53	39.53	39.53	39.53	1	-0.03(-0.08%)
Apr 18, 2019	39.57	39.57	39.57	39.57	0	+0.01(+0.03%)
Apr 17, 2019	39.58	39.58	39.55	39.55	107,745	-0.04(-0.09%)
Apr 16, 2019	39.59	39.59	39.59	39.59	0	-0.02(-0.04%)
Apr 15, 2019	39.61	39.61	39.61	39.61	6	-0.01(-0.03%)
Apr 12, 2019	39.62	39.62	39.62	39.62	0	+0.03(+0.07%)
Apr 11, 2019	39.59	39.59	39.59	39.59	0	+0.04(+0.10%)
Apr 10, 2019	39.55	39.55	39.55	39.55	1	+0.09(+0.23%)
Apr 09, 2019	39.46	39.46	39.46	39.46	12	-0.00(-0.01%)
Apr 08, 2019	39.48	39.48	39.46	39.46	1,639	+0.02(+0.04%)
Apr 05, 2019	39.45	39.45	39.45	39.45	0	+0.02(+0.05%)
Apr 04, 2019	39.43	39.43	39.43	39.43	0	+0.04(+0.11%)
Apr 03, 2019	39.38	39.38	39.38	39.38	25	-0.02(-0.04%)
Apr 02, 2019	39.40	39.40	39.40	39.40	0	-0.03(-0.09%)
Apr 01, 2019	39.43	39.43	39.43	39.43	12	+0.05(+0.12%)
Mar 29, 2019	39.38	39.38	39.38	39.38	126	+0.02(+0.06%)
Mar 28, 2019	39.36	39.36	39.36	39.36	0	+0.09(+0.22%)
Mar 27, 2019	39.27	39.27	39.27	39.27	0	+0.02(+0.06%)
Mar 26, 2019	39.25	39.25	39.25	39.25	0	+0.02(+0.06%)
Mar 25, 2019	39.17	39.23	39.17	39.23	132	+0.06(+0.15%)
Mar 22, 2019	39.17	39.17	39.17	39.17	0	-0.09(-0.23%)
Mar 21, 2019	39.26	39.26	39.26	39.26	0	-0.00(-0.01%)
Mar 20, 2019	39.27	39.27	39.27	39.27	0	+0.13(+0.33%)
Mar 19, 2019	39.14	39.14	39.14	39.14	0	-0.01(-0.02%)
Mar 18, 2019	39.15	39.15	39.15	39.15	5	-0.01(-0.03%)
Mar 15, 2019	39.16	39.16	39.16	39.16	0	+0.05(+0.13%)
Mar 14, 2019	39.11	39.11	39.11	39.11	0	-0.01(-0.02%)
Mar 13, 2019	39.12	39.12	39.12	39.12	0	+0.06(+0.16%)
Mar 12, 2019	39.05	39.05	39.05	39.05	0	+0.00(+0.00%)
Mar 11, 2019	39.05	39.05	39.05	39.05	0	+0.13(+0.32%)
Mar 08, 2019	38.93	38.93	38.93	38.93	0	-0.00(-0.01%)
Mar 07, 2019	38.93	38.93	38.93	38.93	189	-0.03(-0.07%)
Mar 06, 2019	38.96	38.96	38.96	38.96	1	-0.06(-0.15%)
Mar 05, 2019	39.04	39.04	39.01	39.01	1,484	+0.01(+0.02%)
Mar 04, 2019	39.01	39.01	39.01	39.01	25	-0.03(-0.08%)
Mar 01, 2019	39.02	39.04	39.02	39.04	126	+0.07(+0.18%)
Feb 28, 2019	38.97	38.97	38.97	38.97	0	-0.01(-0.02%)
Feb 27, 2019	39.00	39.00	38.98	38.98	1,357	+0.01(+0.03%)
Feb 26, 2019	38.97	38.97	38.97	38.97	0	+0.03(+0.08%)
Feb 25, 2019	38.94	38.94	38.94	38.94	0	+0.02(+0.04%)
Feb 22, 2019	38.92	38.92	38.92	38.92	126	+0.05(+0.12%)
Feb 21, 2019	38.90	38.90	38.87	38.87	145	-0.02(-0.06%)
Feb 20, 2019	38.91	38.91	38.90	38.90	524	+0.01(+0.02%)
Feb 19, 2019	38.89	38.89	38.89	38.89	95	+0.04(+0.10%)
Feb 15, 2019	38.85	38.85	38.85	38.85	0	+0.04(+0.09%)
Feb 14, 2019	38.81	38.81	38.81	38.81	25,773	-0.00(-0.01%)
Feb 13, 2019	38.82	38.83	38.82	38.82	1,428	+0.00(+0.00%)
Feb 12, 2019	38.82	38.82	38.82	38.82	2	+0.15(+0.38%)
Feb 11, 2019	38.64	38.67	38.64	38.67	508	+0.02(+0.06%)
Feb 08, 2019	38.61	38.69	38.61	38.65	33,247	+0.02(+0.05%)
Feb 07, 2019	38.63	38.63	38.63	38.63	380	-0.10(-0.26%)
Feb 06, 2019	38.76	38.76	38.73	38.73	888	-0.02(-0.04%)
Feb 05, 2019	38.75	38.75	38.75	38.75	2	+0.12(+0.31%)
Feb 04, 2019	38.63	38.63	38.63	38.63	0	+0.08(+0.20%)
Feb 01, 2019	38.55	38.55	38.55	38.55	0	-0.05(-0.13%)
Jan 31, 2019	38.58	38.60	38.58	38.60	15,032	+0.08(+0.21%)
Jan 30, 2019	38.53	38.53	38.52	38.52	128	+0.21(+0.55%)
Jan 29, 2019	38.28	38.31	38.28	38.31	127	+0.02(+0.06%)
Jan 28, 2019	38.29	38.29	38.29	38.29	0	-0.04(-0.11%)
Jan 25, 2019	38.33	38.33	38.33	38.33	0	+0.05(+0.13%)
Jan 24, 2019	38.28	38.28	38.28	38.28	0	+0.07(+0.19%)
Jan 23, 2019	38.18	38.21	38.18	38.21	280	+0.03(+0.07%)
Jan 22, 2019	38.18	38.18	38.18	38.18	0	-0.09(-0.23%)
Jan 18, 2019	38.27	38.27	38.27	38.27	127	+0.05(+0.13%)
Jan 17, 2019	38.22	38.22	38.22	38.22	70	+0.07(+0.19%)
Jan 16, 2019	38.15	38.15	38.15	38.15	0	+0.07(+0.18%)
Jan 15, 2019	38.08	38.08	38.08	38.08	0	+0.11(+0.29%)
Jan 14, 2019	38.04	38.04	37.97	37.97	254	-0.11(-0.30%)
Jan 11, 2019	38.08	38.08	38.08	38.08	0	-0.05(-0.13%)
Jan 10, 2019	38.13	38.13	38.13	38.13	1	+0.09(+0.24%)
Jan 09, 2019	38.04	38.04	38.02	38.04	636	+0.06(+0.17%)
Jan 08, 2019	37.92	37.98	37.92	37.98	127	+0.21(+0.55%)
Jan 07, 2019	37.76	37.77	37.76	37.77	388	+0.25(+0.65%)
Jan 04, 2019	37.40	37.60	37.40	37.52	382	+0.41(+1.11%)
Jan 03, 2019	37.10	37.15	37.10	37.11	1,020	-0.09(-0.23%)
Jan 02, 2019	37.18	37.20	37.18	37.20	127	-0.03(-0.08%)
Dec 31, 2018	37.23	37.26	37.23	37.23	382	+0.04(+0.12%)
Dec 28, 2018	37.14	37.18	37.14	37.18	127	+0.03(+0.08%)
Dec 27, 2018	37.15	37.15	37.15	37.15	0	-0.07(-0.19%)
Dec 26, 2018	36.95	37.22	36.95	37.22	127	+0.48(+1.30%)
Dec 24, 2018	36.89	36.89	36.75	36.75	254	-0.20(-0.55%)
Dec 21, 2018	36.95	36.95	36.95	36.95	127	-0.12(-0.32%)
Dec 20, 2018	37.12	37.12	36.80	37.07	47,969	-0.19(-0.52%)
Dec 19, 2018	37.28	37.28	37.27	37.27	135	-0.25(-0.67%)
Dec 18, 2018	37.59	37.59	37.51	37.51	511	-0.06(-0.16%)
Dec 17, 2018	37.76	37.76	37.57	37.57	1,685	-0.11(-0.30%)
Dec 14, 2018	37.73	37.73	37.69	37.69	3,837	-0.06(-0.17%)
Dec 13, 2018	37.77	37.77	37.75	37.75	1,607	+0.07(+0.19%)
Dec 12, 2018	37.68	37.68	37.68	37.68	1	+0.12(+0.31%)
Dec 11, 2018	37.63	37.63	37.56	37.56	4,606	+0.04(+0.11%)
Dec 10, 2018	37.52	37.52	37.52	37.52	0	+0.08(+0.21%)
Dec 07, 2018		37.45	37.45	37.45	0	+0.00(+0.00%)
Dec 06, 2018	37.45	37.45	37.45	37.45	127	-0.15(-0.40%)
Dec 04, 2018	37.60	37.60	37.57	37.59	7,803	-0.10(-0.27%)
Dec 03, 2018	37.70	37.70	37.70	37.70	127	+0.06(+0.15%)
Nov 30, 2018		37.64	37.64	37.64	0	+0.00(+0.00%)
Nov 29, 2018	37.63	37.64	37.62	37.64	54,052	+0.02(+0.06%)
Nov 28, 2018	37.62	37.62	37.62	37.62	128	+0.13(+0.35%)
Nov 27, 2018		37.48	37.48	37.48	0	+0.00(+0.00%)
Nov 26, 2018	37.48	37.48	37.48	37.48	1,336	+0.10(+0.27%)
Nov 23, 2018	37.38	37.38	37.38	37.38	128	+0.00(+0.00%)
Nov 21, 2018		37.38	37.38	37.38	0	+0.00(+0.00%)
Nov 20, 2018	37.38	37.38	37.38	37.38	1	+0.00(+0.00%)
Nov 19, 2018	37.38	37.38	37.38	37.38	2	+0.00(+0.00%)
Nov 16, 2018	37.42	37.42	37.38	37.38	256	-0.06(-0.17%)
Nov 15, 2018	37.44	37.44	37.44	37.44	1	+0.00(+0.00%)
Nov 14, 2018	37.46	37.47	37.44	37.44	13,355	-0.19(-0.50%)
Nov 13, 2018		37.63	37.63	37.63	0	+0.00(+0.00%)
Nov 12, 2018	37.72	37.72	37.62	37.63	1,260	-0.09(-0.25%)
Nov 09, 2018	37.72	37.72	37.72	37.72	256	-0.09(-0.24%)
Nov 08, 2018	37.86	37.86	37.82	37.82	371	+0.12(+0.32%)
Nov 07, 2018		37.69	37.69	37.69	0	+0.00(+0.00%)
Nov 06, 2018		37.69	37.69	37.69	0	+0.00(+0.00%)
Nov 05, 2018	37.69	37.69	37.69	37.69	821	+0.02(+0.05%)
Nov 02, 2018		37.68	37.68	37.68	0	+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.