Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.70	41.70	41.59	41.63	4,923	-0.03(-0.08%)
Dec 28, 2018	41.68	42.12	41.62	41.66	47,790	-0.06(-0.14%)
Dec 27, 2018	41.69	41.75	41.60	41.72	13,250	+0.03(+0.08%)
Dec 26, 2018	41.61	41.69	41.61	41.69	5,750	+0.05(+0.12%)
Dec 24, 2018	41.56	41.64	41.56	41.64	840	-0.02(-0.06%)
Dec 21, 2018	41.62	41.66	41.52	41.66	11,167	+0.12(+0.30%)
Dec 20, 2018	41.65	41.66	41.47	41.54	10,280	-0.04(-0.10%)
Dec 19, 2018	41.44	41.58	41.44	41.58	3,820	+0.18(+0.42%)
Dec 18, 2018	41.36	41.46	41.36	41.41	5,260	+0.02(+0.05%)
Dec 17, 2018	41.27	41.39	41.23	41.39	7,862	+0.05(+0.13%)
Dec 14, 2018	41.42	41.48	41.33	41.33	10,116	-0.03(-0.06%)
Dec 13, 2018	41.32	41.36	41.32	41.36	729	-0.06(-0.14%)
Dec 12, 2018	41.39	41.42	41.38	41.41	1,275	+0.02(+0.06%)
Dec 10, 2018		41.39	41.39	41.39	0	-0.12(-0.28%)
Dec 07, 2018	41.41	41.51	41.25	41.51	3,854	+0.14(+0.34%)
Dec 06, 2018	41.31	41.49	41.22	41.37	10,356	+0.06(+0.14%)
Dec 04, 2018	41.41	41.41	41.20	41.31	17,584	+0.12(+0.28%)
Dec 03, 2018	41.17	41.20	41.16	41.19	11,569	-0.14(-0.34%)
Nov 30, 2018	41.20	41.40	41.20	41.33	12,043	+0.05(+0.12%)
Nov 29, 2018	41.22	41.28	41.13	41.28	54,432	+0.04(+0.10%)
Nov 28, 2018	41.30	41.30	41.10	41.24	16,663	+0.05(+0.12%)
Nov 27, 2018	41.24	41.24	41.10	41.19	6,217	+0.13(+0.31%)
Nov 26, 2018	40.83	41.12	40.83	41.06	3,832	-0.23(-0.55%)
Nov 23, 2018	41.26	41.29	41.26	41.29	3,492	+0.07(+0.18%)
Nov 21, 2018		41.22	41.22	41.22	0	+0.02(+0.04%)
Nov 20, 2018	41.16	41.22	41.13	41.20	5,520	+0.11(+0.26%)
Nov 19, 2018	41.00	41.15	40.95	41.09	6,406	-0.01(-0.02%)
Nov 16, 2018	41.07	41.14	41.07	41.10	10,389	-0.04(-0.10%)
Nov 15, 2018	41.05	41.15	41.05	41.14	3,111	+0.09(+0.21%)
Nov 14, 2018	41.05	41.05	41.05	41.05	271	-0.18(-0.43%)
Nov 12, 2018		41.23	41.23	41.23	0	+0.19(+0.46%)
Nov 08, 2018		41.04	41.04	41.04	0	-0.00(-0.00%)
Nov 07, 2018	41.05	41.13	40.96	41.04	2,632	+0.08(+0.19%)
Nov 06, 2018	41.03	41.04	40.97	40.97	2,509	+0.00(+0.00%)
Nov 05, 2018		40.97	40.97	40.97	14	-0.00(-0.00%)
Nov 02, 2018	40.93	40.99	40.93	40.97	1,932	-0.02(-0.04%)
Nov 01, 2018	41.08	41.08	40.98	40.98	2,774	+0.00(+0.00%)
Oct 31, 2018	41.02	41.02	40.98	40.98	2,774	+0.07(+0.17%)
Oct 30, 2018	40.91	40.91	40.91	40.91	257	-0.17(-0.41%)
Oct 29, 2018	41.08	41.08	41.08	41.08	572	-0.01(-0.02%)
Oct 26, 2018	41.09	41.19	40.94	41.09	14,496	+0.08(+0.20%)
Oct 25, 2018		41.01	41.01	41.01	47	+0.00(+0.00%)
Oct 24, 2018	41.15	41.15	40.99	41.01	2,621	-0.06(-0.15%)
Oct 23, 2018	41.11	41.11	41.07	41.07	1,461	-0.03(-0.07%)
Oct 22, 2018	41.05	41.10	41.05	41.10	922	+0.04(+0.10%)
Oct 19, 2018	40.99	41.06	40.95	41.06	848	-0.03(-0.08%)
Oct 18, 2018	40.98	41.09	40.98	41.09	4,124	+0.16(+0.38%)
Oct 17, 2018	40.94	40.94	40.94	40.94	307	-0.15(-0.36%)
Oct 16, 2018	41.08	41.08	40.92	41.08	1,020	+0.01(+0.02%)
Oct 15, 2018		41.08	41.08	41.08	96	+0.00(+0.00%)
Oct 12, 2018	40.90	41.17	40.90	41.08	5,694	+0.13(+0.32%)
Oct 11, 2018	41.24	41.25	40.94	40.94	34,055	-0.21(-0.52%)
Oct 10, 2018	41.19	41.20	41.06	41.16	3,383	-0.11(-0.26%)
Oct 09, 2018	41.15	41.26	41.10	41.26	10,116	+0.00(+0.00%)
Oct 08, 2018	41.26	41.26	41.26	41.26	680	+0.10(+0.24%)
Oct 05, 2018	41.24	41.24	41.17	41.17	1,090	-0.07(-0.18%)
Oct 04, 2018	41.23	41.31	41.19	41.24	22,064	-0.01(-0.02%)
Oct 03, 2018	41.32	41.32	41.23	41.25	2,532	-0.18(-0.44%)
Oct 02, 2018	41.38	41.43	41.33	41.43	1,960	+0.04(+0.10%)
Oct 01, 2018	41.40	41.40	41.39	41.39	3,893	+0.12(+0.28%)
Sep 28, 2018	41.51	41.51	41.27	41.27	484	-0.07(-0.16%)
Sep 27, 2018	41.26	41.35	41.26	41.34	1,542	+0.08(+0.20%)
Sep 26, 2018	41.26	41.26	41.26	41.26	1,485	-0.00(-0.00%)
Sep 25, 2018	41.43	41.43	41.21	41.26	4,906	-0.16(-0.38%)
Sep 24, 2018	41.46	41.46	41.41	41.41	7,960	-0.02(-0.04%)
Sep 21, 2018	41.46	41.46	41.34	41.43	10,178	+0.02(+0.06%)
Sep 20, 2018	41.36	41.41	41.34	41.41	2,813	-0.02(-0.06%)
Sep 19, 2018	41.43	41.43	41.37	41.43	1,960	+0.08(+0.20%)
Sep 18, 2018	41.40	41.45	41.34	41.35	10,087	-0.04(-0.09%)
Sep 17, 2018	41.34	41.50	41.34	41.38	2,556	+0.01(+0.03%)
Sep 14, 2018	41.50	41.50	41.33	41.37	969	-0.10(-0.24%)
Sep 13, 2018	41.50	41.50	41.45	41.47	1,650	-0.01(-0.02%)
Sep 12, 2018	41.54	41.54	41.41	41.48	2,019	+0.03(+0.08%)
Sep 11, 2018	41.46	41.46	41.44	41.45	935	-0.08(-0.20%)
Sep 10, 2018	41.54	41.54	41.47	41.53	1,849	+0.02(+0.06%)
Sep 07, 2018	41.41	41.50	41.41	41.50	4,496	-0.05(-0.13%)
Sep 06, 2018	41.59	41.59	41.56	41.56	729	+0.04(+0.09%)
Sep 05, 2018	41.56	41.56	41.52	41.52	698	-0.02(-0.05%)
Sep 04, 2018	41.59	41.59	41.54	41.54	3,509	-0.14(-0.32%)
Aug 31, 2018		41.68	41.68	41.68	0	+0.06(+0.14%)
Aug 30, 2018	41.56	41.63	41.45	41.62	9,453	+0.16(+0.40%)
Aug 29, 2018	41.53	41.62	41.44	41.45	10,000	-0.19(-0.45%)
Aug 27, 2018		41.64	41.64	41.64	0	+0.03(+0.08%)
Aug 24, 2018	41.59	41.61	41.59	41.61	8,142	-0.05(-0.12%)
Aug 23, 2018	41.66	41.66	41.66	41.66	2,871	+0.09(+0.21%)
Aug 22, 2018	41.67	41.67	41.57	41.57	2,612	-0.05(-0.13%)
Aug 21, 2018	41.63	41.63	41.63	41.63	484	-0.02(-0.06%)
Aug 20, 2018	41.59	41.65	41.48	41.65	5,722	+0.10(+0.24%)
Aug 17, 2018	41.59	41.59	41.50	41.55	4,875	+0.04(+0.11%)
Aug 16, 2018	41.55	41.55	41.51	41.51	1,998	-0.05(-0.12%)
Aug 15, 2018	41.59	41.59	41.54	41.56	1,285	+0.07(+0.18%)
Aug 14, 2018	41.47	41.49	41.37	41.49	7,347	+0.04(+0.09%)
Aug 13, 2018	41.48	41.48	41.45	41.45	1,206	+0.07(+0.16%)
Aug 10, 2018	41.37	41.38	41.37	41.38	853	+0.21(+0.52%)
Aug 09, 2018	41.17	41.17	41.17	41.17	500	-0.02(-0.06%)
Aug 08, 2018	41.28	41.41	41.19	41.19	3,581	-0.12(-0.30%)
Aug 07, 2018	41.32	41.32	41.32	41.32	238	-0.02(-0.06%)
Aug 06, 2018	41.36	41.36	41.28	41.34	2,059	+0.05(+0.12%)
Aug 03, 2018	41.41	41.41	41.28	41.29	853	+0.09(+0.21%)
Aug 02, 2018	41.32	41.37	41.20	41.20	3,900	-0.02(-0.06%)
Aug 01, 2018	41.27	41.27	41.23	41.23	635	-0.19(-0.45%)
Jul 31, 2018	41.31	41.43	41.27	41.41	5,152	+0.11(+0.26%)
Jul 30, 2018	41.18	41.32	41.18	41.31	1,732	+0.02(+0.06%)
Jul 27, 2018	41.20	41.28	41.18	41.28	4,875	+0.11(+0.28%)
Jul 26, 2018	41.42	41.42	41.17	41.17	1,732	-0.15(-0.36%)
Jul 25, 2018	41.31	41.32	41.30	41.32	1,221	+0.07(+0.17%)
Jul 24, 2018	41.25	41.28	41.25	41.25	1,558	-0.06(-0.15%)
Jul 23, 2018	41.33	41.41	41.31	41.31	1,227	-0.03(-0.08%)
Jul 20, 2018	41.35	41.49	41.28	41.34	1,901	+0.01(+0.02%)
Jul 19, 2018	41.38	41.46	41.33	41.33	7,854	+0.02(+0.04%)
Jul 18, 2018	41.31	41.32	41.31	41.32	1,355	+0.12(+0.30%)
Jul 17, 2018	41.20	41.20	41.20	41.20	410	-0.15(-0.36%)
Jul 16, 2018	41.19	41.34	41.19	41.34	1,464	+0.02(+0.06%)
Jul 13, 2018	41.34	41.34	41.30	41.32	4,823	+0.01(+0.02%)
Jul 12, 2018	41.31	41.31	41.27	41.31	11,326	+0.16(+0.40%)
Jul 11, 2018	41.15	41.15	41.15	41.15	244	-0.15(-0.36%)
Jul 10, 2018	41.18	41.29	41.18	41.29	3,442	+0.12(+0.30%)
Jul 09, 2018	41.25	41.25	41.17	41.17	1,631	+0.01(+0.02%)
Jul 06, 2018	41.12	41.16	41.12	41.16	605	+0.00(+0.01%)
Jul 05, 2018	41.06	41.16	41.06	41.16	481	-0.05(-0.13%)
Jul 03, 2018		41.21	41.21	41.21	0	+0.13(+0.32%)
Jul 02, 2018	41.02	41.08	40.93	41.08	5,662	-0.07(-0.16%)
Jun 29, 2018	41.15	41.15	41.15	41.15	746	+0.05(+0.12%)
Jun 28, 2018	41.09	41.10	41.09	41.10	3,938	+0.04(+0.09%)
Jun 27, 2018	41.09	41.09	41.06	41.06	1,331	-0.01(-0.02%)
Jun 26, 2018	41.09	41.09	41.00	41.07	1,720	-0.07(-0.17%)
Jun 25, 2018	41.11	41.14	41.05	41.14	883	+0.17(+0.42%)
Jun 22, 2018	41.00	41.03	40.97	40.97	1,345	-0.15(-0.36%)
Jun 21, 2018	40.99	41.11	40.99	41.11	394	+0.03(+0.08%)
Jun 20, 2018	41.07	41.08	41.07	41.08	2,254	-0.05(-0.12%)
Jun 19, 2018	41.13	41.13	41.13	41.13	681	+0.09(+0.23%)
Jun 18, 2018	41.05	41.09	41.01	41.04	17,217	+0.05(+0.11%)
Jun 15, 2018	40.99	41.01	40.99	40.99	4,675	+0.06(+0.14%)
Jun 14, 2018	40.91	41.02	40.91	40.93	3,273	-0.01(-0.02%)
Jun 13, 2018	40.94	40.94	40.94	40.94	1,104	+0.00(+0.00%)
Jun 12, 2018	40.94	40.94	40.94	40.94	1,250	-0.06(-0.15%)
Jun 11, 2018	41.04	41.04	41.00	41.00	3,643	+0.09(+0.22%)
Jun 08, 2018	40.90	40.91	40.88	40.91	6,717	-0.09(-0.22%)
Jun 07, 2018	40.92	41.02	40.92	41.00	2,033	+0.05(+0.11%)
Jun 05, 2018		40.96	40.96	40.96	85	+0.00(+0.01%)
Jun 04, 2018	40.98	40.98	40.95	40.95	1,223	-0.04(-0.11%)
Jun 01, 2018	40.92	41.00	40.92	41.00	1,439	-0.06(-0.14%)
May 31, 2018	41.31	41.31	41.06	41.06	384	+0.15(+0.36%)
May 30, 2018	41.32	41.32	40.91	40.91	2,307	-0.09(-0.22%)
May 29, 2018	41.00	41.00	41.00	41.00	388	+0.08(+0.20%)
May 25, 2018		40.92	40.92	40.92	0	+0.10(+0.24%)
May 24, 2018	40.81	40.82	40.81	40.82	245	-0.01(-0.03%)
May 23, 2018	40.82	40.83	40.74	40.83	1,647	+0.00(+0.01%)
May 22, 2018	40.83	40.83	40.83	40.83	140	+0.04(+0.11%)
May 21, 2018	40.79	40.80	40.78	40.78	4,724	+0.08(+0.19%)
May 18, 2018	40.67	40.79	40.67	40.71	1,655	+0.01(+0.03%)
May 16, 2018		40.70	40.70	40.70	1	+0.05(+0.13%)
May 15, 2018	40.62	40.64	40.62	40.64	929	-0.18(-0.44%)
May 14, 2018	40.82	40.82	40.82	40.82	817	+0.03(+0.07%)
May 10, 2018		40.79	40.79	40.79	78	+0.07(+0.18%)
May 09, 2018	40.69	40.72	40.68	40.72	839	+0.03(+0.08%)
May 08, 2018	40.88	40.88	40.69	40.69	6,831	-0.16(-0.40%)
May 07, 2018	41.07	41.07	40.85	40.85	1,789	+0.17(+0.42%)
May 04, 2018	40.67	40.82	40.67	40.68	7,206	-0.06(-0.16%)
May 02, 2018		40.75	40.75	40.75	0	+0.02(+0.06%)
May 01, 2018	40.66	40.75	40.66	40.72	4,136	-0.03(-0.08%)
Apr 30, 2018	40.73	40.75	40.70	40.75	2,683	+0.05(+0.12%)
Apr 27, 2018	40.60	40.71	40.60	40.71	1,648	+0.07(+0.16%)
Apr 26, 2018	40.60	40.64	40.55	40.64	1,754	+0.23(+0.56%)
Apr 25, 2018	40.41	40.41	40.41	40.41	406	-0.28(-0.69%)
Apr 24, 2018	40.60	40.75	40.60	40.69	14,464	-0.07(-0.17%)
Apr 23, 2018	40.71	41.57	40.64	40.76	39,492	+0.04(+0.09%)
Apr 20, 2018	40.67	40.75	40.67	40.73	2,779	+0.02(+0.06%)
Apr 19, 2018	40.79	40.79	40.70	40.70	510	-0.05(-0.13%)
Apr 18, 2018	40.82	40.83	40.76	40.76	10,224	+0.08(+0.19%)
Apr 17, 2018	40.68	40.68	40.68	40.68	3,740	+0.04(+0.09%)
Apr 13, 2018		40.65	40.65	40.65	0	-0.11(-0.27%)
Apr 12, 2018	40.70	40.77	40.70	40.76	1,267	+0.01(+0.03%)
Apr 11, 2018	40.75	40.75	40.75	40.75	527	-0.01(-0.02%)
Apr 10, 2018	40.67	40.75	40.67	40.75	605	+0.02(+0.06%)
Apr 09, 2018	40.56	40.73	40.55	40.73	4,320	+0.02(+0.06%)
Apr 06, 2018	40.55	40.71	40.55	40.71	3,170	+0.05(+0.13%)
Apr 05, 2018	40.65	40.65	40.65	40.65	645	-0.01(-0.03%)
Apr 04, 2018	40.71	40.77	40.67	40.67	6,653	+0.02(+0.04%)
Apr 03, 2018	40.69	40.83	40.65	40.65	14,765	-0.06(-0.14%)
Apr 02, 2018	40.71	40.84	40.67	40.71	21,693	+0.24(+0.58%)
Mar 29, 2018		40.47	40.47	40.47	0	-0.32(-0.78%)
Mar 28, 2018	40.65	40.79	40.65	40.79	13,223	+0.10(+0.24%)
Mar 27, 2018	40.63	40.69	40.63	40.69	42,941	+0.06(+0.16%)
Mar 26, 2018	40.64	40.65	40.60	40.62	105,046	+0.05(+0.12%)
Mar 23, 2018	40.51	40.84	40.50	40.58	157,624	-0.04(-0.11%)
Mar 22, 2018	40.49	40.63	40.45	40.62	21,543	+0.13(+0.33%)
Mar 21, 2018	40.43	40.65	40.43	40.49	135,552	+0.02(+0.06%)
Mar 20, 2018	40.25	40.49	40.25	40.46	41,343	+0.24(+0.59%)
Mar 16, 2018		40.23	40.23	40.23	0	-0.13(-0.32%)
Mar 15, 2018	40.34	40.47	40.33	40.36	4,944	+0.13(+0.32%)
Mar 14, 2018	40.23	40.23	40.23	40.23	12,362	+0.12(+0.31%)
Mar 09, 2018		40.10	40.10	40.10	0	-0.11(-0.29%)
Mar 08, 2018	40.22	40.22	40.22	40.22	770	+0.06(+0.16%)
Mar 06, 2018		40.16	40.16	40.16	0	-0.04(-0.10%)
Mar 05, 2018	40.22	40.41	40.18	40.20	3,722	-0.17(-0.42%)
Mar 02, 2018	40.37	40.37	40.37	40.37	475	-0.02(-0.06%)
Mar 01, 2018	40.39	40.39	40.39	40.39	7,438	+0.00(+0.00%)
Feb 28, 2018	40.39	40.40	40.39	40.39	1,869	+0.02(+0.06%)
Feb 27, 2018	40.38	40.55	40.37	40.37	4,175	+0.08(+0.20%)
Feb 23, 2018		40.28	40.28	40.28	16	-0.54(-1.32%)
Feb 22, 2018	40.20	40.38	40.20	40.82	5,686	+0.78(+1.96%)
Feb 21, 2018	40.16	40.16	40.00	40.04	6,166	+0.00(+0.00%)
Feb 20, 2018	40.13	40.20	39.99	40.04	7,757	-0.11(-0.28%)
Feb 16, 2018		40.15	40.15	40.15	0	-0.20(-0.50%)
Feb 15, 2018	40.34	40.35	40.34	40.35	1,113	+0.11(+0.27%)
Feb 14, 2018	40.32	40.32	39.99	40.24	1,556	-0.23(-0.57%)
Feb 09, 2018		40.47	40.47	40.47	0	+0.17(+0.42%)
Feb 08, 2018	40.30	40.30	40.30	40.30	436	+0.01(+0.02%)
Feb 07, 2018	40.38	40.38	40.30	40.30	2,053	+0.15(+0.36%)
Feb 05, 2018		40.15	40.15	40.15	0	+0.07(+0.18%)
Feb 02, 2018	40.08	40.08	40.08	40.08	868	-0.17(-0.41%)
Feb 01, 2018	40.33	40.40	40.24	40.24	25,951	-0.21(-0.53%)
Jan 31, 2018	40.46	40.56	40.46	40.46	1,487	+0.13(+0.32%)
Jan 30, 2018	40.33	40.33	40.32	40.33	545	-0.19(-0.47%)
Jan 29, 2018	40.49	40.63	40.49	40.52	8,636	-0.08(-0.19%)
Jan 26, 2018	40.59	40.59	40.59	40.59	123	-0.05(-0.12%)
Jan 24, 2018		40.64	40.64	40.64	0	-0.07(-0.18%)
Jan 23, 2018	40.72	40.72	40.69	40.72	4,958	+0.15(+0.37%)
Jan 22, 2018	40.53	40.57	40.34	40.57	11,919	+0.06(+0.16%)
Jan 17, 2018		40.50	40.50	40.50	0	-0.06(-0.15%)
Jan 12, 2018		40.56	40.56	40.56	0	+0.02(+0.05%)
Jan 11, 2018	40.54	40.54	40.54	40.54	247	-0.02(-0.06%)
Jan 10, 2018	40.56	40.57	40.56	40.57	497	-0.12(-0.30%)
Jan 09, 2018	40.85	40.89	40.69	40.69	24,567	-0.03(-0.08%)
Jan 08, 2018	40.74	40.74	40.72	40.72	1,032	-0.01(-0.02%)
Jan 05, 2018	40.74	40.74	40.73	40.73	1,593	-0.02(-0.04%)
Jan 03, 2018		40.74	40.74	40.74	23	+0.06(+0.14%)

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.