Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.73	33.84	33.63	33.83	33,108	+0.06(+0.18%)
Apr 29, 2019	33.67	33.82	33.59	33.77	40,856	+0.16(+0.46%)
Apr 26, 2019	33.30	33.62	33.30	33.61	28,791	+0.36(+1.09%)
Apr 25, 2019	33.31	33.33	33.05	33.25	28,264	-0.08(-0.23%)
Apr 24, 2019	33.29	33.40	33.14	33.33	65,051	+0.10(+0.29%)
Apr 23, 2019	33.04	33.35	32.98	33.23	55,274	-0.21(-0.64%)
Apr 22, 2019	33.44	33.47	33.24	33.45	26,794	-0.04(-0.12%)
Apr 18, 2019	33.21	33.50	33.21	33.49	50,820	+0.35(+1.06%)
Apr 17, 2019	33.55	33.55	33.06	33.13	44,185	-0.34(-1.02%)
Apr 16, 2019	33.59	33.68	33.42	33.48	24,720	+0.00(+0.00%)
Apr 15, 2019	33.55	33.55	33.43	33.48	20,149	-0.07(-0.20%)
Apr 12, 2019	33.52	33.61	33.40	33.54	28,381	+0.14(+0.41%)
Apr 11, 2019	33.31	33.42	33.28	33.41	38,772	+0.17(+0.50%)
Apr 10, 2019	33.17	33.29	33.05	33.24	31,885	+0.18(+0.53%)
Apr 09, 2019	33.36	33.36	33.04	33.07	126,762	-0.58(-1.71%)
Apr 08, 2019	33.53	33.64	33.41	33.64	62,734	+0.00(+0.00%)
Apr 05, 2019	33.48	33.66	33.35	33.64	234,224	+0.20(+0.58%)
Apr 04, 2019	33.45	33.53	33.27	33.45	1,053,526	+0.06(+0.18%)
Apr 03, 2019	33.40	33.57	33.36	33.39	40,075	+0.07(+0.20%)
Apr 02, 2019	33.49	33.49	33.22	33.32	37,995	-0.17(-0.50%)
Apr 01, 2019	33.41	33.57	33.35	33.49	43,651	+0.32(+0.97%)
Mar 29, 2019	33.08	33.20	33.07	33.16	31,455	+0.22(+0.68%)
Mar 28, 2019	32.82	32.98	32.66	32.94	35,133	+0.18(+0.54%)
Mar 27, 2019	32.89	32.92	32.58	32.76	50,306	-0.18(-0.53%)
Mar 26, 2019	32.87	33.06	32.83	32.94	31,131	+0.26(+0.81%)
Mar 25, 2019	32.53	32.81	32.50	32.68	33,248	+0.10(+0.30%)
Mar 22, 2019	33.18	33.26	32.58	32.58	30,430	-0.81(-2.43%)
Mar 21, 2019	32.89	33.41	32.89	33.39	47,147	+0.40(+1.21%)
Mar 20, 2019	33.03	33.27	32.82	32.99	66,664	-0.10(-0.29%)
Mar 19, 2019	33.22	33.35	32.99	33.09	44,316	-0.07(-0.21%)
Mar 18, 2019	32.99	33.15	32.91	33.15	67,637	+0.23(+0.71%)
Mar 15, 2019	32.85	33.07	32.83	32.92	47,439	+0.20(+0.63%)
Mar 14, 2019	32.81	32.81	32.61	32.72	69,033	-0.13(-0.39%)
Mar 13, 2019	32.80	32.89	32.71	32.84	84,822	+0.14(+0.42%)
Mar 12, 2019	32.66	32.77	32.58	32.71	322,097	+0.14(+0.42%)
Mar 11, 2019	32.24	32.62	32.14	32.57	1,234,931	+0.45(+1.40%)
Mar 08, 2019	31.95	32.15	31.94	32.12	56,148	-0.02(-0.06%)
Mar 07, 2019	32.26	32.33	32.00	32.14	92,330	-0.19(-0.57%)
Mar 06, 2019	32.60	32.60	32.31	32.32	540,417	-0.31(-0.96%)
Mar 05, 2019	32.72	32.80	32.62	32.64	73,829	-0.13(-0.39%)
Mar 04, 2019	33.26	33.26	32.51	32.76	214,435	-0.09(-0.27%)
Mar 01, 2019	32.82	32.88	32.68	32.85	40,164	+0.17(+0.51%)
Feb 28, 2019	32.85	32.93	32.65	32.69	27,255	-0.23(-0.71%)
Feb 27, 2019	32.67	32.97	32.67	32.92	21,738	+0.22(+0.69%)
Feb 26, 2019	32.81	32.90	32.69	32.70	46,946	-0.15(-0.45%)
Feb 25, 2019	32.84	33.03	32.71	32.84	96,827	+0.28(+0.87%)
Feb 22, 2019	32.44	32.61	32.38	32.56	112,501	+0.24(+0.76%)
Feb 21, 2019	32.16	32.35	32.12	32.31	44,869	+0.14(+0.42%)
Feb 20, 2019	32.04	32.24	31.94	32.18	42,165	+0.15(+0.46%)
Feb 19, 2019	31.91	32.17	31.91	32.03	40,172	+0.02(+0.06%)
Feb 15, 2019	31.67	32.01	31.67	32.01	31,250	+0.47(+1.48%)
Feb 14, 2019	31.47	31.66	31.41	31.54	48,122	-0.06(-0.19%)
Feb 13, 2019	31.56	31.69	31.48	31.60	24,405	+0.12(+0.37%)
Feb 12, 2019	31.19	31.51	31.13	31.49	49,483	+0.46(+1.48%)
Feb 11, 2019	31.11	31.13	30.95	31.03	27,339	-0.05(-0.16%)
Feb 08, 2019	30.74	31.08	30.65	31.08	60,144	+0.31(+1.02%)
Feb 07, 2019	30.77	30.85	30.58	30.76	23,309	-0.20(-0.63%)
Feb 06, 2019	30.91	31.04	30.87	30.96	67,171	-0.03(-0.09%)
Feb 05, 2019	30.72	30.99	30.72	30.99	29,126	+0.33(+1.08%)
Feb 04, 2019	30.48	30.66	30.34	30.66	19,709	+0.20(+0.67%)
Feb 01, 2019	30.50	30.68	30.39	30.45	26,332	-0.04(-0.13%)
Jan 31, 2019	30.19	30.54	30.11	30.49	27,412	+0.31(+1.03%)
Jan 30, 2019	29.91	30.30	29.61	30.18	56,071	+0.38(+1.28%)
Jan 29, 2019	29.74	29.96	29.74	29.80	97,201	+0.07(+0.23%)
Jan 28, 2019	29.58	29.73	29.48	29.73	32,584	-0.19(-0.62%)
Jan 25, 2019	29.74	30.03	29.74	29.91	62,193	+0.42(+1.42%)
Jan 24, 2019	29.49	29.67	29.49	29.49	22,909	-0.09(-0.30%)
Jan 23, 2019	29.46	29.71	29.24	29.58	40,435	+0.46(+1.58%)
Jan 22, 2019	29.47	29.53	29.02	29.12	30,748	-0.49(-1.65%)
Jan 18, 2019	29.27	29.71	29.27	29.61	48,463	+0.41(+1.40%)
Jan 17, 2019	28.76	29.27	28.76	29.20	21,830	+0.33(+1.15%)
Jan 16, 2019	28.78	28.97	28.78	28.87	23,844	+0.16(+0.54%)
Jan 15, 2019	28.78	28.82	28.65	28.71	25,416	-0.08(-0.27%)
Jan 14, 2019	28.80	28.85	28.67	28.79	26,381	+0.03(+0.10%)
Jan 11, 2019	28.65	28.86	28.60	28.76	25,307	-0.06(-0.20%)
Jan 10, 2019	28.44	28.85	28.39	28.82	28,702	+0.28(+0.99%)
Jan 09, 2019	28.39	28.69	28.39	28.54	33,304	+0.26(+0.93%)
Jan 08, 2019	28.05	28.31	28.02	28.27	62,138	+0.45(+1.61%)
Jan 07, 2019	27.70	28.06	27.70	27.83	53,357	+0.19(+0.67%)
Jan 04, 2019	27.23	27.78	27.22	27.64	82,685	+0.73(+2.72%)
Jan 03, 2019	27.43	27.43	26.90	26.91	20,371	-0.50(-1.82%)
Jan 02, 2019	27.19	27.47	27.09	27.41	37,010	-0.13(-0.46%)
Dec 31, 2018	27.36	27.54	27.24	27.53	57,992	+0.20(+0.75%)
Dec 28, 2018	27.36	27.62	27.20	27.33	87,501	+0.09(+0.32%)
Dec 27, 2018	26.59	27.24	26.43	27.24	53,395	+0.21(+0.79%)
Dec 26, 2018	26.04	27.02	25.82	27.02	63,168	+1.10(+4.25%)
Dec 24, 2018	26.50	26.50	25.92	25.92	33,914	-0.81(-3.03%)
Dec 21, 2018	27.13	27.49	26.63	26.73	108,499	-0.33(-1.22%)
Dec 20, 2018	27.28	27.38	26.81	27.06	78,753	-0.33(-1.21%)
Dec 19, 2018	27.65	28.06	27.18	27.39	75,797	-0.22(-0.81%)
Dec 18, 2018	27.74	27.89	27.48	27.62	41,551	+0.07(+0.25%)
Dec 17, 2018	27.95	28.22	27.42	27.55	54,165	-0.61(-2.18%)
Dec 14, 2018	28.16	28.43	28.09	28.16	33,565	-0.34(-1.20%)
Dec 13, 2018	28.68	28.74	28.42	28.51	20,408	-0.07(-0.24%)
Dec 12, 2018	28.70	28.94	28.57	28.57	23,381	+0.19(+0.65%)
Dec 11, 2018	28.66	28.76	28.28	28.39	18,437	+0.05(+0.17%)
Dec 10, 2018	28.30	28.44	27.91	28.34	47,562	-0.03(-0.10%)
Dec 07, 2018	28.72	28.96	28.25	28.37	36,132	-0.42(-1.46%)
Dec 06, 2018	28.49	28.79	28.06	28.79	58,466	-0.07(-0.24%)
Dec 04, 2018	29.89	29.97	28.85	28.86	17,347	-1.12(-3.74%)
Dec 03, 2018	29.92	30.16	29.65	29.98	40,536	+0.19(+0.65%)
Nov 30, 2018	29.28	29.78	29.28	29.78	37,877	+0.34(+1.16%)
Nov 29, 2018	29.40	29.61	29.35	29.44	21,281	-0.07(-0.23%)
Nov 28, 2018	29.00	29.52	28.89	29.51	33,180	+0.59(+2.06%)
Nov 27, 2018	28.93	29.01	28.86	28.91	18,748	-0.17(-0.57%)
Nov 26, 2018	28.95	29.13	28.89	29.08	19,858	+0.25(+0.88%)
Nov 23, 2018	28.74	28.96	28.74	28.83	31,923	-0.05(-0.17%)
Nov 21, 2018		28.88	28.88	28.88	0	+0.11(+0.37%)
Nov 20, 2018	28.91	29.13	28.74	28.77	43,718	-0.46(-1.57%)
Nov 19, 2018	29.54	29.65	29.15	29.23	30,797	-0.32(-1.09%)
Nov 16, 2018	29.33	29.69	29.33	29.55	26,277	+0.20(+0.69%)
Nov 15, 2018	28.67	29.43	28.61	29.35	32,570	+0.47(+1.63%)
Nov 14, 2018	29.03	29.38	28.75	28.88	143,272	-0.19(-0.64%)
Nov 13, 2018	29.16	29.51	28.94	29.06	20,629	-0.07(-0.23%)
Nov 12, 2018	29.60	29.62	29.12	29.13	13,489	-0.47(-1.60%)
Nov 09, 2018	29.65	29.76	29.35	29.60	29,562	-0.28(-0.93%)
Nov 08, 2018	29.79	30.02	29.71	29.88	50,833	-0.05(-0.16%)
Nov 07, 2018	29.54	29.95	29.48	29.93	36,812	+0.65(+2.23%)
Nov 06, 2018	29.07	29.41	29.07	29.27	95,306	+0.10(+0.33%)
Nov 05, 2018	28.95	29.21	28.95	29.18	18,467	+0.26(+0.91%)
Nov 02, 2018	28.88	29.02	28.62	28.91	37,774	+0.17(+0.58%)
Nov 01, 2018	28.38	28.80	28.27	28.75	17,678	+0.55(+1.93%)
Oct 31, 2018	28.25	28.44	28.15	28.20	53,142	+0.22(+0.80%)
Oct 30, 2018	27.74	28.01	27.57	27.98	88,352	+0.19(+0.67%)
Oct 29, 2018	28.28	28.57	27.54	27.79	43,928	-0.16(-0.56%)
Oct 26, 2018	27.65	28.21	27.53	27.95	63,539	+0.02(+0.07%)
Oct 25, 2018	27.49	28.13	27.49	27.93	40,929	+0.40(+1.45%)
Oct 24, 2018	28.20	28.34	27.53	27.53	86,334	-0.61(-2.18%)
Oct 23, 2018	28.13	28.38	27.72	28.14	54,406	-0.46(-1.60%)
Oct 22, 2018	28.65	28.77	28.53	28.60	37,444	-0.04(-0.14%)
Oct 19, 2018	28.84	28.91	28.56	28.64	18,168	-0.11(-0.37%)
Oct 18, 2018	29.15	29.18	28.68	28.75	23,027	-0.48(-1.63%)
Oct 17, 2018	29.37	29.37	29.06	29.23	47,670	-0.19(-0.66%)
Oct 16, 2018	28.88	29.43	28.78	29.42	49,444	+0.70(+2.44%)
Oct 15, 2018	28.58	28.89	28.58	28.72	29,206	+0.06(+0.20%)
Oct 12, 2018	28.59	28.90	28.29	28.66	115,479	+0.15(+0.51%)
Oct 11, 2018	29.20	29.28	28.46	28.51	93,803	-0.78(-2.66%)
Oct 10, 2018	29.97	30.05	29.26	29.29	87,034	-0.82(-2.72%)
Oct 09, 2018	30.44	30.46	30.08	30.11	412,266	-0.36(-1.18%)
Oct 08, 2018	30.57	30.57	30.33	30.47	38,079	-0.16(-0.51%)
Oct 05, 2018	30.75	30.85	30.47	30.63	24,943	-0.13(-0.41%)
Oct 04, 2018	30.80	30.91	30.58	30.76	114,043	-0.20(-0.66%)
Oct 03, 2018	30.91	31.06	30.89	30.96	36,535	+0.11(+0.35%)
Oct 02, 2018	30.84	30.96	30.84	30.85	22,656	+0.02(+0.06%)
Oct 01, 2018	31.07	31.15	30.81	30.83	25,263	-0.16(-0.50%)
Sep 28, 2018	30.84	31.05	30.84	30.99	76,986	+0.10(+0.32%)
Sep 27, 2018	30.96	31.05	30.88	30.89	20,685	-0.05(-0.16%)
Sep 26, 2018	31.16	31.16	30.87	30.94	25,343	-0.16(-0.50%)
Sep 25, 2018	31.30	31.30	31.06	31.10	53,249	-0.16(-0.50%)
Sep 24, 2018	31.46	31.49	31.17	31.25	23,847	-0.25(-0.80%)
Sep 21, 2018	31.60	31.68	31.44	31.50	82,381	-0.07(-0.22%)
Sep 20, 2018	31.57	31.57	31.44	31.57	37,930	+0.19(+0.59%)
Sep 19, 2018	31.53	31.57	31.34	31.39	27,071	-0.12(-0.37%)
Sep 18, 2018	31.45	31.50	31.20	31.50	57,396	+0.13(+0.40%)
Sep 17, 2018	31.50	31.50	31.30	31.38	46,932	-0.01(-0.03%)
Sep 14, 2018	31.35	31.45	31.27	31.39	29,480	+0.07(+0.22%)
Sep 13, 2018	31.15	31.32	31.15	31.32	20,961	+0.24(+0.78%)
Sep 12, 2018	31.03	31.16	31.03	31.07	41,863	-0.02(-0.06%)
Sep 11, 2018	30.99	31.17	30.96	31.09	48,938	-0.02(-0.06%)
Sep 10, 2018	31.06	31.26	31.06	31.11	110,251	+0.10(+0.31%)
Sep 07, 2018	30.99	31.11	30.90	31.02	20,338	-0.04(-0.13%)
Sep 06, 2018	30.91	31.13	30.91	31.06	170,296	+0.10(+0.31%)
Sep 05, 2018	30.70	30.98	30.62	30.96	261,053	+0.25(+0.82%)
Sep 04, 2018	30.71	30.77	30.52	30.70	60,377	-0.17(-0.54%)
Aug 31, 2018		30.87	30.87	30.87	0	+0.09(+0.28%)
Aug 30, 2018	30.87	30.95	30.75	30.78	38,274	-0.17(-0.53%)
Aug 29, 2018	30.81	31.01	30.81	30.95	29,630	+0.15(+0.47%)
Aug 28, 2018	30.82	30.95	30.77	30.80	21,133	-0.09(-0.28%)
Aug 27, 2018	30.81	30.95	30.73	30.89	36,991	+0.22(+0.73%)
Aug 24, 2018	30.68	30.70	30.51	30.67	17,976	+0.12(+0.38%)
Aug 23, 2018	30.82	30.82	30.51	30.55	21,740	-0.26(-0.85%)
Aug 22, 2018	30.97	30.97	30.72	30.81	45,175	-0.15(-0.47%)
Aug 21, 2018	30.82	31.01	30.78	30.96	20,580	+0.19(+0.63%)
Aug 20, 2018	30.70	30.79	30.68	30.76	23,080	+0.15(+0.48%)
Aug 17, 2018	30.39	30.64	30.39	30.62	23,317	+0.17(+0.54%)
Aug 16, 2018	30.43	30.58	30.43	30.45	15,460	+0.13(+0.42%)
Aug 15, 2018	30.37	30.37	30.16	30.33	16,465	-0.18(-0.61%)
Aug 14, 2018	30.40	30.56	30.39	30.51	30,174	+0.22(+0.74%)
Aug 13, 2018	30.45	30.47	30.13	30.29	36,995	-0.13(-0.42%)
Aug 10, 2018	30.53	30.56	30.39	30.41	87,517	-0.25(-0.83%)
Aug 09, 2018	30.83	30.91	30.67	30.67	30,629	-0.19(-0.63%)
Aug 08, 2018	30.96	30.97	30.78	30.86	13,194	-0.17(-0.53%)
Aug 07, 2018	31.02	31.09	30.86	31.03	33,339	+0.02(+0.06%)
Aug 06, 2018	30.75	31.03	30.74	31.01	51,335	+0.26(+0.85%)
Aug 03, 2018	30.74	30.84	30.60	30.74	117,717	+0.08(+0.25%)
Aug 02, 2018	30.42	30.70	30.35	30.67	35,629	+0.14(+0.45%)
Aug 01, 2018	30.82	30.82	30.41	30.53	34,476	-0.29(-0.95%)
Jul 31, 2018	30.30	30.88	30.30	30.82	318,280	+0.62(+2.06%)
Jul 30, 2018	30.40	30.50	30.14	30.20	29,216	-0.13(-0.42%)
Jul 27, 2018	30.77	30.77	30.32	30.33	15,231	-0.38(-1.24%)
Jul 26, 2018	30.37	30.80	30.15	30.70	109,422	+0.36(+1.19%)
Jul 25, 2018	30.33	30.35	30.12	30.34	25,754	+0.04(+0.13%)
Jul 24, 2018	30.23	30.38	30.15	30.31	165,222	+0.20(+0.68%)
Jul 23, 2018	30.41	30.41	30.00	30.10	26,979	-0.14(-0.45%)
Jul 20, 2018	30.19	30.39	30.19	30.24	33,162	-0.04(-0.13%)
Jul 19, 2018	29.96	30.35	29.96	30.28	26,640	+0.36(+1.20%)
Jul 18, 2018	29.88	29.97	29.82	29.92	35,408	+0.02(+0.07%)
Jul 17, 2018	29.65	29.94	29.54	29.90	65,805	+0.18(+0.59%)
Jul 16, 2018	29.88	29.91	29.68	29.72	28,548	-0.23(-0.78%)
Jul 13, 2018	29.91	30.06	29.89	29.96	21,579	+0.06(+0.20%)
Jul 12, 2018	29.86	29.90	29.70	29.90	21,295	+0.12(+0.39%)
Jul 11, 2018	29.93	30.08	29.75	29.78	22,115	-0.35(-1.16%)
Jul 10, 2018	30.04	30.18	30.04	30.13	26,525	+0.10(+0.32%)
Jul 09, 2018	30.05	30.16	29.99	30.03	25,589	+0.15(+0.49%)
Jul 06, 2018	29.72	29.94	29.69	29.89	17,917	+0.19(+0.66%)
Jul 05, 2018		29.76	29.47	29.69	25,535	+0.22(+0.76%)
Jul 03, 2018		29.47	29.47	29.47	0	+0.01(+0.03%)
Jul 02, 2018	29.29	29.48	29.08	29.46	55,702	+0.05(+0.17%)
Jun 29, 2018	29.32	29.64	29.32	29.41	120,900	+0.08(+0.27%)
Jun 28, 2018	29.15	29.36	29.08	29.33	31,912	+0.11(+0.37%)
Jun 27, 2018	29.27	29.71	29.23	29.23	31,193	-0.18(-0.63%)
Jun 26, 2018	29.45	29.53	29.38	29.41	28,237	+0.08(+0.27%)
Jun 25, 2018	29.40	29.49	29.18	29.33	23,769	-0.20(-0.69%)
Jun 22, 2018	29.58	29.65	29.49	29.54	20,950	+0.12(+0.40%)
Jun 21, 2018	29.88	29.88	29.42	29.42	32,369	-0.49(-1.63%)
Jun 20, 2018	29.92	29.93	29.81	29.91	18,793	+0.14(+0.46%)
Jun 19, 2018	29.93	29.93	29.66	29.77	26,549	-0.33(-1.10%)
Jun 18, 2018	29.91	30.15	29.89	30.10	25,814	+0.02(+0.05%)
Jun 15, 2018		30.11	29.78	30.08	32,302	+0.06(+0.19%)
Jun 14, 2018	30.18	30.18	29.93	30.03	54,318	-0.05(-0.16%)
Jun 13, 2018	30.29	30.29	30.07	30.08	28,039	-0.21(-0.71%)
Jun 12, 2018	30.29	30.30	30.16	30.29	34,788	+0.03(+0.10%)
Jun 11, 2018	30.34	30.37	30.18	30.26	348,050	-0.01(-0.03%)
Jun 08, 2018	30.13	30.27	29.87	30.27	35,883	+0.11(+0.35%)
Jun 07, 2018	30.18	30.24	30.07	30.16	12,890	+0.09(+0.29%)
Jun 06, 2018		30.12	29.82	30.08	34,534	+0.08(+0.26%)
Jun 05, 2018	29.83	30.04	29.78	30.00	14,378	+0.16(+0.52%)

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.