Date	Open	High	Low	Close	Volume	Change (%)
Mar 01, 2019		35.01	35.01	35.01	0	+0.04(+0.13%)
Feb 28, 2019	34.93	35.06	34.93	34.97	6,851	-0.08(-0.23%)
Feb 27, 2019	35.10	35.10	35.01	35.05	1,600	+0.01(+0.03%)
Feb 26, 2019	35.18	35.18	35.01	35.04	2,371	-0.05(-0.15%)
Feb 25, 2019	35.01	35.09	35.00	35.09	2,786	+0.12(+0.34%)
Feb 22, 2019	35.06	35.06	34.97	34.97	3,200	-0.03(-0.09%)
Feb 21, 2019	35.20	35.25	35.00	35.00	2,797	-0.40(-1.13%)
Feb 20, 2019	35.69	35.69	35.26	35.40	15,184	-0.04(-0.12%)
Feb 19, 2019	35.36	35.51	35.36	35.44	1,763	+0.11(+0.32%)
Feb 15, 2019	35.32	35.33	35.26	35.33	1,000	+0.30(+0.86%)
Feb 14, 2019	35.04	35.10	35.03	35.03	1,212	-0.01(-0.03%)
Feb 13, 2019	35.11	35.11	35.00	35.04	2,609	+0.18(+0.50%)
Feb 12, 2019	34.60	34.86	34.60	34.86	3,253	+0.34(+1.00%)
Feb 11, 2019	34.45	34.66	34.45	34.52	4,367	+0.04(+0.12%)
Feb 08, 2019	34.34	34.48	34.15	34.48	2,000	+0.03(+0.09%)
Feb 07, 2019	34.63	34.77	34.17	34.45	20,828	-0.51(-1.47%)
Feb 06, 2019	35.01	35.10	34.95	34.96	3,632	-0.20(-0.58%)
Feb 05, 2019	34.90	35.17	34.90	35.17	2,689	+0.18(+0.53%)
Feb 04, 2019	34.98	34.98	34.98	34.98	22	+0.24(+0.70%)
Feb 01, 2019	34.83	34.83	34.74	34.74	1,000	+0.03(+0.07%)
Jan 31, 2019	34.60	34.72	34.60	34.71	1,374	+0.51(+1.50%)
Jan 30, 2019	33.82	34.22	33.82	34.20	896	+0.68(+2.02%)
Jan 29, 2019	33.80	33.80	33.52	33.52	622	-0.37(-1.08%)
Jan 28, 2019	34.04	34.04	33.64	33.89	2,668	-0.45(-1.31%)
Jan 25, 2019	34.10	34.34	34.09	34.34	6,700	+0.57(+1.67%)
Jan 24, 2019	34.00	34.00	33.59	33.77	1,923	+0.19(+0.55%)
Jan 23, 2019	33.42	33.59	33.42	33.59	4,798	+0.15(+0.44%)
Jan 22, 2019	34.13	34.13	33.44	33.44	1,612	-0.64(-1.88%)
Jan 18, 2019	34.11	34.11	34.08	34.08	400	+0.26(+0.77%)
Jan 17, 2019	33.65	33.82	33.65	33.82	696	+0.32(+0.95%)
Jan 16, 2019	33.98	33.98	33.50	33.50	2,418	-0.03(-0.08%)
Jan 15, 2019	33.54	33.54	33.48	33.53	722	+0.34(+1.02%)
Jan 14, 2019	33.03	33.30	33.03	33.19	1,038	-0.26(-0.77%)
Jan 11, 2019	33.78	33.78	33.25	33.45	2,500	+0.09(+0.28%)
Jan 10, 2019	33.27	33.36	32.90	33.35	3,629	+0.07(+0.20%)
Jan 09, 2019	33.30	33.30	33.26	33.28	2,896	+0.24(+0.73%)
Jan 08, 2019	33.12	33.12	32.58	33.04	828	+0.27(+0.82%)
Jan 07, 2019	31.89	32.77	31.89	32.77	7,567	+0.91(+2.87%)
Jan 04, 2019	31.73	31.92	31.73	31.86	200	+1.36(+4.46%)
Jan 03, 2019	30.77	30.77	30.50	30.50	838	-1.01(-3.19%)
Jan 02, 2019	31.03	31.53	31.03	31.50	9,981	+0.22(+0.71%)
Dec 31, 2018	31.17	31.45	31.17	31.28	2,500	+0.24(+0.77%)
Dec 28, 2018	30.90	31.53	30.90	31.04	1,200	+0.23(+0.74%)
Dec 27, 2018	30.39	30.81	30.01	30.81	1,936	+0.05(+0.15%)
Dec 26, 2018	29.50	30.77	29.08	30.77	4,973	+1.69(+5.80%)
Dec 24, 2018	29.44	29.66	29.07	29.08	6,600	-0.73(-2.46%)
Dec 21, 2018	30.70	30.95	29.81	29.81	4,800	-0.78(-2.54%)
Dec 20, 2018	31.27	31.34	30.47	30.59	4,707	-0.81(-2.59%)
Dec 19, 2018	32.31	32.31	31.15	31.40	1,713	-0.67(-2.10%)
Dec 18, 2018	32.20	32.20	31.95	32.08	1,046	+0.24(+0.76%)
Dec 17, 2018	32.52	32.73	31.76	31.83	10,646	-0.91(-2.78%)
Dec 14, 2018	33.14	33.23	32.67	32.74	804	-0.61(-1.84%)
Dec 13, 2018	33.57	33.57	33.17	33.36	350	-0.16(-0.47%)
Dec 12, 2018	33.66	33.94	33.51	33.51	763	+0.37(+1.10%)
Dec 11, 2018	33.61	33.62	33.01	33.15	581	-0.02(-0.05%)
Dec 10, 2018	33.17	33.17	32.87	33.16	1,372	+0.05(+0.14%)
Dec 07, 2018	33.71	33.71	33.12	33.12	804	-0.48(-1.44%)
Dec 06, 2018	33.03	33.60	33.02	33.60	1,769	-0.58(-1.70%)
Dec 04, 2018	35.00	35.00	34.18	34.18	2,011	-0.99(-2.83%)
Dec 03, 2018	35.35	35.35	35.17	35.17	504	+0.59(+1.70%)
Nov 30, 2018	34.42	34.61	34.42	34.59	2,011	+0.05(+0.14%)
Nov 29, 2018	35.23	35.23	34.25	34.54	3,048	+0.27(+0.77%)
Nov 28, 2018	34.59	34.59	33.76	34.27	1,329	+0.71(+2.11%)
Nov 27, 2018	33.53	33.56	33.53	33.56	433	+0.41(+1.23%)
Nov 26, 2018	33.26	33.26	33.16	33.16	459	+0.32(+0.97%)
Nov 23, 2018	32.84	32.84	32.84	32.84	100	-0.16(-0.50%)
Nov 21, 2018		33.00	33.00	33.00	0	+0.25(+0.75%)
Nov 20, 2018	32.77	32.92	32.53	32.76	13,468	-0.62(-1.85%)
Nov 19, 2018	33.84	33.86	33.37	33.37	1,568	-0.94(-2.75%)
Nov 16, 2018	35.20	35.20	34.18	34.32	1,307	-0.30(-0.87%)
Nov 15, 2018	33.74	34.68	32.53	34.62	9,790	+0.52(+1.51%)
Nov 14, 2018	34.14	34.32	32.88	34.11	18,608	-0.29(-0.85%)
Nov 13, 2018	34.14	34.60	34.09	34.40	8,691	-0.02(-0.06%)
Nov 12, 2018	34.87	35.01	34.42	34.42	6,036	-0.70(-1.98%)
Nov 09, 2018	35.30	35.30	35.11	35.11	1,408	-0.55(-1.55%)
Nov 08, 2018	36.09	36.09	35.67	35.67	2,337	-0.33(-0.92%)
Nov 07, 2018	35.90	36.00	35.90	36.00	3,866	+0.87(+2.49%)
Nov 06, 2018	34.88	35.42	34.88	35.12	3,976	+0.40(+1.15%)
Nov 05, 2018	34.73	34.73	34.73	34.73	1,576	-0.83(-2.32%)
Nov 02, 2018	35.58	35.58	35.55	35.55	402	+0.27(+0.77%)
Nov 01, 2018	35.28	35.28	35.28	35.28	497	+0.55(+1.59%)
Oct 31, 2018	34.59	34.87	34.47	34.73	6,218	+0.82(+2.40%)
Oct 30, 2018	33.40	33.91	33.40	33.91	1,512	+0.63(+1.88%)
Oct 29, 2018	34.70	34.70	33.16	33.28	36,141	-0.76(-2.22%)
Oct 26, 2018	34.90	34.90	33.84	34.04	4,023	-0.61(-1.77%)
Oct 25, 2018	34.97	34.97	34.40	34.65	2,775	+0.52(+1.51%)
Oct 24, 2018	35.25	35.25	34.14	34.14	7,294	-1.25(-3.52%)
Oct 23, 2018	34.81	35.41	34.58	35.38	4,661	-0.08(-0.22%)
Oct 22, 2018	35.53	35.54	35.18	35.46	1,183	-0.07(-0.20%)
Oct 19, 2018	36.02	36.02	35.47	35.53	3,118	-0.22(-0.63%)
Oct 18, 2018	37.39	37.39	35.71	35.76	3,141	-0.84(-2.29%)
Oct 17, 2018	36.74	36.74	36.60	36.60	661	+0.57(+1.57%)
Oct 16, 2018	36.01	36.03	36.01	36.03	254	+0.19(+0.54%)
Oct 15, 2018	35.95	35.95	35.46	35.84	2,723	+0.17(+0.48%)
Oct 12, 2018	35.82	35.90	35.39	35.67	4,224	+0.66(+1.88%)
Oct 11, 2018	35.54	35.76	34.85	35.01	4,646	-0.77(-2.16%)
Oct 10, 2018	37.18	37.18	35.78	35.78	3,820	-1.43(-3.85%)
Oct 09, 2018	36.78	37.31	36.78	37.21	2,001	+0.33(+0.90%)
Oct 08, 2018	37.24	37.28	36.76	36.88	2,282	-0.60(-1.60%)
Oct 05, 2018	38.27	38.27	37.07	37.48	6,638	-0.27(-0.71%)
Oct 04, 2018	38.27	38.27	37.69	37.75	4,958	-0.94(-2.43%)
Oct 03, 2018	38.69	38.69	38.69	38.69	223	+0.27(+0.69%)
Oct 02, 2018	38.77	38.81	38.42	38.42	7,099	-0.35(-0.90%)
Oct 01, 2018	39.04	39.05	38.77	38.77	4,898	+0.27(+0.70%)
Sep 28, 2018	38.47	38.64	38.47	38.50	2,112	-0.10(-0.26%)
Sep 27, 2018	38.64	38.65	38.52	38.60	4,578	-0.04(-0.10%)
Sep 26, 2018	38.37	38.68	38.37	38.64	2,431	+0.26(+0.67%)
Sep 25, 2018	38.28	38.38	38.28	38.38	4,606	+0.16(+0.43%)
Sep 24, 2018	38.24	38.25	38.08	38.22	9,232	-0.01(-0.04%)
Sep 21, 2018	38.64	38.64	38.24	38.24	3,218	-0.12(-0.31%)
Sep 20, 2018	38.20	38.35	38.18	38.35	2,676	+0.35(+0.93%)
Sep 19, 2018	38.11	38.11	37.87	38.00	2,655	-0.11(-0.30%)
Sep 18, 2018	38.09	38.12	38.01	38.12	3,732	+0.15(+0.39%)
Sep 17, 2018	37.89	37.97	37.89	37.97	1,531	-0.04(-0.10%)
Sep 14, 2018	38.19	38.20	38.01	38.01	1,106	-0.11(-0.29%)
Sep 13, 2018	38.32	38.32	38.07	38.12	1,636	+0.37(+0.97%)
Sep 12, 2018	37.50	37.81	37.50	37.75	1,591	+0.38(+1.01%)
Sep 11, 2018	37.37	37.37	37.37	37.37	329	-0.01(-0.02%)
Sep 10, 2018	37.38			37.38	277	-0.00(-0.01%)
Sep 07, 2018	37.40	37.40	37.38	37.38	1,106	-0.24(-0.63%)
Sep 06, 2018	38.03	38.03	37.61	37.62	1,540	-0.14(-0.37%)
Sep 05, 2018	38.28	38.28	37.50	37.76	1,949	-0.52(-1.35%)
Sep 04, 2018	38.18	38.27	38.17	38.27	1,440	+0.05(+0.13%)
Aug 31, 2018		38.23	38.23	38.23	0	+0.01(+0.03%)
Aug 30, 2018	38.37	38.37	38.22	38.22	698	-0.20(-0.52%)
Aug 29, 2018	38.08	38.41	38.08	38.41	1,341	+0.27(+0.72%)
Aug 28, 2018	38.21	38.21	38.12	38.14	2,293	+0.00(+0.01%)
Aug 27, 2018	38.10	38.14	38.10	38.14	1,742	+0.47(+1.25%)
Aug 24, 2018	37.58	37.66	37.58	37.66	402	+0.42(+1.13%)
Aug 23, 2018	37.24	37.24	37.24	37.24	511	+0.10(+0.26%)
Aug 22, 2018	37.06	37.18	36.98	37.15	1,196	+0.08(+0.21%)
Aug 21, 2018	37.14	37.18	37.06	37.07	3,285	+0.40(+1.10%)
Aug 20, 2018	36.50	36.66	36.50	36.66	1,316	+0.01(+0.03%)
Aug 17, 2018	36.35	36.68	36.35	36.66	2,514	-0.05(-0.14%)
Aug 16, 2018	36.68	36.70	36.68	36.70	421	+0.30(+0.82%)
Aug 15, 2018	36.35	36.42	36.28	36.41	1,740	-0.68(-1.82%)
Aug 14, 2018	36.92	37.08	36.92	37.08	709	+0.13(+0.35%)
Aug 13, 2018	37.16	37.16	36.91	36.95	2,090	+0.11(+0.30%)
Aug 10, 2018	36.62	36.94	36.62	36.84	2,514	-0.29(-0.78%)
Aug 09, 2018	37.29	37.35	37.13	37.13	3,891	-0.26(-0.69%)
Aug 08, 2018	37.33	37.41	37.33	37.39	3,524	+0.09(+0.23%)
Aug 07, 2018	37.63	37.63	37.25	37.30	1,328	+0.24(+0.65%)
Aug 06, 2018	37.22	37.22	36.77	37.06	1,253	+0.30(+0.82%)
Aug 03, 2018	36.70	36.79	36.70	36.76	1,408	+0.29(+0.79%)
Aug 02, 2018	35.98	36.47	35.98	36.47	1,333	+0.31(+0.86%)
Aug 01, 2018	36.16	36.16	36.16	36.16	224	+0.04(+0.10%)
Jul 31, 2018	36.26	36.26	36.13	36.13	2,056	+0.08(+0.22%)
Jul 30, 2018	36.39	36.50	36.05	36.05	4,107	-0.49(-1.33%)
Jul 27, 2018	37.00	37.00	36.44	36.54	3,621	-0.57(-1.54%)
Jul 26, 2018	36.85	37.13	36.85	37.11	1,704	+0.03(+0.09%)
Jul 25, 2018	36.90	37.07	36.84	37.07	2,613	+0.08(+0.20%)
Jul 24, 2018	37.13	37.13	37.00	37.00	927	+0.14(+0.39%)
Jul 23, 2018	36.92	36.92	36.51	36.85	3,542	+0.00(+0.00%)
Jul 20, 2018	36.98	37.02	36.84	36.85	10,985	-0.15(-0.40%)
Jul 19, 2018	37.17	37.64	36.99	37.00	7,598	-0.17(-0.46%)
Jul 17, 2018		37.17	37.17	37.17	97	+0.29(+0.79%)
Jul 16, 2018	37.09	37.09	36.87	36.88	3,016	-0.01(-0.03%)
Jul 13, 2018	36.94	36.94	36.78	36.89	12,575	-0.09(-0.24%)
Jul 12, 2018	36.83	36.98	36.82	36.98	5,009	+0.42(+1.15%)
Jul 11, 2018	36.68	36.68	36.49	36.56	3,703	-0.16(-0.43%)
Jul 10, 2018	37.90	37.90	36.62	36.72	6,661	+0.14(+0.39%)
Jul 09, 2018	37.02	37.02	36.43	36.58	3,643	+0.25(+0.69%)
Jul 06, 2018	35.89	36.33	35.76	36.33	2,493	+0.55(+1.54%)
Jul 05, 2018	35.47	35.79	35.46	35.78	8,243	+0.10(+0.29%)
Jul 03, 2018		35.67	35.67	35.67	0	-0.08(-0.22%)
Jul 02, 2018	35.57	35.76	35.57	35.75	5,864	+0.01(+0.01%)
Jun 29, 2018	35.92	35.92	35.75	35.75	832	+0.30(+0.86%)
Jun 27, 2018		35.44	35.44	35.44	169	-0.45(-1.25%)
Jun 26, 2018	36.09	36.09	35.74	35.89	1,505	+0.45(+1.27%)
Jun 25, 2018	36.04	36.17	35.40	35.44	3,782	-1.09(-2.99%)
Jun 22, 2018	36.83	36.83	36.48	36.54	4,080	-0.24(-0.65%)
Jun 21, 2018	37.78	37.78	36.77	36.77	6,247	-0.36(-0.96%)
Jun 20, 2018	37.10	37.22	37.10	37.13	1,408	+0.12(+0.32%)
Jun 19, 2018	37.16	37.16	36.45	37.01	4,647	-0.18(-0.48%)
Jun 18, 2018	37.18	37.24	37.03	37.19	5,498	-0.09(-0.24%)
Jun 15, 2018		37.35	37.35	37.28	9,393	-0.06(-0.17%)
Jun 14, 2018	37.46	37.46	36.30	37.35	8,615	+0.24(+0.66%)
Jun 13, 2018	37.44	37.44	37.10	37.10	8,695	+0.03(+0.08%)
Jun 12, 2018	36.84	37.17	36.84	37.07	7,041	+0.14(+0.38%)
Jun 11, 2018	36.93	36.94	36.83	36.93	3,533	+0.20(+0.54%)
Jun 08, 2018	36.47	36.73	36.33	36.73	1,593	+0.27(+0.75%)
Jun 07, 2018	36.92	36.92	36.35	36.46	3,270	-0.10(-0.29%)
Jun 06, 2018	36.57	36.57	36.57	36.57	1,032	+0.33(+0.91%)
Jun 05, 2018	35.95	36.25	35.95	36.24	5,130	+0.20(+0.55%)
Jun 04, 2018	36.13	36.13	35.94	36.04	3,855	+0.33(+0.93%)
Jun 01, 2018	35.73	35.85	35.71	35.71	2,030	+0.42(+1.20%)
May 31, 2018	35.79	35.79	35.28	35.28	887	+0.22(+0.63%)
May 29, 2018		35.06	35.06	35.06	83	-0.26(-0.72%)
May 25, 2018		35.32	35.32	35.32	0	-0.09(-0.27%)
May 24, 2018	35.24	35.41	35.16	35.41	2,442	+0.28(+0.79%)
May 23, 2018	35.14	35.14	35.13	35.13	3,263	-0.03(-0.08%)
May 22, 2018	35.44	35.44	35.16	35.16	2,610	-0.15(-0.42%)
May 21, 2018	35.46	35.52	35.30	35.31	3,721	+0.20(+0.57%)
May 18, 2018	35.58	35.58	35.04	35.11	1,046	-0.02(-0.04%)
May 17, 2018	35.03	35.35	35.03	35.13	4,457	-0.08(-0.24%)
May 16, 2018	35.09	35.28	35.06	35.21	4,971	+0.31(+0.88%)
May 15, 2018	34.96	34.96	34.79	34.91	1,361	-0.08(-0.23%)
May 14, 2018	35.17	35.17	34.98	34.98	3,758	+0.15(+0.43%)
May 11, 2018	34.70	34.90	34.70	34.84	7,937	-0.01(-0.03%)
May 10, 2018	34.39	36.08	34.39	34.85	14,703	+0.65(+1.89%)
May 09, 2018	34.20	34.20	34.20	34.20	322	+0.14(+0.41%)
May 08, 2018	34.07	34.07	34.06	34.06	392	+0.09(+0.26%)
May 07, 2018	33.97	33.97	33.97	33.97	1,190	+0.28(+0.83%)
May 04, 2018	33.20	33.69	33.20	33.69	635	+0.48(+1.43%)
May 03, 2018	34.11	34.11	32.78	33.22	804	-0.38(-1.12%)
May 02, 2018	33.60	33.60	33.51	33.59	825	+0.02(+0.05%)

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.