Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2020		38.06	38.06	38.06	0	+0.10(+0.26%)
May 26, 2020	38.06	38.30	37.72	37.96	64,282	-0.09(-0.24%)
May 22, 2020	38.07	38.22	37.59	38.05	12,500	+0.09(+0.24%)
May 21, 2020	38.06	38.22	37.63	37.96	8,900	-0.13(-0.34%)
May 20, 2020	37.92	38.26	37.67	38.09	7,555	-0.11(-0.29%)
May 19, 2020	38.03	38.27	37.61	38.20	4,820	+0.14(+0.37%)
May 18, 2020	37.91	38.09	37.60	38.06	5,085	+0.33(+0.87%)
May 15, 2020	37.34	37.73	37.34	37.73	1,800	+0.06(+0.16%)
May 14, 2020	37.37	38.13	37.37	37.67	2,699	-0.02(-0.07%)
May 13, 2020	37.70	37.70	37.70	37.70	388	+0.19(+0.49%)
May 12, 2020	37.28	38.37	37.28	37.51	4,083	-0.47(-1.24%)
May 11, 2020	37.55	37.98	37.55	37.98	4,469	+0.10(+0.26%)
May 08, 2020	37.88	37.88	37.88	37.88	100	-0.07(-0.20%)
May 07, 2020	37.78	37.95	37.67	37.95	1,528	-0.12(-0.33%)
May 06, 2020	37.21	38.08	37.21	38.08	1,800	+0.22(+0.58%)
May 05, 2020	37.86	37.86	37.86	37.86	111	+0.01(+0.01%)
May 04, 2020	37.44	37.85	37.44	37.85	491	+0.08(+0.23%)
May 01, 2020		37.77	37.77	37.77	2	+0.00(+0.00%)
Apr 30, 2020	37.45	37.77	37.30	37.77	6,827	-0.00(-0.01%)
Apr 29, 2020	37.45	37.77	37.45	37.77	2,661	-0.02(-0.05%)
Apr 28, 2020		37.80	37.80	37.80	41	+0.00(+0.00%)
Apr 27, 2020	37.69	37.80	37.69	37.80	715	+0.10(+0.27%)
Apr 24, 2020	37.31	37.88	37.31	37.70	500	+0.14(+0.37%)
Apr 23, 2020		37.55	37.55	37.55	7	+0.00(+0.00%)
Apr 22, 2020		37.55	37.55	37.55	218	+0.00(+0.00%)
Apr 21, 2020	37.49	38.00	37.19	37.55	141,014	-0.20(-0.54%)
Apr 20, 2020	37.73	37.76	37.61	37.76	1,089	+0.00(+0.01%)
Apr 17, 2020	37.88	37.88	37.55	37.76	701	+0.11(+0.29%)
Apr 16, 2020	37.65	37.65	37.65	37.65	257	-0.23(-0.62%)
Apr 15, 2020	37.91	37.91	37.88	37.88	668	-0.12(-0.33%)
Apr 14, 2020		38.00	38.00	38.00	119	+0.00(+0.00%)
Apr 13, 2020	37.97	38.22	37.97	38.00	559	+0.12(+0.32%)
Apr 09, 2020	37.88	37.92	37.88	37.88	701	+0.11(+0.29%)
Apr 08, 2020	37.77	37.77	37.77	37.77	219	+0.21(+0.57%)
Apr 07, 2020	37.55	37.56	37.55	37.56	1,560	+0.26(+0.71%)
Apr 06, 2020	37.50	37.50	37.27	37.30	1,218	+0.02(+0.07%)
Apr 03, 2020	37.39	37.40	37.22	37.27	601	-0.08(-0.23%)
Apr 02, 2020	36.98	37.56	36.98	37.36	521	+0.18(+0.48%)
Apr 01, 2020	36.93	37.18	36.93	37.18	2,239	-0.21(-0.56%)
Mar 31, 2020		37.39	37.39	37.39	7	+0.00(+0.00%)
Mar 30, 2020	37.36	37.79	37.36	37.39	4,004	-0.11(-0.29%)
Mar 27, 2020	37.60	37.78	37.07	37.50	2,003	+0.27(+0.72%)
Mar 26, 2020	37.61	37.61	37.03	37.23	1,787	-0.28(-0.76%)
Mar 25, 2020	36.93	37.51	36.90	37.51	2,973	+0.15(+0.41%)
Mar 24, 2020	37.45	37.72	36.70	37.36	3,143	-0.33(-0.88%)
Mar 23, 2020	37.38	37.69	37.25	37.69	10,778	+0.53(+1.43%)
Mar 20, 2020	36.45	37.82	36.45	37.15	4,216	-0.53(-1.40%)
Mar 19, 2020	37.85	38.82	37.68	37.68	7,022	+0.24(+0.64%)
Mar 18, 2020	38.45	38.45	37.44	37.44	646	+0.20(+0.55%)
Mar 17, 2020	37.49	37.64	37.21	37.24	14,838	-0.83(-2.18%)
Mar 16, 2020	37.40	39.01	37.15	38.07	8,038	-0.25(-0.66%)
Mar 13, 2020	37.85	38.34	37.85	38.33	2,811	+0.55(+1.45%)
Mar 12, 2020		37.78	37.78	37.78	20	+0.00(+0.00%)
Mar 11, 2020	37.99	37.99	37.78	37.78	1,014	+0.49(+1.31%)
Mar 10, 2020	37.49	37.89	37.25	37.29	15,966	-0.43(-1.14%)
Mar 09, 2020	37.97	37.97	37.67	37.72	12,764	-1.01(-2.61%)
Mar 06, 2020	38.84	38.84	38.49	38.73	6,325	-0.43(-1.11%)
Mar 05, 2020	39.24	39.26	39.10	39.16	500	-0.12(-0.30%)
Mar 04, 2020		39.28	39.28	39.28	157	+0.00(+0.00%)
Mar 03, 2020	39.32	39.44	39.28	39.28	4,199	-0.11(-0.28%)
Mar 02, 2020	39.32	39.49	39.32	39.39	3,164	-0.11(-0.28%)
Feb 28, 2020	39.64	39.65	39.47	39.50	11,646	-0.44(-1.10%)
Feb 27, 2020	39.89	39.94	39.76	39.94	5,473	+0.00(+0.01%)
Feb 26, 2020	40.00	40.00	39.94	39.94	182	-0.05(-0.12%)
Feb 25, 2020	40.12	40.12	39.90	39.98	1,372	-0.15(-0.38%)
Feb 24, 2020	40.09	40.15	40.09	40.14	1,508	-0.30(-0.75%)
Feb 21, 2020		40.44	40.44	40.44	1	+0.00(+0.00%)
Feb 20, 2020	40.45	40.46	40.44	40.44	505	-0.05(-0.12%)
Feb 19, 2020	40.49	40.49	40.49	40.49	620	-0.13(-0.32%)
Feb 18, 2020		40.62	40.62	40.62	2	+0.00(+0.00%)
Feb 14, 2020	40.61	40.62	40.60	40.62	1,308	-0.08(-0.21%)
Feb 13, 2020	40.67	40.73	40.67	40.70	541	+0.11(+0.27%)
Feb 12, 2020		40.59	40.59	40.59	62	+0.00(+0.00%)
Feb 11, 2020	40.53	40.59	40.53	40.59	1,127	+0.09(+0.22%)
Feb 10, 2020	40.53	40.58	40.51	40.51	868	-0.10(-0.24%)
Feb 07, 2020	40.62	40.62	40.60	40.60	503	-0.05(-0.11%)
Feb 06, 2020	40.68	40.70	40.64	40.65	5,150	-0.04(-0.10%)
Feb 05, 2020	40.73	40.73	40.69	40.69	531	+0.11(+0.28%)
Feb 04, 2020	40.38	40.58	40.38	40.58	1,405	+0.19(+0.48%)
Feb 03, 2020	40.42	40.42	40.32	40.38	582	-0.01(-0.02%)
Jan 31, 2020	40.35	40.43	40.35	40.39	4,024	-0.11(-0.28%)
Jan 30, 2020	40.40	40.51	40.40	40.51	1,038	-0.07(-0.17%)
Jan 29, 2020	40.62	40.62	40.58	40.58	321	-0.09(-0.22%)
Jan 28, 2020	40.64	40.73	40.64	40.66	1,690	+0.07(+0.18%)
Jan 27, 2020	40.63	40.70	40.51	40.59	4,731	-0.21(-0.52%)
Jan 24, 2020	40.84	40.84	40.80	40.80	3,219	-0.22(-0.53%)
Jan 23, 2020		41.02	41.02	41.02	294	+0.00(+0.00%)
Jan 22, 2020	41.00	41.02	41.00	41.02	1,196	-0.00(-0.01%)
Jan 21, 2020	41.01	41.10	41.01	41.03	1,604	-0.13(-0.31%)
Jan 17, 2020	41.12	41.15	41.12	41.15	302	-0.01(-0.04%)
Jan 16, 2020	41.01	41.17	41.01	41.17	13,374	+0.26(+0.63%)
Jan 15, 2020	40.99	41.13	40.91	40.91	17,914	-0.23(-0.55%)
Jan 14, 2020		41.14	41.14	41.14	1	+0.00(+0.00%)
Jan 13, 2020	41.11	41.14	41.11	41.14	182	-0.02(-0.05%)
Jan 10, 2020		41.16	41.16	41.16	0	+0.00(+0.00%)
Jan 09, 2020	41.25	41.30	41.14	41.16	10,527	+0.00(+0.01%)
Jan 08, 2020	41.01	41.17	41.01	41.15	2,716	+0.15(+0.36%)
Jan 07, 2020	41.01	41.01	41.00	41.00	210	-0.04(-0.10%)
Jan 06, 2020		41.04	41.04	41.04	443	+0.00(+0.00%)
Jan 03, 2020	41.03	41.04	41.03	41.04	302	-0.19(-0.45%)
Jan 02, 2020	41.32	41.32	41.20	41.23	766	-0.05(-0.11%)
Dec 31, 2019	41.36	41.36	41.27	41.28	2,319	+0.06(+0.14%)
Dec 30, 2019	41.23	41.25	41.20	41.22	1,369	+0.09(+0.22%)
Dec 27, 2019	41.16	41.16	41.13	41.13	3,932	-0.09(-0.23%)
Dec 26, 2019	41.25	41.26	41.22	41.22	555	-0.02(-0.05%)
Dec 24, 2019	41.22	41.31	41.16	41.24	1,209	-0.01(-0.02%)
Dec 23, 2019	41.19	41.32	41.19	41.25	557	+0.04(+0.09%)
Dec 20, 2019	41.19	41.22	41.19	41.22	202	+0.01(+0.04%)
Dec 19, 2019	41.20	41.20	41.20	41.20	152	+0.01(+0.02%)
Dec 18, 2019	41.19	41.19	41.19	41.19	297	+0.13(+0.33%)
Dec 17, 2019		41.06	41.06	41.06	55	+0.00(+0.00%)
Dec 16, 2019	40.99	41.14	40.99	41.06	8,198	+0.15(+0.36%)
Dec 13, 2019	41.02	41.02	40.91	40.91	606	-0.11(-0.27%)
Dec 12, 2019	40.98	41.02	40.98	41.02	2,837	+0.10(+0.24%)
Dec 11, 2019		40.93	40.93	40.93	2	+0.00(+0.00%)
Dec 10, 2019	40.90	40.99	40.86	40.93	1,414	+0.05(+0.12%)
Dec 09, 2019	40.87	40.92	40.85	40.88	2,342	-0.01(-0.02%)
Dec 06, 2019	40.86	40.89	40.81	40.89	6,063	+0.10(+0.25%)
Dec 05, 2019	40.82	40.82	40.74	40.78	1,359	+0.01(+0.04%)
Dec 04, 2019	40.78	40.78	40.77	40.77	430	+0.12(+0.29%)
Dec 03, 2019	40.61	40.70	40.61	40.65	375	-0.25(-0.62%)
Dec 02, 2019	40.86	40.90	40.86	40.90	564	+0.15(+0.36%)
Nov 29, 2019	40.74	40.75	40.74	40.75	3,537	+0.05(+0.13%)
Nov 27, 2019	40.65	40.75	40.65	40.70	707	+0.03(+0.09%)
Nov 26, 2019		40.66	40.66	40.66	164	+0.00(+0.00%)
Nov 25, 2019	40.61	40.66	40.61	40.66	101	-0.02(-0.05%)
Nov 22, 2019	40.67	40.69	40.63	40.68	2,329	+0.02(+0.05%)
Nov 21, 2019	40.60	40.66	40.60	40.66	927	+0.02(+0.06%)
Nov 20, 2019	40.68	40.68	40.64	40.64	413	-0.17(-0.41%)
Nov 19, 2019		40.81	40.81	40.81	140	+0.00(+0.00%)
Nov 18, 2019	40.83	40.84	40.77	40.81	1,920	-0.07(-0.16%)
Nov 15, 2019	40.87	40.87	40.87	40.87	303	+0.09(+0.21%)
Nov 14, 2019	40.79	40.79	40.79	40.79	150	-0.08(-0.20%)
Nov 13, 2019	40.96	40.97	40.87	40.87	1,252	-0.12(-0.29%)
Nov 12, 2019	40.99	40.99	40.99	40.99	1,379	-0.08(-0.19%)
Nov 11, 2019	41.05	41.07	41.05	41.07	2,078	+0.06(+0.14%)
Nov 08, 2019	41.03	41.07	40.93	41.01	7,901	+0.00(+0.01%)
Nov 07, 2019	40.81	41.00	40.81	41.00	3,537	+0.20(+0.50%)
Nov 06, 2019	40.83	40.85	40.69	40.80	1,691	-0.05(-0.13%)
Nov 05, 2019	40.79	40.85	40.72	40.85	3,121	+0.16(+0.39%)
Nov 04, 2019	40.68	40.69	40.68	40.69	3,753	+0.33(+0.81%)

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.