Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.15	30.15	30.15	30.15	112	-0.16(-0.54%)
Nov 27, 2019	30.26	30.31	30.25	30.31	5,724	+0.10(+0.33%)
Nov 26, 2019	30.18	30.21	30.18	30.21	468	+0.45(+1.50%)
Nov 25, 2019		29.77	29.77	29.77	17	+0.00(+0.00%)
Nov 22, 2019		29.77	29.77	29.77	50	+0.00(+0.00%)
Nov 21, 2019	29.77	29.77	29.77	29.77	112	+0.05(+0.18%)
Nov 20, 2019	29.96	29.96	29.71	29.71	1,779	-0.26(-0.86%)
Nov 19, 2019		29.97	29.97	29.97	0	+0.00(+0.00%)
Nov 18, 2019		29.97	29.97	29.97	0	+0.00(+0.00%)
Nov 14, 2019		29.97	29.97	29.97	0	-0.11(-0.36%)
Nov 13, 2019	30.05	30.08	30.05	30.08	384	-0.05(-0.18%)
Nov 12, 2019	30.16	30.16	30.13	30.13	80,534	-0.03(-0.09%)
Nov 11, 2019	30.18	30.20	30.16	30.16	72,020	-0.09(-0.29%)
Nov 08, 2019	30.25	30.25	30.25	30.25	112	+0.37(+1.25%)
Nov 07, 2019		29.87	29.87	29.87	92	+0.00(+0.00%)
Nov 06, 2019	29.92	29.92	29.87	29.87	336	-0.25(-0.83%)
Nov 05, 2019	30.10	30.12	30.10	30.12	1,582	+0.29(+0.99%)
Nov 04, 2019	29.98	29.98	29.80	29.83	642	+0.89(+3.08%)
Nov 01, 2019		28.94	28.94	28.94	1	+0.00(+0.00%)
Oct 31, 2019	29.03	29.03	28.94	28.94	714	-0.56(-1.90%)
Oct 29, 2019		29.50	29.50	29.50	0	+0.21(+0.71%)
Oct 25, 2019		29.29	29.29	29.29	0	+0.38(+1.31%)
Oct 24, 2019		28.91	28.91	28.91	5	+0.00(+0.00%)
Oct 23, 2019	28.91	28.91	28.91	28.91	448	+0.37(+1.28%)
Oct 22, 2019		28.55	28.55	28.55	481	+0.00(+0.00%)
Oct 18, 2019		28.55	28.55	28.55	0	-0.14(-0.50%)
Oct 17, 2019	28.69	28.69	28.69	28.69	118	+0.19(+0.66%)
Oct 16, 2019	28.57	28.67	28.47	28.50	5,707	+0.18(+0.63%)
Oct 15, 2019	28.32	28.32	28.32	28.32	112	-0.13(-0.47%)
Oct 11, 2019		28.46	28.46	28.46	0	+0.75(+2.70%)
Oct 10, 2019	27.72	27.75	27.71	27.71	975	+0.34(+1.24%)
Oct 09, 2019	27.37	27.37	27.37	27.37	230	+0.12(+0.42%)
Oct 08, 2019	28.34	28.34	27.25	27.25	10,155	-0.55(-1.99%)
Oct 07, 2019	27.81	27.81	27.81	27.81	369	+0.12(+0.45%)
Oct 04, 2019	27.51	27.69	27.51	27.68	448	+0.30(+1.08%)
Oct 03, 2019	27.68	27.68	27.08	27.38	2,180	-0.14(-0.49%)
Oct 02, 2019	27.48	27.54	27.48	27.52	7,060	-0.51(-1.83%)
Oct 01, 2019	28.42	28.42	28.03	28.03	4,202	-0.43(-1.50%)
Sep 30, 2019	28.46	28.46	28.46	28.46	144	-0.07(-0.25%)
Sep 27, 2019		28.53	28.53	28.53	20	+0.00(+0.00%)
Sep 26, 2019	28.56	28.57	28.53	28.53	8,353	+0.35(+1.26%)
Sep 25, 2019	28.24	28.24	28.15	28.18	113,718	-0.22(-0.78%)
Sep 24, 2019	28.44	28.45	28.40	28.40	3,336	-0.41(-1.41%)
Sep 23, 2019		28.80	28.80	28.80	1	+0.00(+0.00%)
Sep 20, 2019		28.80	28.80	28.80	91	+0.00(+0.00%)
Sep 18, 2019		28.80	28.80	28.80	0	+0.10(+0.34%)
Sep 17, 2019	28.70	28.71	28.70	28.71	441	-0.15(-0.52%)
Sep 16, 2019	28.78	28.88	28.78	28.86	6,390	-0.04(-0.12%)
Sep 12, 2019		28.89	28.89	28.89	0	+0.35(+1.24%)
Sep 11, 2019	28.54	28.54	28.54	28.54	1,206	+0.02(+0.06%)
Sep 10, 2019	28.50	28.52	28.50	28.52	8,404	+0.70(+2.52%)
Sep 09, 2019		27.82	27.82	27.82	100	+0.00(+0.00%)
Sep 06, 2019		27.82	27.82	27.82	37	+0.00(+0.00%)
Sep 05, 2019	27.94	27.94	27.82	27.82	545	+0.78(+2.88%)
Sep 04, 2019	26.57	27.04	26.57	27.04	2,150	+0.34(+1.28%)
Sep 03, 2019	26.78	26.78	26.65	26.70	2,085	-0.42(-1.57%)
Aug 30, 2019	27.12	27.12	27.12	27.12	2,147	+0.47(+1.77%)
Aug 29, 2019		26.65	26.65	26.65	172	+0.00(+0.00%)
Aug 28, 2019	26.61	26.65	26.61	26.65	2,889	+0.24(+0.89%)
Aug 27, 2019	26.36	26.42	26.36	26.42	10,687	-0.04(-0.13%)
Aug 26, 2019	26.79	26.79	26.45	26.45	498	-0.01(-0.03%)
Aug 23, 2019	26.98	26.98	26.46	26.46	3,052	-0.79(-2.89%)
Aug 22, 2019	28.09	28.09	27.11	27.25	802	-0.77(-2.75%)
Aug 21, 2019	28.02	28.02	28.02	28.02	408	+0.94(+3.46%)
Aug 20, 2019		27.08	27.08	27.08	11	+0.00(+0.00%)
Aug 19, 2019	27.08	27.08	27.08	27.08	119	+0.30(+1.12%)
Aug 16, 2019	26.78	26.78	26.76	26.78	3,052	+0.56(+2.13%)
Aug 15, 2019	26.22	26.22	26.22	26.22	616	-0.30(-1.13%)
Aug 14, 2019	26.52	26.52	26.52	26.52	1,625	-0.42(-1.54%)
Aug 13, 2019		26.94	26.94	26.94	1	+0.00(+0.00%)
Aug 12, 2019	27.01	27.01	26.94	26.94	452	-0.36(-1.33%)
Aug 09, 2019	27.35	27.35	27.30	27.30	5,312	-0.19(-0.69%)
Aug 08, 2019	27.47	27.49	27.47	27.49	1,123	+0.61(+2.28%)
Aug 07, 2019	26.64	26.93	26.24	26.88	15,963	-0.31(-1.15%)
Aug 06, 2019	26.96	27.19	26.96	27.19	816	+0.34(+1.25%)
Aug 05, 2019	26.88	26.88	26.82	26.85	3,602	-0.90(-3.24%)
Aug 02, 2019	27.69	27.75	27.69	27.75	904	-0.30(-1.07%)
Aug 01, 2019	28.86	28.86	28.05	28.05	7,838	-0.90(-3.12%)
Jul 31, 2019	28.95	28.95	28.95	28.95	226	+0.02(+0.06%)
Jul 30, 2019	28.81	28.94	28.80	28.94	881	-0.07(-0.24%)
Jul 29, 2019	29.01	29.01	29.01	29.01	117	-0.19(-0.67%)
Jul 26, 2019	29.08	29.20	29.08	29.20	3,843	+0.15(+0.52%)
Jul 24, 2019		29.05	29.05	29.05	0	+0.37(+1.28%)
Jul 23, 2019	28.72	28.72	28.69	28.69	1,836	+0.29(+1.01%)
Jul 22, 2019	28.38	28.41	28.32	28.40	4,806	-0.09(-0.31%)
Jul 19, 2019	28.49	28.49	28.49	28.49	226	+0.11(+0.37%)
Jul 18, 2019	28.26	28.41	28.22	28.38	3,334	+0.03(+0.09%)
Jul 17, 2019	28.35	28.35	28.35	28.35	113	-0.21(-0.74%)
Jul 16, 2019	28.56	28.58	28.53	28.57	3,843	-0.03(-0.09%)
Jul 12, 2019		28.59	28.59	28.59	0	+0.48(+1.72%)
Jul 11, 2019		28.11	28.11	28.11	110	+0.00(+0.00%)
Jul 10, 2019	28.36	28.36	28.11	28.11	3,620	-0.10(-0.36%)
Jul 09, 2019		28.21	28.21	28.21	2	+0.00(+0.00%)
Jul 08, 2019		28.21	28.21	28.21	0	-0.18(-0.64%)
Jul 03, 2019		28.39	28.39	28.39	0	+0.14(+0.49%)
Jul 02, 2019	28.26	28.26	28.26	28.26	123	-0.14(-0.50%)
Jul 01, 2019	28.40	28.40	28.40	28.40	212	+0.29(+1.05%)
Jun 28, 2019	28.10	28.10	28.10	28.10	113	+0.29(+1.04%)
Jun 27, 2019	27.86	27.86	27.81	27.81	3,370	+0.30(+1.09%)
Jun 25, 2019		27.51	27.51	27.51	0	-0.36(-1.28%)
Jun 21, 2019		27.87	27.87	27.87	0	+0.17(+0.60%)
Jun 20, 2019	27.66	27.70	27.66	27.70	236	+0.16(+0.59%)
Jun 19, 2019	27.60	27.60	27.54	27.54	227	+0.23(+0.84%)
Jun 17, 2019		27.31	27.31	27.31	0	+0.06(+0.23%)
Jun 14, 2019	27.25	27.25	27.25	27.25	113	-0.12(-0.45%)
Jun 13, 2019	27.37	27.37	27.37	27.37	117	+0.18(+0.65%)
Jun 12, 2019	27.20	27.20	27.20	27.20	121	+0.09(+0.32%)
Jun 11, 2019		27.11	27.11	27.11	38	+0.00(+0.00%)
Jun 10, 2019		27.11	27.11	27.11	34	+0.00(+0.00%)
Jun 07, 2019	27.11	27.11	27.11	27.11	341	+0.22(+0.81%)
Jun 06, 2019	26.89	26.89	26.89	26.89	113	+0.14(+0.53%)
Jun 05, 2019	26.75	26.75	26.75	26.75	113	+0.30(+1.13%)
Jun 04, 2019	26.45	26.45	26.45	26.45	165	+0.51(+1.97%)
Jun 03, 2019	25.85	25.94	25.85	25.94	5,159	+0.07(+0.27%)
May 31, 2019	25.87	25.87	25.87	25.87	6,594	-0.37(-1.41%)
May 30, 2019	26.24	26.24	26.24	26.24	113	-0.04(-0.17%)
May 29, 2019	26.18	26.28	26.15	26.28	7,314	-0.32(-1.19%)
May 28, 2019	26.56	26.60	26.56	26.60	391	-0.04(-0.17%)
May 24, 2019	26.64	26.64	26.64	26.64	113	+0.20(+0.77%)
May 23, 2019	26.59	26.59	26.44	26.44	287	-0.69(-2.53%)
May 22, 2019	27.13	27.13	27.13	27.13	454	-0.22(-0.80%)
May 21, 2019	27.31	27.35	27.31	27.35	228	+0.20(+0.75%)
May 20, 2019	27.14	27.14	27.14	27.14	115	-0.04(-0.14%)
May 17, 2019	27.36	27.36	27.18	27.18	341	+0.04(+0.16%)
May 16, 2019	27.50	27.53	27.14	27.14	1,934	+0.21(+0.77%)
May 15, 2019	26.93	26.93	26.93	26.93	454	-0.11(-0.39%)
May 14, 2019	27.04	27.04	27.04	27.04	555	-0.04(-0.15%)
May 13, 2019	27.08	27.08	27.08	27.08	1,364	-0.29(-1.04%)
May 10, 2019	27.36	27.36	27.36	27.36	341	-0.31(-1.11%)
May 09, 2019	27.45	27.78	27.45	27.67	710	-0.26(-0.91%)
May 08, 2019	27.88	27.93	27.88	27.93	455	-0.14(-0.50%)
May 07, 2019	28.09	28.09	28.07	28.07	1,474	-0.32(-1.12%)
May 06, 2019	28.30	28.38	28.29	28.38	748	-0.16(-0.55%)
May 01, 2019		28.54	28.54	28.54	0	-0.09(-0.31%)
Apr 30, 2019	28.56	28.63	28.56	28.63	4,479	+0.28(+0.99%)
Apr 29, 2019		28.35	28.35	28.35	51	+0.00(+0.00%)
Apr 26, 2019	28.38	28.39	28.34	28.35	5,002	+0.08(+0.28%)
Apr 25, 2019		28.27	28.27	28.27	5	+0.00(+0.00%)
Apr 24, 2019		28.27	28.27	28.27	3	+0.00(+0.00%)
Apr 22, 2019		28.27	28.27	28.27	0	-0.24(-0.84%)
Apr 17, 2019		28.51	28.51	28.51	0	+0.27(+0.97%)
Apr 16, 2019	28.28	28.28	27.70	28.23	6,157	-0.01(-0.03%)
Apr 15, 2019	28.23	28.24	28.23	28.24	454	-0.19(-0.68%)
Apr 12, 2019	28.45	28.45	28.32	28.44	1,819	+0.41(+1.47%)
Apr 11, 2019	28.06	28.06	28.02	28.02	1,563	+0.12(+0.44%)
Apr 10, 2019	27.79	27.90	27.79	27.90	3,679	+0.13(+0.47%)
Apr 09, 2019	27.85	27.85	27.74	27.77	3,179	-0.34(-1.20%)
Apr 08, 2019	28.08	28.12	28.06	28.11	2,540	-0.02(-0.08%)
Apr 05, 2019	28.08	28.14	28.08	28.13	2,614	+0.18(+0.65%)
Apr 04, 2019	27.93	27.99	27.87	27.95	13,965	+0.21(+0.74%)
Apr 03, 2019	27.80	27.87	27.74	27.74	20,700	+0.10(+0.35%)
Apr 02, 2019	27.67	27.67	27.64	27.64	3,667	+0.14(+0.51%)
Apr 01, 2019	27.50	27.50	27.50	27.50	677	+0.47(+1.73%)
Mar 29, 2019	27.10	27.10	27.02	27.04	3,658	+0.21(+0.78%)
Mar 28, 2019	26.91	26.91	26.83	26.83	2,061	+0.04(+0.14%)
Mar 27, 2019	26.78	26.79	26.58	26.79	4,060	+0.30(+1.15%)
Mar 25, 2019		26.49	26.49	26.49	0	-0.14(-0.53%)
Mar 22, 2019	26.65	26.66	26.52	26.63	2,629	-0.69(-2.53%)
Mar 21, 2019	27.29	27.32	27.29	27.32	688	+0.22(+0.81%)
Mar 20, 2019	27.29	27.29	27.10	27.10	4,429	-0.54(-1.94%)
Mar 19, 2019	27.62	27.64	27.62	27.64	487	+0.06(+0.21%)
Mar 18, 2019	27.59	27.60	27.58	27.58	4,703	+0.14(+0.50%)
Mar 15, 2019	27.42	27.44	27.41	27.44	4,687	+0.05(+0.19%)
Mar 14, 2019	27.36	27.39	27.33	27.39	18,337	-0.08(-0.29%)
Mar 13, 2019	27.46	27.47	27.42	27.47	909	+0.25(+0.90%)
Mar 12, 2019	27.22	27.22	27.22	27.22	284	+0.11(+0.39%)
Mar 11, 2019	27.12	27.12	27.12	27.12	336	+0.22(+0.81%)
Mar 08, 2019	26.85	26.90	26.84	26.90	5,601	-0.10(-0.39%)
Mar 07, 2019	27.09	27.15	27.00	27.00	2,078	-0.68(-2.45%)
Mar 06, 2019		27.68	27.68	27.68	3	+0.00(+0.00%)
Mar 05, 2019	27.68	27.68	27.68	27.68	402	-0.05(-0.19%)
Mar 04, 2019	27.64	27.74	27.64	27.73	3,404	-0.29(-1.02%)
Mar 01, 2019	27.97	28.08	27.83	28.02	3,886	+0.18(+0.66%)
Feb 28, 2019	27.82	27.95	27.76	27.83	14,822	+0.01(+0.03%)
Feb 27, 2019	27.93	27.95	27.82	27.83	4,163	-0.17(-0.62%)
Feb 26, 2019	27.94	28.00	27.94	28.00	2,846	+0.20(+0.72%)
Feb 25, 2019	27.80	27.80	27.80	27.80	122	-0.15(-0.53%)
Feb 22, 2019	28.03	28.05	27.95	27.95	15,661	+0.20(+0.72%)
Feb 21, 2019	27.87	27.87	27.75	27.75	8,735	-0.35(-1.24%)
Feb 20, 2019	28.10	28.10	28.10	28.10	180	+0.24(+0.88%)
Feb 15, 2019		27.85	27.85	27.85	0	+0.38(+1.40%)
Feb 14, 2019	27.47	27.47	27.47	27.47	9,145	+0.52(+1.95%)
Feb 12, 2019		26.94	26.94	26.94	0	+0.00(+0.00%)
Feb 11, 2019	26.59	26.94	26.59	26.94	10,287	+0.16(+0.58%)
Feb 08, 2019	26.66	26.79	26.66	26.79	1,486	-0.03(-0.09%)
Feb 07, 2019	26.70	26.81	26.70	26.81	382	-0.20(-0.75%)
Feb 06, 2019	27.06	27.06	27.01	27.01	342	+0.32(+1.18%)
Feb 05, 2019		26.70	26.70	26.70	30	+0.00(+0.00%)
Feb 04, 2019		26.70	26.70	26.70	1	+0.00(+0.00%)
Jan 30, 2019		26.70	26.70	26.70	0	+0.62(+2.38%)
Jan 29, 2019		26.08	26.08	26.08	5	+0.00(+0.00%)
Jan 22, 2019		26.08	26.08	26.08	0	-0.19(-0.73%)
Jan 18, 2019	26.27	26.27	26.27	26.27	228	+0.59(+2.28%)
Jan 17, 2019	25.68	25.68	25.68	25.68	114	+0.00(+0.00%)
Jan 16, 2019	25.70	25.70	25.68	25.68	1,280	+0.10(+0.37%)
Jan 15, 2019	25.59	25.59	25.59	25.59	228	+0.01(+0.03%)
Jan 14, 2019	25.59	25.59	25.58	25.58	228	+0.14(+0.55%)
Jan 11, 2019	25.44	25.44	25.44	25.44	228	+0.08(+0.31%)
Jan 10, 2019	25.37	25.37	25.36	25.36	274	-0.11(-0.45%)
Jan 09, 2019	25.47	25.47	25.47	25.47	228	+0.37(+1.46%)
Jan 08, 2019	25.18	25.18	25.10	25.10	482	+0.04(+0.17%)
Jan 07, 2019	25.07	25.10	25.06	25.06	7,362	+0.59(+2.43%)
Jan 04, 2019		24.47	24.47	24.47	17	+0.00(+0.00%)
Jan 03, 2019		24.47	24.47	24.47	9	+0.00(+0.00%)
Jan 02, 2019	24.47	24.47	24.47	24.47	4,116	+0.26(+1.08%)
Dec 31, 2018	24.20	24.20	24.20	24.20	114	+0.06(+0.25%)
Dec 28, 2018	24.15	24.15	24.14	24.14	1,486	+0.50(+2.12%)
Dec 27, 2018	23.64	23.64	23.64	23.64	122	-0.11(-0.45%)
Dec 26, 2018		23.75	23.75	23.75	17,332	+0.00(+0.00%)
Dec 24, 2018		23.75	23.75	23.75	1	+0.00(+0.00%)
Dec 21, 2018	23.74	23.75	23.74	23.75	921	-0.03(-0.15%)
Dec 20, 2018	23.78	23.78	23.78	23.78	163	-1.08(-4.33%)
Dec 19, 2018	24.87	24.87	24.86	24.86	29,610	+0.00(+0.00%)
Dec 18, 2018	24.88	24.88	24.85	24.86	2,046	-1.23(-4.72%)
Dec 17, 2018		26.09	26.09	26.09	1	+0.00(+0.00%)
Dec 10, 2018		26.09	26.09	26.09	0	+0.00(+0.00%)
Dec 07, 2018	26.08	26.09	26.08	26.09	41,822	-0.69(-2.59%)

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.