Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	39.35	39.35	39.17	39.17	479	+0.20(+0.53%)
Aug 28, 2020	39.23	39.27	38.97	38.97	800	+0.45(+1.16%)
Aug 27, 2020	38.40	38.52	38.40	38.52	2,321	-0.12(-0.32%)
Aug 25, 2020		38.65	38.65	38.65	0	+0.11(+0.29%)
Aug 24, 2020	38.53	38.53	38.53	38.53	83	+0.16(+0.43%)
Aug 21, 2020	38.37	38.37	38.37	38.37	100	-0.42(-1.08%)
Aug 20, 2020	39.41	39.41	38.79	38.79	467	-0.05(-0.14%)
Aug 19, 2020	38.84	38.84	38.84	38.84	0	+0.38(+0.99%)
Aug 18, 2020	38.47	38.47	38.47	38.47	43	+0.38(+0.98%)
Aug 17, 2020	38.10	38.10	38.09	38.09	457	+0.26(+0.69%)
Aug 14, 2020	38.17	38.17	37.83	37.83	200	-0.40(-1.03%)
Aug 13, 2020	38.70	38.70	38.23	38.23	369	-0.70(-1.81%)
Aug 12, 2020	38.93	38.93	38.93	38.93	84	+0.12(+0.32%)
Aug 11, 2020	38.80	38.80	38.80	38.80	160	+0.00(+0.00%)
Aug 10, 2020	38.80	38.80	38.80	38.80	100	+0.62(+1.62%)
Aug 07, 2020	38.81	39.00	38.19	38.19	500	-0.50(-1.31%)
Aug 06, 2020	38.91	38.99	38.69	38.69	517	+0.49(+1.28%)
Aug 05, 2020	38.79	38.79	38.20	38.20	542	-0.12(-0.30%)
Aug 04, 2020	38.00	38.32	38.00	38.32	272	+0.57(+1.50%)
Aug 03, 2020	37.75	37.75	37.75	37.75	31	+0.62(+1.68%)
Jul 31, 2020	37.12	37.12	37.12	37.12	100	-0.31(-0.82%)
Jul 30, 2020	37.43	37.43	37.43	37.43	26	-0.06(-0.16%)
Jul 29, 2020	37.77	37.77	37.49	37.49	137	-0.04(-0.12%)
Jul 28, 2020	37.53	37.53	37.53	37.53	22	+0.34(+0.93%)
Jul 27, 2020	37.19	37.19	37.19	37.19	4	+0.26(+0.70%)
Jul 24, 2020	36.93	36.93	36.93	36.93	100	-0.23(-0.61%)
Jul 23, 2020	37.16	37.16	37.16	37.16	13	+0.40(+1.09%)
Jul 22, 2020	36.76	36.76	36.76	36.76	59	-0.18(-0.50%)
Jul 21, 2020	36.94	36.94	36.94	36.94	33	+0.68(+1.89%)
Jul 20, 2020	36.26	36.26	36.26	36.26	5	+0.07(+0.18%)
Jul 17, 2020	36.46	36.51	36.19	36.19	1,200	-0.02(-0.06%)
Jul 16, 2020	36.61	36.61	35.92	36.21	8,648	-0.49(-1.34%)
Jul 15, 2020	36.54	36.70	36.46	36.70	2,603	-0.07(-0.20%)
Jul 14, 2020	37.11	37.11	36.77	36.77	248	-0.12(-0.31%)
Jul 13, 2020	37.28	37.28	36.89	36.89	4,068	+0.04(+0.11%)
Jul 10, 2020	36.85	36.85	36.85	36.85	100	+0.80(+2.22%)
Jul 09, 2020	36.05	36.05	36.05	36.05	95	-0.27(-0.73%)
Jul 08, 2020	35.99	36.61	35.99	36.31	4,625	+0.63(+1.77%)
Jul 07, 2020	36.14	36.14	35.69	35.69	266	-0.02(-0.06%)
Jul 06, 2020	35.70	35.70	35.70	35.70	2	+0.16(+0.44%)
Jul 02, 2020	35.55	35.55	35.55	35.55	0	-0.03(-0.08%)
Jul 01, 2020	35.58	35.58	35.58	35.58	2	+0.27(+0.76%)
Jun 30, 2020	35.31	35.31	35.31	35.31	24	-0.08(-0.23%)
Jun 29, 2020	35.57	35.57	35.39	35.39	585	+0.39(+1.11%)
Jun 26, 2020	35.00	35.00	35.00	35.00	100	+0.55(+1.58%)
Jun 25, 2020	34.45	34.45	34.45	34.45	42	+0.04(+0.12%)
Jun 24, 2020	34.33	34.50	34.20	34.41	1,124	-0.69(-1.97%)
Jun 23, 2020	35.10	35.10	35.10	35.10	0	-0.01(-0.03%)
Jun 22, 2020	35.12	35.12	35.12	35.12	0	+0.18(+0.50%)
Jun 19, 2020	34.94	34.94	34.94	34.94	100	-0.29(-0.81%)
Jun 18, 2020	35.23	35.23	35.23	35.23	1	-0.05(-0.14%)
Jun 17, 2020	35.27	35.27	35.27	35.27	0	+0.18(+0.53%)
Jun 16, 2020	35.25	35.25	35.09	35.09	395	+0.23(+0.65%)
Jun 15, 2020	35.17	35.17	34.70	34.86	2,695	+0.46(+1.34%)
Jun 12, 2020	35.09	35.10	34.40	34.40	1,100	-0.73(-2.06%)
Jun 11, 2020	37.14	37.14	35.12	35.12	1,520	-0.59(-1.64%)
Jun 10, 2020	35.57	35.71	35.57	35.71	318	+0.57(+1.62%)
Jun 09, 2020	35.14	35.14	35.14	35.14	75	+0.02(+0.04%)
Jun 08, 2020	35.20	35.33	35.06	35.12	591	+0.19(+0.54%)
Jun 05, 2020	34.94	34.94	34.94	34.94	100	+0.62(+1.81%)
Jun 04, 2020	34.31	34.31	34.31	34.31	3	-0.09(-0.25%)
Jun 03, 2020	34.40	34.40	34.40	34.40	12	+0.20(+0.60%)
Jun 02, 2020	34.20	34.20	34.20	34.20	42	+0.38(+1.14%)
Jun 01, 2020	33.81	33.81	33.81	33.81	4	-0.20(-0.60%)
May 29, 2020	34.02	34.02	34.02	34.02	0	+0.20(+0.58%)
May 28, 2020	33.40	33.82	33.40	33.82	624	+0.33(+0.97%)
May 27, 2020	33.50	33.50	33.49	33.49	429	-0.03(-0.07%)
May 26, 2020	33.52	33.52	33.52	33.52	5	+0.43(+1.28%)
May 22, 2020	33.09	33.09	33.09	33.09	100	-0.41(-1.21%)
May 21, 2020	33.50	33.50	33.50	33.50	6	+0.19(+0.56%)
May 20, 2020	33.31	33.31	33.31	33.31	0	+0.57(+1.75%)
May 19, 2020	33.02	33.02	32.74	32.74	145	-0.25(-0.77%)
May 18, 2020	32.99	32.99	32.99	32.99	0	+0.81(+2.53%)
May 15, 2020	32.82	32.82	32.18	32.18	300	-0.65(-1.96%)
May 14, 2020	32.83	32.83	32.83	32.83	1	+0.30(+0.94%)
May 13, 2020	32.85	32.85	32.52	32.52	531	-0.45(-1.38%)
May 12, 2020	32.85	32.98	32.85	32.98	300	-0.48(-1.44%)
May 11, 2020	33.46	33.46	33.46	33.46	26	+0.10(+0.30%)
May 08, 2020	33.00	33.35	32.93	33.35	1,100	+0.35(+1.08%)
May 07, 2020	33.00	33.00	33.00	33.00	261	-0.04(-0.12%)
May 06, 2020	33.04	33.04	33.04	33.04	0	-0.16(-0.47%)
May 05, 2020	33.20	33.20	33.20	33.20	13	+0.16(+0.47%)
May 04, 2020	33.04	33.04	33.04	33.04	1	-0.00(-0.00%)
May 01, 2020	33.04	33.04	33.04	33.04	100	-0.23(-0.69%)
Apr 30, 2020	33.27	33.27	33.27	33.27	2	-0.31(-0.94%)
Apr 29, 2020	33.17	33.59	33.17	33.59	1,320	+0.30(+0.92%)
Apr 28, 2020	33.28	33.28	33.28	33.28	81	-0.31(-0.92%)
Apr 27, 2020	33.87	33.87	33.59	33.59	186	+0.01(+0.01%)
Apr 24, 2020	33.59	33.59	33.59	33.59	0	-0.13(-0.38%)
Apr 23, 2020	33.71	33.71	33.71	33.71	1	+0.06(+0.19%)
Apr 22, 2020	33.65	33.65	33.65	33.65	25	+0.64(+1.95%)
Apr 21, 2020	33.01	33.01	33.01	33.01	3	-0.05(-0.17%)
Apr 20, 2020	33.06	33.06	33.06	33.06	0	-0.54(-1.61%)
Apr 17, 2020	33.60	33.60	33.60	33.60	0	+0.09(+0.25%)
Apr 16, 2020	33.52	33.52	33.52	33.52	0	+0.06(+0.18%)
Apr 15, 2020	33.45	33.45	33.45	33.45	0	-0.10(-0.30%)
Apr 14, 2020	33.21	34.00	33.21	33.55	1,277	+0.37(+1.12%)
Apr 13, 2020	33.18	33.18	33.18	33.18	2	+0.29(+0.88%)
Apr 09, 2020	32.89	32.89	32.89	32.89	100	+0.41(+1.28%)
Apr 08, 2020	32.48	32.48	32.48	32.48	0	-0.38(-1.16%)
Apr 07, 2020	32.86	32.86	32.86	32.86	0	+0.23(+0.70%)
Apr 06, 2020	32.63	32.63	32.63	32.63	1	-0.28(-0.87%)
Apr 03, 2020	32.91	32.91	32.91	32.91	0	-0.43(-1.27%)
Apr 02, 2020	33.34	33.34	33.34	33.34	94	-0.11(-0.34%)
Apr 01, 2020	32.92	33.45	32.92	33.45	169	-0.67(-1.96%)
Mar 31, 2020	34.12	34.12	34.12	34.12	2	-0.10(-0.29%)
Mar 30, 2020	34.66	34.67	34.22	34.22	605	-3.22(-8.59%)
Mar 27, 2020	37.44	37.44	37.44	37.44	200	+2.45(+7.00%)
Mar 26, 2020	34.99	34.99	34.99	34.99	110	-0.65(-1.82%)
Mar 20, 2020		35.64	35.64	35.64	0	-0.16(-0.46%)
Mar 19, 2020	35.80	35.80	35.80	35.80	11	-0.10(-0.29%)
Mar 18, 2020	36.29	36.29	35.91	35.91	368	-1.02(-2.75%)
Mar 17, 2020	36.95	37.32	36.74	36.92	760	-0.80(-2.12%)
Mar 16, 2020	37.61	37.77	37.61	37.73	885	-0.21(-0.56%)
Mar 13, 2020	37.94	37.94	37.94	37.94	1,100	+0.66(+1.77%)
Mar 12, 2020	37.28	37.28	37.28	37.28	2	-0.25(-0.67%)
Mar 11, 2020	38.09	38.09	37.53	37.53	1,272	-0.80(-2.07%)
Mar 10, 2020	37.95	38.33	37.95	38.33	7,222	+1.70(+4.63%)
Mar 09, 2020	37.26	38.03	36.63	36.63	5,245	-1.22(-3.22%)
Mar 06, 2020	38.03	38.03	37.85	37.85	400	-0.90(-2.32%)
Mar 05, 2020	39.05	39.05	38.75	38.75	597	-0.62(-1.57%)
Mar 04, 2020	39.37	39.37	39.37	39.37	4	+0.53(+1.37%)
Mar 03, 2020	38.85	39.26	38.78	38.84	1,288	+0.14(+0.35%)
Mar 02, 2020	38.70	38.70	38.70	38.70	1	+0.42(+1.10%)
Feb 28, 2020	37.92	38.28	37.92	38.28	100	+0.17(+0.44%)
Feb 27, 2020	37.95	38.11	37.94	38.11	1,160	-0.25(-0.65%)
Feb 26, 2020	38.36	38.36	38.26	38.36	653	+0.07(+0.18%)
Feb 25, 2020	39.18	39.18	38.29	38.29	146	-0.09(-0.23%)
Feb 24, 2020	38.38	38.38	38.38	38.38	27	-0.34(-0.88%)
Feb 21, 2020	38.72	38.72	38.72	38.72	100	-0.08(-0.21%)
Feb 20, 2020	38.80	38.80	38.80	38.80	51	-0.09(-0.22%)
Feb 19, 2020	38.89	38.89	38.89	38.89	1	-0.04(-0.10%)
Feb 18, 2020	38.92	38.92	38.92	38.92	2	+0.02(+0.05%)
Feb 14, 2020	38.91	38.91	38.91	38.91	100	-0.70(-1.76%)
Feb 13, 2020	39.60	39.60	39.60	39.60	4	+0.36(+0.93%)
Feb 12, 2020	40.50	40.50	39.24	39.24	137	-0.05(-0.13%)
Feb 11, 2020	39.29	39.29	39.29	39.29	14	+0.84(+2.17%)
Feb 10, 2020	38.45	38.45	38.45	38.45	12	-0.22(-0.56%)
Feb 07, 2020	38.76	38.76	38.63	38.67	300	-0.62(-1.57%)
Feb 06, 2020	39.14	39.30	39.14	39.29	537	+0.39(+1.01%)
Feb 05, 2020	38.64	38.90	38.64	38.90	439	+0.61(+1.59%)
Feb 04, 2020	38.20	38.28	38.18	38.28	377	+0.01(+0.04%)
Feb 03, 2020	38.27	38.27	38.27	38.27	90	-0.64(-1.63%)
Jan 31, 2020	38.93	39.04	38.90	38.91	900	-0.22(-0.57%)
Jan 30, 2020	39.20	39.20	39.13	39.13	103	-0.27(-0.67%)
Jan 29, 2020	39.40	39.40	39.22	39.40	219	-0.26(-0.67%)
Jan 28, 2020	39.66	39.66	39.66	39.66	66	-0.28(-0.69%)
Jan 27, 2020	40.09	40.35	39.94	39.94	809	-0.38(-0.93%)
Jan 24, 2020	40.50	40.50	40.31	40.31	100	-0.40(-0.98%)
Jan 23, 2020	40.71	40.71	40.71	40.71	7	-0.22(-0.54%)
Jan 22, 2020	40.93	40.93	40.93	40.93	1	-0.33(-0.79%)
Jan 21, 2020	41.26	41.26	41.26	41.26	0	+0.38(+0.92%)
Jan 17, 2020	40.88	40.88	40.88	40.88	100	-0.18(-0.43%)
Jan 16, 2020	41.06	41.06	41.06	41.06	0	+0.25(+0.61%)
Jan 15, 2020	40.73	40.81	40.73	40.81	390	-0.11(-0.26%)
Jan 14, 2020	40.92	40.92	40.92	40.92	8	+0.24(+0.59%)
Jan 13, 2020	40.68	40.68	40.68	40.68	0	-0.33(-0.80%)
Jan 10, 2020	41.01	41.01	41.01	41.01	100	+0.18(+0.45%)
Jan 09, 2020	40.99	40.99	40.83	40.83	759	+0.21(+0.51%)
Jan 08, 2020	40.68	40.82	40.62	40.62	6,707	-0.55(-1.33%)
Jan 07, 2020	41.16	41.16	41.16	41.16	16	-0.24(-0.58%)
Jan 06, 2020	41.50	41.56	41.21	41.41	1,517	+0.63(+1.55%)
Jan 03, 2020	41.10	41.28	40.77	40.77	9,700	+0.17(+0.42%)
Jan 02, 2020	40.89	40.89	40.60	40.60	7,234	-0.33(-0.79%)
Dec 31, 2019	40.88	40.93	40.88	40.93	100	-0.55(-1.31%)
Dec 30, 2019	41.42	41.48	41.42	41.48	802	+0.07(+0.16%)
Dec 27, 2019	41.33	41.41	41.33	41.41	300	+0.11(+0.27%)
Dec 26, 2019	41.33	41.33	41.25	41.30	468	-0.01(-0.02%)
Dec 24, 2019	41.35	41.36	41.23	41.31	1,100	+0.26(+0.63%)
Dec 23, 2019	41.07	41.07	40.97	41.05	1,814	+0.15(+0.37%)
Dec 20, 2019	40.82	40.90	40.82	40.90	1,100	+0.06(+0.15%)
Dec 19, 2019	40.84	40.84	40.84	40.84	0	+0.68(+1.68%)
Dec 18, 2019	40.29	40.30	40.16	40.16	1,600	-0.00(-0.00%)
Dec 17, 2019	40.16	40.16	40.16	40.16	0	-0.14(-0.35%)
Dec 16, 2019	40.50	40.50	40.30	40.30	3,134	+0.15(+0.36%)
Dec 13, 2019	40.28	40.36	40.16	40.16	2,000	-0.08(-0.19%)
Dec 12, 2019	40.30	40.30	40.23	40.23	1,800	+0.16(+0.41%)
Dec 11, 2019	40.00	40.07	40.00	40.07	701	+0.19(+0.46%)
Dec 10, 2019	39.88	39.88	39.88	39.88	54	-0.19(-0.47%)
Dec 09, 2019	40.00	40.08	40.00	40.08	2,005	+0.08(+0.20%)
Dec 06, 2019	39.99	39.99	39.99	39.99	0	+0.15(+0.37%)
Dec 05, 2019	39.85	39.85	39.85	39.85	0	-0.22(-0.55%)
Dec 04, 2019	40.07	40.07	40.07	40.07	5	-0.16(-0.40%)
Dec 03, 2019	40.61	40.61	40.23	40.23	505	-0.60(-1.46%)
Dec 02, 2019	40.40	40.83	40.16	40.83	5,051	+0.65(+1.62%)
Nov 29, 2019	40.17	40.17	40.17	40.17	0	-0.29(-0.72%)
Nov 27, 2019	40.20	40.47	40.20	40.47	200	+0.29(+0.72%)
Nov 26, 2019	40.11	40.17	40.11	40.17	300	+0.48(+1.22%)
Nov 25, 2019	40.19	40.19	39.66	39.69	2,447	-0.06(-0.16%)
Nov 22, 2019	39.70	39.75	39.70	39.75	1,300	-0.02(-0.05%)
Nov 21, 2019	39.62	39.77	39.62	39.77	700	+0.20(+0.52%)
Nov 20, 2019	39.67	39.70	39.57	39.57	1,000	-0.01(-0.03%)
Nov 19, 2019	39.61	39.61	39.50	39.58	901	-0.11(-0.27%)
Nov 18, 2019	39.75	39.86	39.65	39.69	8,503	-0.31(-0.78%)
Nov 15, 2019	40.00	40.00	40.00	40.00	0	+0.08(+0.19%)
Nov 14, 2019	40.01	40.01	39.80	39.92	551	-0.23(-0.59%)
Nov 13, 2019	40.16	40.16	40.16	40.16	3	-0.34(-0.84%)
Nov 12, 2019	40.50	40.50	40.50	40.50	4	-0.02(-0.06%)
Nov 11, 2019	40.52	40.52	40.52	40.52	4	-0.73(-1.76%)
Nov 08, 2019	41.25	41.25	41.25	41.25	0	-0.07(-0.17%)
Nov 07, 2019	41.32	41.32	41.32	41.32	0	+0.18(+0.44%)
Nov 06, 2019	41.14	41.14	41.14	41.14	25	-0.26(-0.63%)
Nov 05, 2019	41.50	41.50	41.40	41.40	897	-0.02(-0.05%)
Nov 04, 2019	41.42	41.42	41.42	41.42	0	+0.15(+0.36%)
Nov 01, 2019	40.37	41.27	40.37	41.27	300	+1.14(+2.83%)
Oct 31, 2019	40.13	40.13	40.13	40.13	27	+0.06(+0.14%)
Oct 30, 2019	40.04	40.08	40.03	40.08	325	+0.03(+0.07%)
Oct 29, 2019	40.05	40.05	40.05	40.05	1	+0.36(+0.91%)
Oct 28, 2019	39.62	39.69	39.62	39.69	121	+0.16(+0.39%)
Oct 25, 2019	39.30	39.53	39.21	39.53	1,500	+0.22(+0.56%)
Oct 24, 2019	39.31	39.31	39.31	39.31	0	-0.12(-0.32%)
Oct 23, 2019	39.44	39.44	39.44	39.44	0	+0.09(+0.24%)
Oct 22, 2019	39.33	39.34	39.33	39.34	501	-0.20(-0.51%)
Oct 21, 2019	39.54	39.54	39.54	39.54	35	-0.24(-0.60%)
Oct 18, 2019	39.78	39.78	39.78	39.78	100	+0.15(+0.38%)
Oct 17, 2019	39.63	39.63	39.63	39.63	0	+0.13(+0.33%)
Oct 16, 2019	39.50	39.50	39.50	39.50	0	+0.15(+0.37%)
Oct 15, 2019	39.98	39.98	39.35	39.35	276	+0.03(+0.08%)
Oct 14, 2019	39.42	39.42	39.33	39.33	286	-0.02(-0.05%)
Oct 11, 2019	39.34	39.34	39.34	39.34	0	-0.61(-1.53%)
Oct 10, 2019	39.95	39.95	39.95	39.95	0	+0.20(+0.50%)
Oct 09, 2019	39.76	39.76	39.76	39.76	0	-0.09(-0.23%)
Oct 08, 2019	39.84	39.84	39.84	39.84	0	-0.13(-0.33%)
Oct 07, 2019	39.98	39.98	39.98	39.98	0	+0.54(+1.36%)
Oct 04, 2019	39.44	39.44	39.44	39.44	100	+0.16(+0.42%)
Oct 03, 2019	39.38	39.39	39.27	39.27	225	+0.37(+0.95%)
Oct 02, 2019	39.13	39.13	38.91	38.91	100	-0.71(-1.79%)
Oct 01, 2019	39.71	39.71	39.40	39.61	842	+0.56(+1.44%)
Sep 30, 2019	39.49	39.49	39.05	39.05	1,050	-0.62(-1.56%)
Sep 27, 2019	39.39	39.67	39.39	39.67	500	+0.03(+0.08%)
Sep 26, 2019	39.75	39.75	39.64	39.64	150	-0.33(-0.83%)
Sep 25, 2019	40.00	40.00	39.94	39.97	530	-0.12(-0.29%)
Sep 24, 2019	40.09	40.09	40.09	40.09	0	-0.56(-1.38%)
Sep 23, 2019	40.51	40.65	40.47	40.65	425	-0.06(-0.16%)
Sep 20, 2019	40.87	40.88	40.71	40.71	1,000	-0.13(-0.32%)
Sep 19, 2019	40.84	40.84	40.84	40.84	0	+0.21(+0.51%)
Sep 18, 2019	40.64	40.64	40.64	40.64	0	-0.04(-0.11%)
Sep 17, 2019	40.68	40.68	40.68	40.68	2	+0.16(+0.41%)
Sep 16, 2019	40.52	40.52	40.52	40.52	2	-0.62(-1.52%)
Sep 13, 2019	41.00	41.14	40.96	41.14	200	+0.39(+0.96%)
Sep 12, 2019	40.88	40.88	40.75	40.75	448	-0.48(-1.16%)
Sep 11, 2019	41.24	41.24	41.23	41.23	243	-0.12(-0.28%)
Sep 10, 2019	41.16	41.34	41.16	41.34	300	+0.48(+1.17%)
Sep 09, 2019	40.87	40.87	40.87	40.87	25	+0.38(+0.93%)
Sep 06, 2019	40.49	40.49	40.49	40.49	0	-0.16(-0.41%)
Sep 05, 2019	40.66	40.66	40.66	40.66	25	+0.50(+1.25%)
Sep 04, 2019	40.16	40.16	40.16	40.16	1	+0.46(+1.16%)

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.