Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	39.78	39.83	39.70	39.70	574	-0.12(-0.31%)
Aug 30, 2019	39.97	40.01	39.82	39.82	500	+0.06(+0.15%)
Aug 29, 2019	39.76	39.76	39.76	39.76	0	+0.07(+0.19%)
Aug 28, 2019	39.69	39.69	39.69	39.69	0	-0.25(-0.63%)
Aug 27, 2019	39.94	39.94	39.94	39.94	0	-0.25(-0.62%)
Aug 26, 2019	40.19	40.19	40.19	40.19	50	+0.04(+0.09%)
Aug 23, 2019	40.15	40.15	40.15	40.15	0	+0.02(+0.05%)
Aug 22, 2019	40.15	40.15	40.13	40.13	525	-0.30(-0.75%)
Aug 21, 2019	40.44	40.44	40.44	40.44	0	-0.01(-0.02%)
Aug 20, 2019	40.44	40.44	40.44	40.44	0	-0.23(-0.57%)
Aug 19, 2019	40.67	40.67	40.67	40.67	50	-0.11(-0.27%)
Aug 16, 2019	40.78	40.78	40.78	40.78	0	+0.32(+0.79%)
Aug 15, 2019	40.47	40.47	40.47	40.47	0	-0.03(-0.07%)
Aug 14, 2019	40.49	40.49	40.49	40.49	0	-0.03(-0.07%)
Aug 13, 2019	40.52	40.52	40.52	40.52	0	+0.39(+0.97%)
Aug 12, 2019	40.13	40.13	40.13	40.13	0	-0.09(-0.21%)
Aug 09, 2019	40.22	40.22	40.22	40.22	100	-0.16(-0.41%)
Aug 08, 2019	40.38	40.38	40.38	40.38	25	+0.36(+0.90%)
Aug 07, 2019	40.02	40.02	40.02	40.02	75	-0.06(-0.15%)
Aug 06, 2019	40.09	40.09	40.09	40.09	0	-0.06(-0.15%)
Aug 05, 2019	40.15	40.15	40.15	40.15	125	-0.18(-0.45%)
Aug 02, 2019	40.33	40.33	40.33	40.33	100	-0.11(-0.27%)
Aug 01, 2019	40.44	40.44	40.44	40.44	0	-0.49(-1.21%)
Jul 31, 2019	40.94	40.94	40.93	40.93	150	-0.08(-0.20%)
Jul 30, 2019	41.01	41.01	41.01	41.01	0	-0.28(-0.67%)
Jul 29, 2019	41.02	41.29	41.02	41.29	238	+0.12(+0.29%)
Jul 26, 2019	41.20	41.20	41.17	41.17	400	-0.39(-0.94%)
Jul 25, 2019	41.56	41.56	41.56	41.56	0	+0.01(+0.02%)
Jul 24, 2019	41.71	41.74	41.55	41.55	597	+0.05(+0.13%)
Jul 23, 2019	41.49	41.49	41.49	41.49	2	+0.17(+0.42%)
Jul 22, 2019	41.76	41.76	41.32	41.32	144	-0.79(-1.87%)
Jul 19, 2019	42.52	42.52	42.11	42.11	100	-0.15(-0.35%)
Jul 18, 2019	42.40	42.41	42.26	42.26	600	+0.14(+0.33%)
Jul 17, 2019	42.04	42.12	42.04	42.12	332	+0.02(+0.04%)
Jul 16, 2019	42.34	42.34	42.10	42.10	100	+0.03(+0.07%)
Jul 15, 2019	42.08	42.08	42.08	42.08	76	+0.46(+1.12%)
Jul 12, 2019	41.83	41.83	41.61	41.61	300	+0.07(+0.16%)
Jul 11, 2019	41.55	41.55	41.55	41.55	50	-0.78(-1.85%)
Jul 10, 2019	42.43	42.43	42.30	42.33	537	+0.83(+1.99%)
Jul 09, 2019	41.23	41.50	41.23	41.50	700	+0.31(+0.75%)
Jul 08, 2019	41.26	41.26	41.19	41.19	408	+0.07(+0.16%)
Jul 05, 2019	41.11	41.12	41.11	41.12	500	+0.23(+0.55%)
Jul 03, 2019	40.90	40.90	40.90	40.90	0	+0.29(+0.71%)
Jul 02, 2019	40.61	40.61	40.61	40.61	0	-0.27(-0.66%)
Jul 01, 2019	40.88	40.88	40.88	40.88	65	-0.09(-0.21%)
Jun 28, 2019	41.42	41.42	40.97	40.97	300	-0.16(-0.39%)
Jun 27, 2019	41.23	41.23	41.05	41.12	609	-0.38(-0.90%)
Jun 26, 2019	41.50	41.50	41.50	41.50	69	+0.01(+0.01%)
Jun 25, 2019	41.49	41.49	41.49	41.49	0	+0.36(+0.89%)
Jun 24, 2019	41.13	41.13	41.13	41.13	0	+0.72(+1.78%)
Jun 21, 2019	40.60	40.60	40.41	40.41	2,700	-0.37(-0.91%)
Jun 20, 2019	40.87	40.87	40.78	40.78	100	+0.16(+0.39%)
Jun 19, 2019	40.62	40.62	40.62	40.62	0	+0.27(+0.66%)
Jun 18, 2019	40.27	40.35	40.26	40.35	1,000	+0.20(+0.50%)
Jun 17, 2019	39.98	40.16	39.85	40.16	625	-0.02(-0.06%)
Jun 14, 2019	40.18	40.18	40.18	40.18	100	-0.53(-1.30%)
Jun 13, 2019	40.71	40.71	40.71	40.71	0	-0.13(-0.32%)
Jun 12, 2019	40.84	40.84	40.84	40.84	187	+0.19(+0.47%)
Jun 11, 2019	40.65	40.65	40.65	40.65	0	+0.05(+0.12%)
Jun 10, 2019	40.60	40.60	40.60	40.60	25	+0.37(+0.92%)
Jun 07, 2019	40.23	40.23	40.23	40.23	100	-0.36(-0.90%)
Jun 06, 2019	40.59	40.59	40.59	40.59	0	+0.14(+0.35%)
Jun 05, 2019	40.45	40.45	40.45	40.45	25	-0.43(-1.04%)
Jun 04, 2019	40.88	40.88	40.88	40.88	25	+0.23(+0.57%)
Jun 03, 2019	40.65	40.65	40.65	40.65	8	-0.53(-1.29%)
May 31, 2019	41.18	41.18	41.18	41.18	100	+0.43(+1.06%)
May 30, 2019	40.91	40.91	40.75	40.75	600	-0.49(-1.20%)
May 29, 2019		41.24	41.24	41.24	2	+0.00(+0.00%)
May 28, 2019	41.24	41.24	41.24	41.24	0	-0.01(-0.02%)
May 24, 2019	41.25	41.25	41.25	41.25	0	+0.54(+1.32%)
May 23, 2019		40.72	40.72	40.72	0	+0.00(+0.00%)
May 22, 2019	40.72	40.72	40.72	40.72	50	-0.41(-1.00%)
May 21, 2019	41.12	41.12	41.12	41.12	0	+0.27(+0.65%)
May 20, 2019	41.72	41.72	40.86	40.86	317	-1.03(-2.46%)
May 17, 2019	41.89	41.89	41.89	41.89	200	-0.63(-1.48%)
May 16, 2019	42.87	42.87	42.52	42.52	311	+0.05(+0.13%)
May 15, 2019	42.47	42.47	42.47	42.47	0	+0.25(+0.58%)
May 14, 2019	41.95	42.24	41.95	42.22	734	+0.73(+1.77%)
May 13, 2019	41.48	41.48	41.48	41.48	0	-0.14(-0.34%)
May 10, 2019	41.63	41.63	41.63	41.63	100	+0.19(+0.46%)
May 09, 2019	41.43	41.43	41.43	41.43	25	+0.18(+0.44%)
May 08, 2019	41.25	41.25	41.25	41.25	11	-0.44(-1.05%)
May 07, 2019	41.35	41.69	41.35	41.69	554	+0.47(+1.15%)
May 06, 2019	41.22	41.22	41.22	41.22	53	-0.04(-0.11%)
May 03, 2019	41.92	41.92	41.26	41.26	100	-0.52(-1.24%)
May 02, 2019	42.34	42.34	41.78	41.78	157	-0.10(-0.25%)
May 01, 2019	41.22	41.88	41.22	41.88	100	+0.39(+0.95%)
Apr 30, 2019	41.52	41.52	41.48	41.49	860	-0.51(-1.21%)
Apr 29, 2019	42.25	42.27	42.00	42.00	2,000	-0.40(-0.95%)
Apr 26, 2019	42.41	42.41	42.41	42.41	0	-0.31(-0.74%)
Apr 25, 2019	42.81	42.81	42.72	42.72	233	-0.36(-0.82%)
Apr 24, 2019	43.00	43.08	42.99	43.08	2,000	-0.08(-0.17%)
Apr 23, 2019	43.15	43.15	43.15	43.15	0	+0.12(+0.29%)
Apr 22, 2019	43.05	43.05	43.03	43.03	500	+0.05(+0.12%)
Apr 18, 2019	42.86	42.98	42.86	42.98	100	+0.34(+0.80%)
Apr 17, 2019	42.63	42.63	42.63	42.63	25	+0.01(+0.02%)
Apr 16, 2019	42.63	42.63	42.63	42.63	11	-0.22(-0.52%)
Apr 15, 2019	42.85	42.85	42.85	42.85	0	+0.00(+0.01%)
Apr 12, 2019	42.82	42.84	42.82	42.84	200	+0.09(+0.20%)
Apr 11, 2019	42.76	42.76	42.76	42.76	7	-0.16(-0.38%)
Apr 10, 2019	43.23	43.23	42.92	42.92	100	-0.30(-0.71%)
Apr 09, 2019	43.23	43.23	43.23	43.23	25	-0.01(-0.02%)
Apr 08, 2019	43.55	43.55	43.02	43.24	1,220	-0.17(-0.39%)
Apr 05, 2019	43.64	43.64	43.41	43.41	400	-0.76(-1.71%)
Apr 04, 2019	43.84	44.16	43.84	44.16	131	+0.50(+1.15%)
Apr 03, 2019	43.66	43.66	43.66	43.66	20	+0.23(+0.53%)
Apr 02, 2019	43.66	43.66	43.44	43.44	100	-0.20(-0.47%)
Apr 01, 2019	44.00	44.00	43.64	43.64	1,242	-0.53(-1.20%)
Mar 29, 2019	44.20	44.20	44.17	44.17	300	+0.09(+0.21%)
Mar 28, 2019	43.81	44.18	43.81	44.08	609	+0.05(+0.12%)
Mar 27, 2019	44.03	44.03	44.03	44.03	0	+0.05(+0.12%)
Mar 26, 2019	43.58	43.98	43.58	43.98	300	+0.45(+1.05%)
Mar 25, 2019	43.51	43.52	43.51	43.52	223	-0.49(-1.11%)
Mar 22, 2019	44.02	44.02	44.01	44.01	300	+0.01(+0.02%)
Mar 21, 2019	44.00	44.00	44.00	44.00	28	-0.80(-1.80%)
Mar 20, 2019	44.90	44.90	44.80	44.80	100	-0.08(-0.17%)
Mar 19, 2019	44.58	44.90	44.46	44.88	3,829	+0.30(+0.67%)
Mar 18, 2019	44.09	44.58	44.09	44.58	400	+0.88(+2.01%)
Mar 15, 2019	43.78	44.04	43.70	43.70	800	-0.52(-1.18%)
Mar 14, 2019	44.00	44.23	44.00	44.23	415	+0.18(+0.41%)
Mar 13, 2019	43.89	44.04	43.89	44.04	736	+0.60(+1.37%)
Mar 12, 2019	43.32	43.53	43.19	43.45	4,621	+0.35(+0.81%)
Mar 11, 2019	42.72	43.10	42.72	43.10	125	-0.07(-0.16%)
Mar 08, 2019	43.17	43.17	43.17	43.17	0	+0.15(+0.35%)
Mar 07, 2019	43.02	43.02	43.02	43.02	101	-0.08(-0.18%)
Mar 06, 2019	43.05	43.09	43.05	43.09	100	-0.02(-0.04%)
Mar 05, 2019	43.80	43.80	43.11	43.11	897	-0.24(-0.56%)
Mar 04, 2019	44.00	44.00	43.35	43.35	730	-0.88(-2.00%)
Mar 01, 2019	43.95	44.23	43.95	44.23	100	+0.07(+0.17%)
Feb 28, 2019	44.16	44.16	44.16	44.16	55	-0.32(-0.73%)
Feb 27, 2019	44.37	44.55	44.37	44.49	200	+0.08(+0.18%)
Feb 26, 2019	44.40	44.40	44.40	44.40	0	+0.29(+0.65%)
Feb 25, 2019	44.40	44.40	44.12	44.12	330	-0.31(-0.70%)
Feb 22, 2019	44.09	44.43	44.09	44.43	1,100	+0.29(+0.65%)
Feb 21, 2019	43.98	44.14	43.98	44.14	200	+0.66(+1.51%)
Feb 20, 2019	43.34	43.48	43.34	43.48	744	+0.47(+1.09%)
Feb 19, 2019	43.09	43.09	42.98	43.02	400	-0.06(-0.15%)
Feb 15, 2019	43.06	43.08	43.06	43.08	100	+0.20(+0.48%)
Feb 14, 2019	42.88	42.88	42.88	42.88	55	-0.33(-0.76%)
Feb 13, 2019	43.44	43.44	43.20	43.20	100	+0.16(+0.38%)
Feb 12, 2019	43.38	43.38	43.04	43.04	415	-0.57(-1.31%)
Feb 11, 2019	43.07	43.61	43.07	43.61	210	+0.02(+0.05%)
Feb 08, 2019	43.58	43.59	43.58	43.59	200	-0.33(-0.75%)
Feb 07, 2019	43.98	43.98	43.92	43.92	110	-0.34(-0.77%)
Feb 06, 2019	44.36	44.36	44.26	44.26	1,486	-0.47(-1.05%)
Feb 05, 2019	44.71	44.73	44.71	44.73	165	+0.12(+0.28%)
Feb 04, 2019	44.13	44.60	44.13	44.60	575	+0.98(+2.25%)
Feb 01, 2019	43.36	43.62	43.32	43.62	300	-0.72(-1.61%)
Jan 31, 2019	44.34	44.34	44.34	44.34	0	+0.11(+0.24%)
Jan 30, 2019	44.12	44.23	44.12	44.23	2,100	+0.09(+0.19%)
Jan 29, 2019	43.94	44.15	43.94	44.15	600	+0.78(+1.81%)
Jan 28, 2019	43.37	43.37	43.37	43.37	0	-0.98(-2.20%)
Jan 25, 2019	44.56	44.56	44.34	44.34	200	+0.40(+0.90%)
Jan 24, 2019	43.93	43.94	43.93	43.94	124	-0.16(-0.36%)
Jan 23, 2019	44.10	44.10	44.10	44.10	0	-0.00(-0.01%)
Jan 22, 2019	43.85	44.14	43.85	44.10	7,655	+0.49(+1.14%)
Jan 18, 2019	43.61	43.61	43.61	43.61	0	+0.45(+1.04%)
Jan 17, 2019	43.16	43.16	43.16	43.16	28	+0.38(+0.88%)
Jan 16, 2019	42.78	42.78	42.78	42.78	5	-0.31(-0.72%)
Jan 15, 2019	43.09	43.09	43.09	43.09	0	+0.63(+1.47%)
Jan 14, 2019	42.34	42.47	42.30	42.47	1,825	-0.14(-0.33%)
Jan 11, 2019	42.60	42.61	42.60	42.61	100	-0.51(-1.18%)
Jan 10, 2019	43.12	43.12	43.12	43.12	1	-0.04(-0.09%)
Jan 09, 2019	43.16	43.16	43.16	43.16	90	-0.14(-0.32%)
Jan 08, 2019	43.42	43.52	43.30	43.30	591	-0.53(-1.20%)
Jan 07, 2019	43.81	43.82	43.81	43.82	349	+0.14(+0.32%)
Jan 04, 2019	43.49	43.68	43.49	43.68	500	+0.64(+1.48%)
Jan 03, 2019	43.04	43.04	43.04	43.04	0	+1.38(+3.31%)
Jan 02, 2019	42.03	42.03	41.66	41.66	1,235	-1.32(-3.07%)
Dec 31, 2018	42.98	42.98	42.98	42.98	100	+0.09(+0.20%)
Dec 28, 2018	43.12	43.12	42.90	42.90	600	-0.27(-0.61%)
Dec 27, 2018	43.16	43.16	43.16	43.16	0	-0.72(-1.64%)
Dec 26, 2018	43.88	43.88	43.88	43.88	0	+0.09(+0.22%)
Dec 24, 2018	43.79	43.79	43.79	43.79	100	-0.56(-1.27%)
Dec 21, 2018	44.40	44.40	44.35	44.35	500	-0.12(-0.26%)
Dec 20, 2018	44.32	44.76	44.32	44.47	428	+0.33(+0.74%)
Dec 19, 2018	44.20	44.20	44.12	44.14	520	-0.53(-1.18%)
Dec 18, 2018	44.67	44.67	44.67	44.67	25	-0.25(-0.57%)
Dec 17, 2018	44.92	44.92	44.92	44.92	0	+0.24(+0.54%)
Dec 14, 2018	44.71	44.71	44.69	44.69	100	-0.09(-0.19%)
Dec 13, 2018	44.73	44.77	44.73	44.77	225	-0.18(-0.40%)
Dec 12, 2018	45.02	45.02	44.95	44.95	321	-0.00(-0.01%)
Dec 11, 2018	44.95	44.95	44.95	44.95	35	-0.30(-0.65%)
Dec 10, 2018	45.30	45.45	45.25	45.25	435	-0.07(-0.15%)
Dec 07, 2018		45.32	45.32	45.32	0	+0.00(+0.00%)
Dec 06, 2018	45.15	45.32	45.15	45.32	361	-0.35(-0.77%)
Dec 04, 2018	45.67	45.67	45.67	45.67	100	+0.00(+0.00%)
Dec 03, 2018		45.67	45.67	45.67	0	+0.00(+0.00%)
Nov 30, 2018	45.65	45.67	45.65	45.67	200	+0.30(+0.66%)
Nov 29, 2018	45.32	45.44	45.32	45.37	900	+0.09(+0.20%)
Nov 28, 2018		45.28	45.28	45.28	0	+0.00(+0.00%)
Nov 27, 2018		45.28	45.28	45.28	0	+0.00(+0.00%)
Nov 26, 2018		45.28	45.28	45.28	0	+0.00(+0.00%)
Nov 23, 2018		45.28	45.28	45.28	0	+0.00(+0.00%)
Nov 21, 2018		45.28	45.28	45.28	0	+0.00(+0.00%)
Nov 20, 2018		45.28	45.28	45.28	0	+0.00(+0.00%)
Nov 19, 2018	45.32	45.32	45.28	45.28	635	+0.00(+0.00%)

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.