Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.83	44.83	44.83	44.83	93	+0.33(+0.75%)
Apr 29, 2019	44.44	44.50	44.44	44.50	482	+0.00(+0.00%)
Apr 26, 2019	44.73	44.73	44.50	44.50	684	+0.11(+0.26%)
Apr 25, 2019	44.19	44.39	44.11	44.39	10,431	-0.05(-0.10%)
Apr 24, 2019	44.55	44.60	44.43	44.43	1,591	-0.44(-0.98%)
Apr 23, 2019	44.87	44.87	44.87	44.87	51	+0.19(+0.42%)
Apr 22, 2019	44.77	44.77	44.66	44.68	1,559	-0.02(-0.04%)
Apr 18, 2019	44.97	44.97	44.58	44.70	2,281	-0.17(-0.38%)
Apr 17, 2019	44.87	44.87	44.87	44.87	14	-0.13(-0.30%)
Apr 16, 2019	45.54	45.54	45.01	45.01	1,085	-0.71(-1.55%)
Apr 15, 2019	45.52	45.72	45.35	45.72	1,851	+0.11(+0.24%)
Apr 12, 2019	45.03	45.61	45.03	45.61	798	+0.49(+1.08%)
Apr 11, 2019	44.95	45.12	44.95	45.12	665	-0.02(-0.05%)
Apr 10, 2019	45.26	45.26	45.14	45.14	132	+0.24(+0.53%)
Apr 09, 2019	44.95	44.95	44.90	44.90	845	-0.41(-0.91%)
Apr 08, 2019	45.31	45.33	45.26	45.32	1,017	-0.07(-0.16%)
Apr 05, 2019	45.22	45.39	45.17	45.39	570	+0.32(+0.70%)
Apr 04, 2019	44.97	45.07	44.97	45.07	965	-0.17(-0.38%)
Apr 03, 2019	45.31	45.36	45.24	45.24	29,899	-0.06(-0.13%)
Apr 02, 2019	45.30	45.30	45.30	45.30	127	-0.20(-0.44%)
Apr 01, 2019	45.35	45.51	45.35	45.51	241	+0.10(+0.23%)
Mar 29, 2019	45.40	45.40	45.40	45.40	114	-0.00(-0.00%)
Mar 28, 2019	45.81	45.81	45.20	45.40	1,564	-0.35(-0.77%)
Mar 27, 2019	46.01	46.01	45.59	45.76	2,238	-0.39(-0.84%)
Mar 26, 2019	46.08	46.31	46.05	46.15	915	+0.19(+0.41%)
Mar 25, 2019	45.88	45.98	45.76	45.96	2,644	+0.06(+0.12%)
Mar 22, 2019	45.90	45.90	45.90	45.90	114	-0.14(-0.29%)
Mar 21, 2019	45.80	46.15	45.80	46.04	863	+0.13(+0.28%)
Mar 20, 2019	45.53	46.12	45.14	45.91	18,139	+0.00(+0.00%)
Mar 19, 2019	46.18	46.31	45.85	45.91	1,827	-0.36(-0.79%)
Mar 18, 2019	46.31	46.36	46.16	46.27	2,096	-0.11(-0.23%)
Mar 15, 2019	46.38	46.38	46.38	46.38	114	+0.26(+0.57%)
Mar 14, 2019	46.07	46.12	46.02	46.12	1,268	+0.12(+0.25%)
Mar 13, 2019	45.97	46.00	45.96	46.00	1,364	-0.01(-0.02%)
Mar 12, 2019	45.88	46.01	45.79	46.01	2,085	+0.27(+0.58%)
Mar 11, 2019	45.67	45.75	45.10	45.75	600	+0.57(+1.27%)
Mar 08, 2019	44.99	45.17	44.99	45.17	1,026	+0.05(+0.11%)
Mar 07, 2019	45.13	45.13	45.13	45.13	75	-0.11(-0.23%)
Mar 06, 2019	45.21	45.27	45.19	45.23	903	-0.11(-0.25%)
Mar 05, 2019	45.30	45.40	45.30	45.34	1,035	+0.09(+0.19%)
Mar 04, 2019	45.39	45.39	45.12	45.26	4,537	-0.16(-0.36%)
Mar 01, 2019	45.17	45.42	45.10	45.42	1,483	+0.03(+0.07%)
Feb 28, 2019	45.24	45.39	45.15	45.39	449	-0.14(-0.30%)
Feb 27, 2019	45.49	45.53	45.31	45.53	479	-0.03(-0.07%)
Feb 26, 2019	45.52	45.65	45.08	45.56	664	+0.20(+0.44%)
Feb 25, 2019	45.48	45.48	45.25	45.36	1,023	+0.01(+0.03%)
Feb 22, 2019	45.45	45.45	44.64	45.35	1,939	+0.15(+0.32%)
Feb 21, 2019	45.05	45.20	45.00	45.20	676	+0.07(+0.16%)
Feb 20, 2019	45.02	45.26	44.82	45.13	2,949	+0.26(+0.57%)
Feb 19, 2019	44.46	44.87	44.46	44.87	860	+0.29(+0.66%)
Feb 15, 2019	44.43	44.58	44.43	44.58	912	+0.12(+0.27%)
Feb 14, 2019	44.54	44.54	44.46	44.46	339	+0.06(+0.14%)
Feb 13, 2019	44.37	44.40	44.37	44.40	716	-0.21(-0.48%)
Feb 12, 2019	44.61	44.61	44.61	44.61	261	+0.13(+0.29%)
Feb 11, 2019	44.46	44.50	44.22	44.48	1,209	-0.12(-0.26%)
Feb 08, 2019	44.52	44.60	44.47	44.60	1,939	-0.04(-0.08%)
Feb 07, 2019	44.55	44.64	44.13	44.64	3,804	+0.05(+0.11%)
Feb 06, 2019	44.55	44.61	44.55	44.59	506	-0.16(-0.36%)
Feb 05, 2019	44.62	44.75	44.62	44.75	627	+0.44(+0.99%)
Feb 04, 2019	43.89	44.31	43.52	44.31	9,735	+0.27(+0.60%)
Feb 01, 2019	44.41	44.41	43.87	44.04	14,147	-0.43(-0.96%)
Jan 31, 2019	44.10	44.47	44.09	44.47	1,950	+0.21(+0.47%)
Jan 30, 2019	44.01	44.26	43.96	44.26	1,873	+0.29(+0.66%)
Jan 29, 2019	43.82	44.02	43.82	43.97	3,580	+0.54(+1.25%)
Jan 28, 2019	43.55	43.55	43.37	43.43	2,300	-0.39(-0.88%)
Jan 25, 2019	43.89	44.02	43.82	43.82	1,369	-0.20(-0.45%)
Jan 24, 2019	43.34	44.21	43.34	44.02	23,736	+0.70(+1.62%)
Jan 23, 2019	43.08	43.31	43.08	43.31	576	+0.38(+0.90%)
Jan 22, 2019	42.63	43.14	42.63	42.93	2,078	-0.29(-0.67%)
Jan 18, 2019	43.09	43.22	43.09	43.22	1,026	+0.12(+0.28%)
Jan 17, 2019	42.95	43.10	42.95	43.10	13,451	+0.19(+0.44%)
Jan 16, 2019	42.79	42.91	42.79	42.91	645	-0.02(-0.05%)
Jan 15, 2019	42.64	42.93	42.64	42.93	1,511	-0.15(-0.35%)
Jan 14, 2019	42.93	43.17	42.93	43.08	1,220	-0.96(-2.19%)
Jan 11, 2019	43.94	44.05	43.94	44.04	456	-0.34(-0.76%)
Jan 10, 2019	43.87	44.38	43.87	44.38	2,099	+0.54(+1.22%)
Jan 09, 2019	43.92	43.92	43.85	43.85	288	-0.08(-0.19%)
Jan 08, 2019	43.65	43.93	43.65	43.93	1,430	+0.29(+0.66%)
Jan 07, 2019	44.26	44.26	43.38	43.64	5,691	-0.60(-1.35%)
Jan 04, 2019	43.95	44.27	43.82	44.24	17,227	+0.99(+2.28%)
Jan 03, 2019	43.72	44.50	43.10	43.25	6,658	-0.01(-0.01%)
Jan 02, 2019	43.71	44.89	43.15	43.26	15,555	-0.19(-0.44%)
Dec 31, 2018	43.33	43.45	43.33	43.45	3,764	+0.18(+0.43%)
Dec 28, 2018	43.50	43.50	43.16	43.26	1,254	+0.05(+0.12%)
Dec 27, 2018	44.29	44.29	42.51	43.21	3,277	+0.03(+0.06%)
Dec 26, 2018	42.74	43.19	42.32	43.19	5,187	+0.77(+1.82%)
Dec 24, 2018	43.10	43.30	42.40	42.41	11,865	-0.80(-1.85%)
Dec 21, 2018	44.11	44.11	43.21	43.21	16,429	-0.94(-2.12%)
Dec 20, 2018	44.27	45.04	43.84	44.15	5,128	+0.19(+0.44%)
Dec 19, 2018	44.54	44.54	43.96	43.96	337	-0.32(-0.73%)
Dec 18, 2018	44.41	44.41	44.28	44.28	860	-0.27(-0.60%)
Dec 17, 2018	45.29	45.29	44.55	44.55	648	-0.78(-1.72%)
Dec 14, 2018	45.22	45.45	45.21	45.33	3,080	-0.08(-0.18%)
Dec 13, 2018	45.36	45.41	45.30	45.41	648	+0.25(+0.56%)
Dec 12, 2018	45.34	45.39	45.15	45.15	1,144	+0.50(+1.11%)
Dec 11, 2018	44.63	44.79	44.41	44.66	3,731	+0.01(+0.02%)
Dec 10, 2018	44.63	44.65	44.00	44.65	2,623	+0.08(+0.19%)
Dec 07, 2018	44.47	44.76	44.47	44.57	3,436	+0.24(+0.53%)
Dec 06, 2018	44.20	44.33	43.75	44.33	3,836	-0.33(-0.74%)
Dec 04, 2018	44.79	44.79	44.52	44.66	1,658	+0.01(+0.02%)
Dec 03, 2018	44.25	44.67	44.25	44.65	5,487	+0.68(+1.54%)
Nov 30, 2018	43.89	44.04	43.47	43.98	1,658	-0.08(-0.18%)
Nov 29, 2018	44.13	44.13	44.05	44.05	537	-0.26(-0.58%)
Nov 28, 2018	43.98	44.31	43.98	44.31	661	+0.34(+0.78%)
Nov 27, 2018	43.78	43.97	43.78	43.97	661	+0.05(+0.12%)
Nov 26, 2018	42.88	43.92	42.88	43.92	1,181	+0.61(+1.40%)
Nov 23, 2018	43.34	43.34	43.31	43.31	592	-0.56(-1.27%)
Nov 21, 2018		43.87	43.87	43.87	0	-0.08(-0.19%)
Nov 20, 2018	44.05	44.05	43.88	43.95	1,257	+0.09(+0.21%)
Nov 19, 2018	44.09	44.09	43.84	43.86	2,700	-0.24(-0.54%)
Nov 16, 2018	43.64	44.09	43.64	44.09	2,251	+0.66(+1.52%)
Nov 15, 2018	43.57	43.57	43.20	43.44	3,584	-0.16(-0.37%)
Nov 14, 2018	44.03	44.03	43.60	43.60	907	-0.13(-0.30%)
Nov 13, 2018	43.80	43.80	43.65	43.73	8,075	-0.03(-0.06%)
Nov 12, 2018	43.93	44.05	43.75	43.76	1,474	-0.57(-1.29%)
Nov 09, 2018	44.43	44.49	44.33	44.33	1,421	-0.39(-0.87%)
Nov 08, 2018	44.80	44.82	44.47	44.72	2,538	-0.02(-0.04%)
Nov 07, 2018	44.93	44.93	44.38	44.74	7,956	+0.18(+0.40%)
Nov 06, 2018	44.42	44.56	44.42	44.56	733	+0.27(+0.61%)
Nov 05, 2018	44.17	44.33	44.17	44.29	2,391	+0.71(+1.63%)
Nov 02, 2018	43.93	44.12	43.58	43.58	2,725	-0.25(-0.57%)
Nov 01, 2018	43.95	43.95	43.74	43.83	4,552	+0.06(+0.14%)
Oct 31, 2018	43.39	43.87	43.39	43.77	2,140	+0.11(+0.25%)
Oct 30, 2018	43.75	43.75	43.66	43.66	324	-0.08(-0.19%)
Oct 29, 2018	43.77	44.11	43.47	43.74	5,666	+0.32(+0.74%)
Oct 26, 2018	43.68	43.82	43.42	43.42	947	-0.75(-1.70%)
Oct 25, 2018	44.09	44.20	44.09	44.17	1,137	+0.08(+0.19%)
Oct 24, 2018	44.09	44.20	44.06	44.09	959	+0.25(+0.58%)
Oct 23, 2018	43.83	43.83	43.83	43.83	656	-0.65(-1.46%)
Oct 22, 2018	44.51	44.51	44.42	44.48	718	-0.16(-0.36%)
Oct 19, 2018	44.64	44.64	44.61	44.64	947	+0.66(+1.50%)
Oct 18, 2018	43.98	43.98	43.98	43.98	450	-0.15(-0.34%)
Oct 17, 2018	44.19	44.19	44.14	44.14	242	-0.19(-0.44%)
Oct 16, 2018	44.39	44.39	44.33	44.33	546	+0.56(+1.28%)
Oct 15, 2018	43.38	43.77	43.38	43.77	2,001	+0.28(+0.65%)
Oct 12, 2018	43.54	43.54	43.24	43.49	2,488	-0.46(-1.05%)
Oct 11, 2018	44.11	44.28	43.76	43.95	1,529	-0.80(-1.78%)
Oct 10, 2018	44.70	44.74	44.68	44.74	1,548	-0.18(-0.39%)
Oct 09, 2018	44.88	44.93	44.87	44.92	4,104	+0.02(+0.04%)
Oct 08, 2018	44.92	44.92	44.90	44.90	893	+0.08(+0.19%)
Oct 05, 2018	44.79	44.82	44.79	44.82	1,184	+0.47(+1.07%)
Oct 04, 2018	44.35	44.35	44.35	44.35	240	+0.00(+0.00%)
Oct 03, 2018	44.73	44.83	44.35	44.35	1,785	-0.38(-0.85%)
Oct 02, 2018	44.31	44.73	44.31	44.73	1,706	+0.44(+0.99%)
Oct 01, 2018	44.29	44.29	44.29	44.29	492	-0.24(-0.53%)
Sep 28, 2018	44.53	44.53	44.53	44.53	1,777	+0.24(+0.53%)
Sep 27, 2018	44.29	44.29	44.29	44.29	219	+0.47(+1.08%)
Sep 26, 2018	44.02	44.02	43.82	43.82	847	-0.22(-0.50%)
Sep 25, 2018	44.26	44.26	44.02	44.04	1,248	-0.31(-0.70%)
Sep 24, 2018	44.35	44.35	44.35	44.35	248	-0.09(-0.21%)
Sep 21, 2018	44.31	44.47	44.31	44.44	1,895	+0.00(+0.00%)
Sep 20, 2018	44.18	44.44	44.18	44.44	424	+0.19(+0.44%)
Sep 19, 2018	44.31	44.31	44.25	44.25	793	-0.48(-1.08%)
Sep 18, 2018	44.51	44.73	44.51	44.73	624	+0.19(+0.42%)
Sep 17, 2018	44.54	44.54	44.54	44.54	15	+0.00(+0.00%)
Sep 14, 2018	44.54	44.54	44.54	44.54	118	+0.00(+0.00%)
Sep 13, 2018	44.67	44.67	44.54	44.54	693	+0.36(+0.82%)
Sep 12, 2018	44.18	44.18	44.18	44.18	440	-0.20(-0.46%)
Sep 11, 2018	44.38	44.38	44.38	44.38	253	+0.00(+0.00%)
Sep 10, 2018	44.38	44.38	44.38	44.38	921	+0.46(+1.04%)
Sep 07, 2018	43.95	44.07	43.63	43.93	4,384	+0.05(+0.12%)
Sep 06, 2018	44.05	44.05	43.87	43.88	1,727	+0.08(+0.19%)
Sep 05, 2018	43.80	43.80	43.79	43.79	372	-0.04(-0.10%)
Sep 04, 2018	43.98	43.98	43.83	43.83	646	-0.29(-0.66%)
Aug 31, 2018		44.12	44.12	44.12	0	+0.06(+0.14%)
Aug 30, 2018	44.20	44.20	44.06	44.06	338	+0.01(+0.02%)
Aug 29, 2018	44.05	44.05	44.05	44.05	77	+0.00(+0.00%)
Aug 28, 2018	44.17	44.17	44.05	44.05	1,820	-0.05(-0.12%)
Aug 27, 2018	44.24	44.25	43.99	44.11	989	+0.22(+0.49%)
Aug 24, 2018	43.89	43.89	43.89	43.89	118	+0.00(+0.00%)
Aug 23, 2018	43.93	43.93	43.85	43.89	2,923	-0.11(-0.25%)
Aug 22, 2018	44.10	44.10	43.98	44.00	1,080	-0.19(-0.44%)
Aug 21, 2018	44.19			44.19	97	+0.00(+0.00%)
Aug 20, 2018	44.40	44.40	44.14	44.19	671	+0.25(+0.57%)
Aug 17, 2018	43.94	43.94	43.94	43.94	118	+0.00(+0.00%)
Aug 16, 2018	43.69	43.94	43.69	43.94	1,111	+0.49(+1.12%)
Aug 15, 2018	43.45	43.45	43.45	43.45	216	+0.00(+0.00%)
Aug 14, 2018	43.45	43.45	43.45	43.45	385	+0.23(+0.53%)
Aug 13, 2018	43.10	43.23	43.10	43.23	569	-0.10(-0.23%)
Aug 10, 2018	43.55	43.55	43.30	43.33	947	-0.28(-0.64%)
Aug 09, 2018	43.61			43.61	100	+0.00(+0.00%)
Aug 08, 2018	43.67	43.67	43.61	43.61	1,715	-0.25(-0.58%)
Aug 07, 2018	43.69	43.88	43.69	43.86	1,523	-0.16(-0.37%)
Aug 06, 2018	43.88	44.10	43.88	44.02	2,160	+0.07(+0.16%)
Aug 03, 2018	44.01	44.01	43.95	43.95	1,658	+0.30(+0.68%)
Aug 02, 2018	43.66	43.78	43.60	43.66	3,958	+0.15(+0.35%)
Aug 01, 2018	43.50	43.50	43.50	43.50	342	-0.27(-0.62%)
Jul 31, 2018	43.77	43.77	43.77	43.77	5	+0.00(+0.00%)
Jul 30, 2018	44.04	44.04	43.77	43.77	482	-0.13(-0.31%)
Jul 27, 2018	44.02	44.07	43.91	43.91	1,184	+0.05(+0.12%)
Jul 26, 2018	43.88	43.88	43.86	43.86	2,484	+0.23(+0.52%)
Jul 25, 2018	43.48	43.63	43.48	43.63	2,713	+0.37(+0.86%)
Jul 23, 2018		43.26	43.26	43.26	112	-0.12(-0.27%)
Jul 19, 2018		43.38	43.38	43.38	80	+0.19(+0.43%)
Jul 18, 2018	43.28	43.32	43.19	43.19	381	-0.11(-0.25%)
Jul 17, 2018	43.36	43.39	43.22	43.30	9,586	+0.22(+0.50%)
Jul 16, 2018	43.12	43.15	43.08	43.09	2,499	-0.04(-0.10%)
Jul 13, 2018	43.12	43.13	43.11	43.13	3,873	-0.17(-0.39%)
Jul 12, 2018	43.30	43.30	43.30	43.30	400	+0.01(+0.02%)
Jul 11, 2018	43.29	43.29	43.29	43.29	258	+0.02(+0.04%)
Jul 10, 2018	43.39	43.52	43.28	43.28	2,679	-0.21(-0.48%)
Jul 05, 2018		43.49	43.49	43.49	173	+0.17(+0.39%)
Jul 03, 2018		43.32	43.32	43.32	0	+0.30(+0.71%)
Jun 29, 2018		43.01	43.01	43.01	59	+0.11(+0.26%)
Jun 28, 2018	42.86	42.90	42.86	42.90	623	+0.03(+0.08%)
Jun 27, 2018	42.93	42.93	42.87	42.87	678	-0.17(-0.39%)
Jun 26, 2018	42.74	43.06	42.74	43.04	3,548	+0.37(+0.87%)
Jun 25, 2018	42.62	42.67	42.62	42.67	396	+0.05(+0.12%)
Jun 22, 2018	42.69	42.69	42.52	42.62	2,711	+0.56(+1.32%)
Jun 21, 2018	42.09	42.10	42.01	42.06	1,822	-0.13(-0.30%)
Jun 20, 2018	42.21	42.28	42.11	42.19	3,295	+0.03(+0.06%)
Jun 19, 2018	42.13	42.16	42.13	42.16	1,623	+0.04(+0.10%)
Jun 18, 2018	42.27	42.27	42.11	42.12	1,642	+0.05(+0.12%)
Jun 15, 2018	42.06	42.07	42.06	42.07	377	-0.15(-0.34%)
Jun 14, 2018	42.11	42.22	42.11	42.21	1,126	+0.34(+0.81%)
Jun 13, 2018	41.88	41.88	41.88	41.88	535	+0.10(+0.24%)
Jun 12, 2018	41.72	41.82	41.69	41.77	2,960	-0.08(-0.18%)
Jun 08, 2018		41.85	41.85	41.85	170	+0.01(+0.03%)
Jun 07, 2018	41.84	41.84	41.84	41.84	521	+0.25(+0.60%)
Jun 06, 2018	41.67	41.67	41.59	41.59	569	-0.32(-0.77%)
Jun 05, 2018	42.11	42.11	41.91	41.91	1,707	-0.37(-0.88%)
Jun 04, 2018	42.28	42.28	42.12	42.28	2,136	+0.06(+0.14%)
Jun 01, 2018	42.22	42.22	42.22	42.22	267	-0.21(-0.50%)
May 31, 2018	42.58	42.58	42.43	42.43	5,890	-0.19(-0.46%)
May 30, 2018	42.58	42.63	42.58	42.63	1,648	+0.51(+1.22%)
May 29, 2018	42.16	42.50	41.93	42.11	3,939	-0.35(-0.83%)
May 25, 2018		42.46	42.46	42.46	0	-0.12(-0.28%)
May 23, 2018		42.58	42.58	42.58	16	+0.22(+0.52%)
May 22, 2018	42.54	42.54	42.36	42.36	1,987	-0.05(-0.12%)
May 21, 2018	42.30	42.48	42.30	42.42	1,426	+0.13(+0.32%)
May 18, 2018	42.28	42.28	42.28	42.28	343	-0.34(-0.80%)
May 16, 2018		42.62	42.62	42.62	118	-0.02(-0.05%)
May 15, 2018	42.71	42.71	42.64	42.64	700	-0.32(-0.73%)
May 14, 2018	42.99	43.11	42.88	42.96	2,201	+0.10(+0.22%)
May 11, 2018	42.62	42.92	42.62	42.86	1,664	+0.24(+0.57%)
May 10, 2018	42.45	42.65	42.36	42.62	2,156	+0.20(+0.47%)
May 09, 2018	42.46	42.46	42.42	42.42	1,215	-0.62(-1.44%)
May 08, 2018	43.08	43.08	42.72	43.04	3,108	-0.27(-0.62%)
May 07, 2018	43.35	43.35	43.31	43.31	1,124	+0.62(+1.46%)
May 03, 2018		42.69	42.69	42.69	97	-0.24(-0.57%)
May 02, 2018	42.93	42.93	42.93	42.93	277	-0.06(-0.14%)

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.