Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.14	31.14	31.12	31.12	110	-0.11(-0.36%)
Dec 30, 2019		31.24	31.24	31.24	47	+0.00(+0.00%)
Dec 27, 2019	31.23	31.26	31.23	31.24	5,947	+0.03(+0.08%)
Dec 26, 2019		31.21	31.21	31.21	165	+0.00(+0.00%)
Dec 24, 2019	31.22	31.22	31.20	31.21	553	-0.01(-0.03%)
Dec 23, 2019	31.25	31.25	31.22	31.22	296	-0.07(-0.23%)
Dec 20, 2019	31.30	31.30	31.29	31.29	1,883	+0.17(+0.55%)
Dec 19, 2019	31.12	31.12	31.12	31.12	273	-0.04(-0.14%)
Dec 18, 2019		31.16	31.16	31.16	98	+0.00(+0.00%)
Dec 17, 2019	31.18	31.18	31.16	31.16	350	-0.08(-0.25%)
Dec 16, 2019	31.24	31.24	31.24	31.24	115	+0.35(+1.14%)
Dec 13, 2019	31.25	31.25	30.89	30.89	2,437	+0.31(+1.03%)
Dec 12, 2019		30.57	30.57	30.57	199	+0.00(+0.00%)
Dec 11, 2019	30.55	30.62	30.55	30.57	8,976	+0.12(+0.40%)
Dec 10, 2019	30.55	30.55	30.45	30.45	7,588	+0.18(+0.59%)
Dec 09, 2019		30.28	30.28	30.28	0	+0.00(+0.00%)
Dec 06, 2019		30.28	30.28	30.28	0	+0.00(+0.00%)
Dec 05, 2019	30.19	30.28	30.19	30.28	2,709	+0.14(+0.47%)
Dec 04, 2019	30.20	30.20	30.13	30.13	330	+0.35(+1.16%)
Dec 03, 2019	29.91	29.91	29.79	29.79	3,409	-0.60(-1.99%)
Dec 02, 2019	30.39	30.39	30.39	30.39	224	-0.15(-0.50%)
Nov 29, 2019	30.55	30.55	30.55	30.55	110	-0.16(-0.54%)
Nov 27, 2019	30.65	30.71	30.65	30.71	5,649	+0.10(+0.33%)
Nov 26, 2019	30.58	30.61	30.58	30.61	461	+0.45(+1.50%)
Nov 25, 2019		30.16	30.16	30.16	17	+0.00(+0.00%)
Nov 22, 2019		30.16	30.16	30.16	49	+0.00(+0.00%)
Nov 21, 2019	30.16	30.16	30.16	30.16	110	+0.05(+0.18%)
Nov 20, 2019	30.35	30.35	30.10	30.10	1,755	-0.26(-0.86%)
Nov 19, 2019		30.37	30.37	30.37	0	+0.00(+0.00%)
Nov 18, 2019		30.37	30.37	30.37	0	+0.00(+0.00%)
Nov 14, 2019		30.37	30.37	30.37	0	-0.11(-0.36%)
Nov 13, 2019	30.45	30.47	30.45	30.47	379	-0.05(-0.18%)
Nov 12, 2019	30.55	30.55	30.53	30.53	79,487	-0.03(-0.09%)
Nov 11, 2019	30.58	30.60	30.55	30.55	71,084	-0.09(-0.29%)
Nov 08, 2019	30.65	30.65	30.65	30.65	110	+0.38(+1.25%)
Nov 07, 2019		30.27	30.27	30.27	90	+0.00(+0.00%)
Nov 06, 2019	30.31	30.31	30.27	30.27	332	-0.25(-0.83%)
Nov 05, 2019	30.49	30.52	30.49	30.52	1,562	+0.30(+0.99%)
Nov 04, 2019	30.37	30.37	30.19	30.22	633	+0.90(+3.08%)
Nov 01, 2019		29.32	29.32	29.32	1	+0.00(+0.00%)
Oct 31, 2019	29.41	29.41	29.32	29.32	705	-0.57(-1.90%)
Oct 29, 2019		29.89	29.89	29.89	0	+0.21(+0.72%)
Oct 25, 2019		29.67	29.67	29.67	0	+0.38(+1.31%)
Oct 24, 2019		29.29	29.29	29.29	5	+0.00(+0.00%)
Oct 23, 2019	29.29	29.29	29.29	29.29	443	+0.37(+1.28%)
Oct 22, 2019		28.92	28.92	28.92	475	+0.00(+0.00%)
Oct 18, 2019		28.92	28.92	28.92	0	-0.14(-0.50%)
Oct 17, 2019	29.07	29.07	29.07	29.07	117	+0.19(+0.66%)
Oct 16, 2019	28.95	29.05	28.85	28.88	5,633	+0.18(+0.63%)
Oct 15, 2019	28.70	28.70	28.70	28.70	110	-0.14(-0.47%)
Oct 11, 2019		28.83	28.83	28.83	0	+0.76(+2.70%)
Oct 10, 2019	28.08	28.11	28.07	28.07	962	+0.34(+1.24%)
Oct 09, 2019	27.73	27.73	27.73	27.73	227	+0.12(+0.42%)
Oct 08, 2019	28.71	28.71	27.61	27.61	10,023	-0.56(-1.99%)
Oct 07, 2019	28.17	28.17	28.17	28.17	364	+0.13(+0.45%)
Oct 04, 2019	27.87	28.05	27.87	28.05	443	+0.30(+1.08%)
Oct 03, 2019	28.05	28.05	27.44	27.75	2,152	-0.14(-0.49%)
Oct 02, 2019	27.84	27.90	27.84	27.88	6,968	-0.52(-1.83%)
Oct 01, 2019	28.79	28.79	28.40	28.40	4,147	-0.43(-1.50%)
Sep 30, 2019	28.83	28.83	28.83	28.83	142	-0.07(-0.25%)
Sep 27, 2019		28.91	28.91	28.91	20	+0.00(+0.00%)
Sep 26, 2019	28.93	28.94	28.91	28.91	8,245	+0.36(+1.26%)
Sep 25, 2019	28.61	28.61	28.52	28.55	112,240	-0.22(-0.78%)
Sep 24, 2019	28.82	28.82	28.77	28.77	3,293	-0.41(-1.41%)
Sep 23, 2019		29.18	29.18	29.18	1	+0.00(+0.00%)
Sep 20, 2019		29.18	29.18	29.18	90	+0.00(+0.00%)
Sep 18, 2019		29.18	29.18	29.18	0	+0.10(+0.34%)
Sep 17, 2019	29.08	29.08	29.08	29.08	436	-0.15(-0.52%)
Sep 16, 2019	29.16	29.26	29.16	29.24	6,307	-0.04(-0.12%)
Sep 12, 2019		29.27	29.27	29.27	0	+0.36(+1.24%)
Sep 11, 2019	28.91	28.91	28.91	28.91	1,190	+0.02(+0.06%)
Sep 10, 2019	28.88	28.90	28.88	28.90	8,295	+0.71(+2.52%)
Sep 09, 2019		28.19	28.19	28.19	99	+0.00(+0.00%)
Sep 06, 2019		28.19	28.19	28.19	36	+0.00(+0.00%)
Sep 05, 2019	28.31	28.31	28.19	28.19	538	+0.79(+2.88%)
Sep 04, 2019	26.92	27.40	26.92	27.40	2,122	+0.34(+1.28%)
Sep 03, 2019	27.13	27.13	27.00	27.05	2,058	-0.43(-1.57%)
Aug 30, 2019	27.48	27.48	27.48	27.48	2,119	+0.48(+1.77%)
Aug 29, 2019		27.00	27.00	27.00	170	+0.00(+0.00%)
Aug 28, 2019	26.96	27.00	26.96	27.00	2,851	+0.24(+0.89%)
Aug 27, 2019	26.71	26.76	26.71	26.76	10,548	-0.04(-0.13%)
Aug 26, 2019	27.14	27.14	26.80	26.80	492	-0.01(-0.03%)
Aug 23, 2019	27.34	27.34	26.81	26.81	3,012	-0.80(-2.89%)
Aug 22, 2019	28.46	28.46	27.47	27.61	792	-0.78(-2.75%)
Aug 21, 2019	28.39	28.39	28.39	28.39	402	+0.95(+3.46%)
Aug 20, 2019		27.44	27.44	27.44	11	+0.00(+0.00%)
Aug 19, 2019	27.44	27.44	27.44	27.44	118	+0.30(+1.12%)
Aug 16, 2019	27.13	27.13	27.11	27.13	3,012	+0.56(+2.13%)
Aug 15, 2019	26.57	26.57	26.57	26.57	608	-0.30(-1.13%)
Aug 14, 2019	26.87	26.87	26.87	26.87	1,604	-0.42(-1.54%)
Aug 13, 2019		27.29	27.29	27.29	1	+0.00(+0.00%)
Aug 12, 2019	27.36	27.36	27.29	27.29	446	-0.37(-1.33%)
Aug 09, 2019	27.71	27.71	27.66	27.66	5,243	-0.19(-0.69%)
Aug 08, 2019	27.83	27.85	27.83	27.85	1,109	+0.62(+2.28%)
Aug 07, 2019	26.99	27.28	26.58	27.23	15,755	-0.32(-1.15%)
Aug 06, 2019	27.32	27.55	27.32	27.55	805	+0.34(+1.25%)
Aug 05, 2019	27.24	27.24	27.18	27.21	3,555	-0.91(-3.24%)
Aug 02, 2019	28.06	28.12	28.06	28.12	892	-0.30(-1.07%)
Aug 01, 2019	29.24	29.24	28.42	28.42	7,736	-0.91(-3.12%)
Jul 31, 2019	29.34	29.34	29.34	29.34	223	+0.02(+0.06%)
Jul 30, 2019	29.19	29.32	29.17	29.32	870	-0.07(-0.24%)
Jul 29, 2019	29.39	29.39	29.39	29.39	116	-0.20(-0.67%)
Jul 26, 2019	29.46	29.59	29.46	29.59	3,793	+0.15(+0.52%)
Jul 24, 2019		29.43	29.43	29.43	0	+0.37(+1.28%)
Jul 23, 2019	29.09	29.09	29.06	29.06	1,813	+0.29(+1.01%)
Jul 22, 2019	28.75	28.79	28.69	28.77	4,743	-0.09(-0.31%)
Jul 19, 2019	28.86	28.86	28.86	28.86	223	+0.11(+0.37%)
Jul 18, 2019	28.64	28.78	28.59	28.75	3,291	+0.03(+0.09%)
Jul 17, 2019	28.73	28.73	28.73	28.73	111	-0.22(-0.74%)
Jul 16, 2019	28.93	28.96	28.90	28.94	3,793	-0.03(-0.09%)
Jul 12, 2019		28.97	28.97	28.97	0	+0.49(+1.72%)
Jul 11, 2019		28.48	28.48	28.48	109	+0.00(+0.00%)
Jul 10, 2019	28.74	28.74	28.48	28.48	3,573	-0.10(-0.36%)
Jul 09, 2019		28.58	28.58	28.58	2	+0.00(+0.00%)
Jul 08, 2019		28.58	28.58	28.58	0	-0.18(-0.64%)
Jul 03, 2019		28.77	28.77	28.77	0	+0.14(+0.49%)
Jul 02, 2019	28.63	28.63	28.63	28.63	121	-0.14(-0.50%)
Jul 01, 2019	28.77	28.77	28.77	28.77	209	+0.30(+1.05%)
Jun 28, 2019	28.47	28.47	28.47	28.47	112	+0.29(+1.04%)
Jun 27, 2019	28.22	28.22	28.18	28.18	3,327	+0.30(+1.09%)
Jun 25, 2019		27.88	27.88	27.88	0	-0.36(-1.28%)
Jun 21, 2019		28.24	28.24	28.24	0	+0.17(+0.60%)
Jun 20, 2019	28.03	28.07	28.03	28.07	233	+0.16(+0.59%)
Jun 19, 2019	27.96	27.96	27.90	27.90	224	+0.23(+0.84%)
Jun 17, 2019		27.67	27.67	27.67	0	+0.06(+0.23%)
Jun 14, 2019	27.61	27.61	27.61	27.61	112	-0.12(-0.45%)
Jun 13, 2019	27.73	27.73	27.73	27.73	115	+0.18(+0.65%)
Jun 12, 2019	27.55	27.55	27.55	27.55	120	+0.09(+0.32%)
Jun 11, 2019		27.47	27.47	27.47	38	+0.00(+0.00%)
Jun 10, 2019		27.47	27.47	27.47	33	+0.00(+0.00%)
Jun 07, 2019	27.47	27.47	27.47	27.47	336	+0.22(+0.81%)
Jun 06, 2019	27.25	27.25	27.25	27.25	112	+0.14(+0.53%)
Jun 05, 2019	27.10	27.10	27.10	27.10	112	+0.30(+1.13%)
Jun 04, 2019	26.80	26.80	26.80	26.80	163	+0.52(+1.97%)
Jun 03, 2019	26.19	26.28	26.19	26.28	5,092	+0.07(+0.27%)
May 31, 2019	26.21	26.21	26.21	26.21	6,508	-0.37(-1.41%)
May 30, 2019	26.58	26.58	26.58	26.58	112	-0.04(-0.17%)
May 29, 2019	26.52	26.63	26.49	26.63	7,219	-0.32(-1.19%)
May 28, 2019	26.91	26.95	26.91	26.95	386	-0.04(-0.17%)
May 24, 2019	26.99	26.99	26.99	26.99	112	+0.21(+0.77%)
May 23, 2019	26.94	26.94	26.79	26.79	283	-0.70(-2.53%)
May 22, 2019	27.48	27.48	27.48	27.48	448	-0.22(-0.80%)
May 21, 2019	27.67	27.71	27.67	27.71	225	+0.20(+0.75%)
May 20, 2019	27.50	27.50	27.50	27.50	114	-0.04(-0.14%)
May 17, 2019	27.72	27.72	27.54	27.54	336	+0.04(+0.16%)
May 16, 2019	27.86	27.89	27.50	27.50	1,909	+0.21(+0.77%)
May 15, 2019	27.29	27.29	27.29	27.29	448	-0.11(-0.39%)
May 14, 2019	27.39	27.39	27.39	27.39	548	-0.04(-0.15%)
May 13, 2019	27.44	27.44	27.43	27.43	1,346	-0.29(-1.04%)
May 10, 2019	27.72	27.72	27.72	27.72	336	-0.31(-1.11%)
May 09, 2019	27.81	28.14	27.81	28.04	701	-0.26(-0.91%)
May 08, 2019	28.25	28.29	28.25	28.29	449	-0.14(-0.50%)
May 07, 2019	28.46	28.46	28.44	28.44	1,455	-0.32(-1.12%)
May 06, 2019	28.67	28.76	28.66	28.76	738	-0.16(-0.55%)
May 01, 2019		28.92	28.92	28.92	0	-0.09(-0.31%)
Apr 30, 2019	28.94	29.01	28.94	29.01	4,421	+0.29(+0.99%)
Apr 29, 2019		28.72	28.72	28.72	50	+0.00(+0.00%)
Apr 26, 2019	28.76	28.77	28.71	28.72	4,937	+0.08(+0.28%)
Apr 25, 2019		28.64	28.64	28.64	5	+0.00(+0.00%)
Apr 24, 2019		28.64	28.64	28.64	3	+0.00(+0.00%)
Apr 22, 2019		28.64	28.64	28.64	0	-0.24(-0.84%)
Apr 17, 2019		28.88	28.88	28.88	0	+0.28(+0.97%)
Apr 16, 2019	28.65	28.65	28.06	28.61	6,077	-0.01(-0.03%)
Apr 15, 2019	28.61	28.62	28.61	28.62	448	-0.20(-0.68%)
Apr 12, 2019	28.83	28.83	28.70	28.81	1,795	+0.42(+1.47%)
Apr 11, 2019	28.43	28.43	28.39	28.39	1,542	+0.12(+0.44%)
Apr 10, 2019	28.15	28.27	28.15	28.27	3,631	+0.13(+0.47%)
Apr 09, 2019	28.21	28.22	28.11	28.14	3,138	-0.34(-1.20%)
Apr 08, 2019	28.45	28.49	28.43	28.48	2,507	-0.02(-0.08%)
Apr 05, 2019	28.45	28.51	28.45	28.50	2,580	+0.18(+0.65%)
Apr 04, 2019	28.29	28.36	28.23	28.32	13,784	+0.21(+0.74%)
Apr 03, 2019	28.17	28.24	28.11	28.11	20,431	+0.10(+0.35%)
Apr 02, 2019	28.04	28.04	28.00	28.01	3,619	+0.14(+0.51%)
Apr 01, 2019	27.87	27.87	27.87	27.87	668	+0.47(+1.73%)
Mar 29, 2019	27.46	27.46	27.38	27.39	3,610	+0.21(+0.78%)
Mar 28, 2019	27.27	27.27	27.18	27.18	2,034	+0.04(+0.14%)
Mar 27, 2019	27.14	27.15	26.93	27.14	4,007	+0.31(+1.15%)
Mar 25, 2019		26.84	26.84	26.84	0	-0.14(-0.53%)
Mar 22, 2019	27.00	27.01	26.87	26.98	2,595	-0.70(-2.53%)
Mar 21, 2019	27.65	27.68	27.65	27.68	679	+0.22(+0.81%)
Mar 20, 2019	27.65	27.65	27.46	27.46	4,372	-0.54(-1.94%)
Mar 19, 2019	27.99	28.00	27.99	28.00	480	+0.06(+0.21%)
Mar 18, 2019	27.95	27.96	27.94	27.94	4,642	+0.14(+0.50%)
Mar 15, 2019	27.78	27.80	27.77	27.80	4,626	+0.05(+0.19%)
Mar 14, 2019	27.72	27.75	27.69	27.75	18,098	-0.08(-0.29%)
Mar 13, 2019	27.82	27.83	27.78	27.83	898	+0.25(+0.90%)
Mar 12, 2019	27.58	27.58	27.58	27.58	280	+0.11(+0.39%)
Mar 11, 2019	27.47	27.47	27.47	27.47	331	+0.22(+0.81%)
Mar 08, 2019	27.20	27.25	27.19	27.25	5,528	-0.11(-0.39%)
Mar 07, 2019	27.45	27.51	27.36	27.36	2,051	-0.69(-2.45%)
Mar 06, 2019		28.05	28.05	28.05	3	+0.00(+0.00%)
Mar 05, 2019	28.04	28.05	28.04	28.05	397	-0.05(-0.19%)
Mar 04, 2019	28.00	28.10	28.00	28.10	3,360	-0.29(-1.02%)
Mar 01, 2019	28.34	28.45	28.20	28.39	3,836	+0.19(+0.66%)
Feb 28, 2019	28.18	28.32	28.12	28.20	14,630	+0.01(+0.03%)
Feb 27, 2019	28.30	28.31	28.18	28.19	4,109	-0.18(-0.62%)
Feb 26, 2019	28.31	28.37	28.31	28.37	2,809	+0.20(+0.72%)
Feb 25, 2019	28.16	28.16	28.16	28.16	120	-0.15(-0.53%)
Feb 22, 2019	28.40	28.42	28.32	28.32	15,458	+0.20(+0.72%)
Feb 21, 2019	28.23	28.23	28.11	28.11	8,621	-0.35(-1.24%)
Feb 20, 2019	28.47	28.47	28.47	28.47	178	+0.25(+0.88%)
Feb 15, 2019		28.22	28.22	28.22	0	+0.39(+1.40%)
Feb 14, 2019	27.83	27.83	27.83	27.83	9,026	+0.53(+1.95%)
Feb 12, 2019		27.30	27.30	27.30	0	+0.00(+0.00%)
Feb 11, 2019	26.94	27.30	26.94	27.30	10,154	+0.16(+0.58%)
Feb 08, 2019	27.01	27.14	27.01	27.14	1,466	-0.03(-0.09%)
Feb 07, 2019	27.05	27.16	27.05	27.16	377	-0.20(-0.75%)
Feb 06, 2019	27.41	27.41	27.37	27.37	338	+0.32(+1.18%)
Feb 05, 2019		27.05	27.05	27.05	30	+0.00(+0.00%)
Feb 04, 2019		27.05	27.05	27.05	1	+0.00(+0.00%)
Jan 30, 2019		27.05	27.05	27.05	0	+0.63(+2.38%)
Jan 29, 2019		26.42	26.42	26.42	5	+0.00(+0.00%)
Jan 22, 2019		26.42	26.42	26.42	0	-0.20(-0.73%)
Jan 18, 2019	26.61	26.61	26.61	26.61	225	+0.59(+2.28%)
Jan 17, 2019	26.02	26.02	26.02	26.02	112	+0.00(+0.00%)
Jan 16, 2019	26.04	26.04	26.02	26.02	1,263	+0.10(+0.37%)
Jan 15, 2019	25.92	25.92	25.92	25.92	225	+0.01(+0.03%)
Jan 14, 2019	25.92	25.92	25.91	25.91	225	+0.14(+0.55%)
Jan 11, 2019	25.77	25.77	25.77	25.77	225	+0.08(+0.31%)
Jan 10, 2019	25.70	25.70	25.69	25.69	270	-0.12(-0.45%)
Jan 09, 2019	25.81	25.81	25.81	25.81	225	+0.37(+1.46%)
Jan 08, 2019	25.52	25.52	25.44	25.44	476	+0.04(+0.17%)
Jan 07, 2019	25.40	25.43	25.39	25.39	7,266	+0.60(+2.43%)
Jan 04, 2019		24.79	24.79	24.79	16	+0.00(+0.00%)
Jan 03, 2019		24.79	24.79	24.79	9	+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.