Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2019		31.52	31.52	31.52	0	+0.14(+0.44%)
Oct 29, 2019		31.38	31.38	31.38	29	+0.00(+0.00%)
Oct 28, 2019		31.38	31.38	31.38	2	+0.00(+0.00%)
Oct 24, 2019		31.38	31.38	31.38	0	+0.00(+0.00%)
Oct 23, 2019	31.37	31.38	31.37	31.38	368	-0.10(-0.32%)
Oct 21, 2019		31.48	31.48	31.48	0	+0.24(+0.77%)
Oct 18, 2019		31.24	31.24	31.24	8	+0.00(+0.00%)
Oct 17, 2019		31.24	31.24	31.24	28	+0.00(+0.00%)
Oct 16, 2019		31.24	31.24	31.24	2	+0.00(+0.00%)
Oct 15, 2019	31.22	31.24	31.22	31.24	2,418	+0.16(+0.51%)
Oct 14, 2019		31.08	31.08	31.08	76	+0.00(+0.00%)
Oct 11, 2019	30.72	31.08	30.72	31.08	806	+0.50(+1.65%)
Oct 10, 2019	30.46	30.57	30.46	30.57	642	+0.39(+1.31%)
Oct 08, 2019		30.18	30.18	30.18	0	-0.23(-0.74%)
Oct 07, 2019	30.41	30.41	30.41	30.41	294	+0.25(+0.83%)
Oct 04, 2019	30.17	30.23	30.15	30.15	2,304	-0.41(-1.33%)
Oct 01, 2019		30.56	30.56	30.56	0	-0.02(-0.07%)
Sep 30, 2019	30.58	30.58	30.58	30.58	153	+0.18(+0.60%)
Sep 27, 2019	30.40	30.40	30.40	30.40	230	-0.13(-0.42%)
Sep 25, 2019		30.53	30.53	30.53	0	-0.22(-0.72%)
Sep 24, 2019		30.75	30.75	30.75	21	+0.00(+0.00%)
Sep 23, 2019	30.85	30.89	30.75	30.75	737	-0.15(-0.48%)
Sep 20, 2019	30.90	30.90	30.90	30.90	115	+0.06(+0.18%)
Sep 19, 2019	30.84	30.84	30.84	30.84	422	+0.16(+0.52%)
Sep 18, 2019	30.70	30.78	30.68	30.68	2,658	-0.16(-0.53%)
Sep 17, 2019	30.84	30.85	30.72	30.85	1,396	+0.29(+0.94%)
Sep 16, 2019	30.63	30.75	30.53	30.56	3,140	-0.26(-0.86%)
Sep 13, 2019	30.87	30.87	30.82	30.82	923	+0.11(+0.35%)
Sep 12, 2019	30.70	30.72	30.70	30.72	524	+0.20(+0.65%)
Sep 11, 2019	30.49	30.52	30.49	30.52	1,844	+0.16(+0.54%)
Sep 10, 2019	30.31	30.35	30.31	30.35	335	+0.04(+0.12%)
Sep 09, 2019	30.28	30.32	30.04	30.32	4,442	+0.09(+0.31%)
Sep 06, 2019	30.22	30.22	30.22	30.22	461	+0.03(+0.09%)
Sep 05, 2019	30.14	30.20	30.12	30.20	2,396	+0.38(+1.26%)
Sep 04, 2019	29.96	29.96	29.82	29.82	596	+0.25(+0.84%)
Sep 03, 2019	29.57	29.57	29.57	29.57	364	-0.04(-0.14%)
Aug 30, 2019	29.61	29.61	29.61	29.61	230	+0.37(+1.26%)
Aug 29, 2019	29.24	29.24	29.24	29.24	242	+0.19(+0.64%)
Aug 28, 2019	29.11	29.11	29.06	29.06	1,309	+0.07(+0.22%)
Aug 27, 2019		28.99	28.99	28.99	45	+0.00(+0.00%)
Aug 26, 2019	29.00	29.11	28.99	28.99	2,522	-0.79(-2.65%)
Aug 21, 2019		29.78	29.78	29.78	0	+0.43(+1.46%)
Aug 20, 2019	29.45	29.47	29.35	29.35	1,099	-0.01(-0.02%)
Aug 19, 2019		29.36	29.36	29.36	2	+0.00(+0.00%)
Aug 16, 2019	29.34	29.36	29.34	29.36	230	+0.81(+2.82%)
Aug 15, 2019	28.55	28.55	28.55	28.55	233	-0.48(-1.67%)
Aug 14, 2019	29.16	29.16	29.04	29.04	803	-0.32(-1.09%)
Aug 13, 2019	29.36	29.36	29.30	29.36	230	-0.10(-0.32%)
Aug 09, 2019		29.45	29.45	29.45	0	-0.14(-0.47%)
Aug 08, 2019	29.59	29.59	29.59	29.59	826	+0.20(+0.68%)
Aug 07, 2019		29.39	29.39	29.39	175	+0.00(+0.00%)
Aug 06, 2019	29.32	29.39	29.19	29.39	1,374	-0.16(-0.53%)
Aug 05, 2019	29.83	29.84	28.85	29.55	11,423	-0.70(-2.32%)
Aug 02, 2019	30.44	30.44	30.25	30.25	461	-0.62(-2.02%)
Aug 01, 2019	32.33	32.33	30.21	30.87	6,459	+0.17(+0.55%)
Jul 31, 2019	31.11	31.17	30.64	30.70	7,460	-0.18(-0.58%)
Jul 30, 2019	31.00	31.00	30.88	30.88	561	-0.44(-1.41%)
Jul 29, 2019	31.32	31.32	31.32	31.32	390	-0.04(-0.12%)
Jul 26, 2019	31.44	31.44	31.36	31.36	808	-0.04(-0.11%)
Jul 25, 2019	31.58	31.58	31.40	31.40	1,918	-0.20(-0.65%)
Jul 24, 2019	31.63	31.63	31.60	31.60	1,019	+0.21(+0.68%)
Jul 23, 2019	31.47	31.47	31.39	31.39	1,440	+0.35(+1.13%)
Jul 22, 2019	31.20	31.20	31.04	31.04	880	-0.01(-0.03%)
Jul 19, 2019		31.05	31.05	31.05	138	+0.00(+0.00%)
Jul 18, 2019		31.05	31.05	31.05	111	+0.00(+0.00%)
Jul 17, 2019	31.21	31.24	30.99	31.05	1,418	-0.20(-0.64%)
Jul 16, 2019	31.24	31.24	31.24	31.24	930	-0.15(-0.47%)
Jul 15, 2019	31.39	31.39	31.39	31.39	435	+0.04(+0.11%)
Jul 12, 2019	31.36	31.36	31.36	31.36	346	+0.07(+0.22%)
Jul 11, 2019	31.29	31.30	31.29	31.29	868	+0.14(+0.44%)
Jul 10, 2019	31.23	31.23	31.15	31.15	781	+0.16(+0.50%)
Jul 09, 2019	30.99	30.99	30.99	30.99	899	-0.51(-1.63%)
Jul 05, 2019		31.51	31.51	31.51	0	-0.51(-1.59%)
Jul 03, 2019	31.93	32.02	31.93	32.02	692	+0.89(+2.87%)
Jul 02, 2019		31.12	31.12	31.12	278	+0.00(+0.00%)
Jul 01, 2019		31.12	31.12	31.12	138	+0.00(+0.00%)
Jun 28, 2019		31.12	31.12	31.12	166	+0.00(+0.00%)
Jun 27, 2019		31.12	31.12	31.12	120	+0.00(+0.00%)
Jun 26, 2019	31.12	31.12	31.12	31.12	902	+0.05(+0.17%)
Jun 25, 2019	31.17	31.27	31.07	31.07	2,277	-0.12(-0.39%)
Jun 24, 2019	31.19	31.19	31.19	31.19	969	-0.02(-0.06%)
Jun 21, 2019	31.21	31.21	31.21	31.21	115	-0.09(-0.30%)
Jun 20, 2019	31.24	31.31	31.24	31.31	559	+0.30(+0.95%)
Jun 19, 2019	30.85	31.01	30.80	31.01	1,082	+0.34(+1.10%)
Jun 18, 2019	30.63	30.74	30.63	30.67	795	+0.28(+0.91%)
Jun 17, 2019	30.20	30.40	30.01	30.40	13,944	-0.13(-0.41%)
Jun 14, 2019	30.55	30.55	30.49	30.52	808	+0.01(+0.02%)
Jun 13, 2019		30.52	30.52	30.52	22	+0.00(+0.00%)
Jun 12, 2019		30.52	30.52	30.52	2	+0.00(+0.00%)
Jun 11, 2019		30.52	30.52	30.52	29	+0.00(+0.00%)
Jun 10, 2019	30.52	30.52	30.52	30.52	2,204	+0.37(+1.24%)
Jun 07, 2019		30.14	30.14	30.14	67	+0.00(+0.00%)
Jun 06, 2019	30.28	30.28	30.14	30.14	489	-0.36(-1.20%)
Jun 05, 2019	30.51	30.51	30.51	30.51	291	+0.65(+2.19%)
Jun 04, 2019	29.85	29.85	29.85	29.85	189	+0.30(+1.02%)
Jun 03, 2019	29.68	29.68	29.55	29.55	296	-0.32(-1.06%)
May 31, 2019	29.87	29.87	29.87	29.87	349	-0.22(-0.75%)
May 30, 2019	29.90	30.10	29.90	30.10	2,840	+0.15(+0.49%)
May 29, 2019		29.95	29.95	29.95	323	+0.00(+0.00%)
May 28, 2019		29.95	29.95	29.95	151	+0.00(+0.00%)
May 24, 2019	29.95	29.95	29.95	29.95	1,164	-0.03(-0.11%)
May 23, 2019	30.00	30.01	29.98	29.98	831	-0.52(-1.72%)
May 22, 2019		30.51	30.51	30.51	78	+0.00(+0.00%)
May 20, 2019		30.51	30.51	30.51	0	-0.24(-0.78%)
May 17, 2019	30.68	30.75	30.68	30.75	1,164	-0.01(-0.03%)
May 16, 2019	30.76	30.76	30.76	30.76	118	+0.47(+1.57%)
May 15, 2019		30.28	30.28	30.28	368	+0.00(+0.00%)
May 14, 2019	30.41	30.41	30.28	30.28	455	-0.62(-1.99%)
May 13, 2019		30.90	30.90	30.90	12	+0.00(+0.00%)
May 10, 2019	30.90	30.90	30.90	30.90	116	+0.01(+0.04%)
May 09, 2019	30.81	30.89	30.81	30.89	584	-1.36(-4.22%)
May 08, 2019		32.25	32.25	32.25	39	+0.00(+0.00%)
May 07, 2019		32.25	32.25	32.25	2	+0.00(+0.00%)
May 06, 2019		32.25	32.25	32.25	76	+0.00(+0.00%)
May 03, 2019	32.25	32.25	32.25	32.25	116	+0.20(+0.64%)
May 02, 2019	32.04	32.12	31.89	32.04	4,932	-0.60(-1.85%)
May 01, 2019		32.65	32.65	32.65	3	+0.00(+0.00%)
Apr 30, 2019		32.65	32.65	32.65	83	+0.00(+0.00%)
Apr 29, 2019		32.65	32.65	32.65	118	+0.00(+0.00%)
Apr 25, 2019		32.65	32.65	32.65	0	+0.00(+0.00%)
Apr 24, 2019		32.65	32.65	32.65	222	+0.00(+0.00%)
Apr 23, 2019		32.65	32.65	32.65	316	+0.00(+0.00%)
Apr 22, 2019	32.61	32.65	32.51	32.65	5,568	-0.34(-1.04%)
Apr 18, 2019	33.53	33.53	32.98	32.99	2,329	+0.09(+0.27%)
Apr 17, 2019	32.90	32.90	32.89	32.90	1,392	+0.01(+0.05%)
Apr 16, 2019		32.89	32.89	32.89	62	+0.00(+0.00%)
Apr 15, 2019		32.89	32.89	32.89	65	+0.00(+0.00%)
Apr 12, 2019	32.89	32.89	32.89	32.89	465	+0.33(+1.01%)
Apr 11, 2019		32.56	32.56	32.56	12	+0.00(+0.00%)
Apr 10, 2019		32.56	32.56	32.56	9	+0.00(+0.00%)
Apr 09, 2019	32.56	32.56	32.56	32.56	1,497	-0.05(-0.15%)
Apr 08, 2019		32.61	32.61	32.61	3	+0.00(+0.00%)
Apr 05, 2019	32.58	32.62	32.58	32.61	931	+0.06(+0.18%)
Apr 04, 2019	32.42	32.55	32.42	32.55	465	-0.09(-0.28%)
Apr 03, 2019	32.72	32.72	32.64	32.64	1,128	+0.89(+2.81%)
Apr 02, 2019		31.75	31.75	31.75	115	+0.00(+0.00%)
Apr 01, 2019		31.75	31.75	31.75	143	+0.00(+0.00%)
Mar 29, 2019	31.69	31.83	31.69	31.75	1,630	+0.09(+0.28%)
Mar 28, 2019		31.66	31.66	31.66	2	+0.00(+0.00%)
Mar 27, 2019	31.95	31.95	31.63	31.66	678	-0.05(-0.16%)
Mar 26, 2019	31.93	31.93	31.71	31.71	1,586	+0.23(+0.72%)
Mar 25, 2019	31.49	31.49	31.49	31.49	534	-0.71(-2.20%)
Mar 22, 2019		32.20	32.20	32.20	62	+0.00(+0.00%)
Mar 21, 2019	32.20	32.20	32.20	32.20	144	+0.28(+0.88%)
Mar 20, 2019		31.91	31.91	31.91	2	+0.00(+0.00%)
Mar 19, 2019		31.91	31.91	31.91	8	+0.00(+0.00%)
Mar 18, 2019		31.91	31.91	31.91	198	+0.00(+0.00%)
Mar 15, 2019	31.91	31.91	31.91	31.91	233	-0.21(-0.66%)
Mar 14, 2019	32.13	32.13	32.13	32.13	386	+0.20(+0.62%)
Mar 13, 2019		31.93	31.93	31.93	217	+0.00(+0.00%)
Mar 12, 2019	31.93	31.93	31.93	31.93	235	+0.33(+1.06%)
Mar 11, 2019	31.46	31.59	31.46	31.59	1,862	+0.33(+1.07%)
Mar 08, 2019	31.06	31.26	31.06	31.26	466	-0.37(-1.17%)
Mar 07, 2019	31.63	31.63	31.63	31.63	731	-0.47(-1.48%)
Mar 06, 2019	32.18	32.18	31.97	32.10	946	-0.00(-0.01%)
Mar 05, 2019	32.11	32.11	32.11	32.11	952	+0.13(+0.42%)
Mar 04, 2019	31.96	31.97	31.96	31.97	1,508	-0.26(-0.82%)
Mar 01, 2019	32.24	32.24	32.24	32.24	116	-0.09(-0.27%)
Feb 28, 2019		32.32	32.32	32.32	79	+0.00(+0.00%)
Feb 27, 2019	32.47	32.47	32.32	32.32	2,826	+0.17(+0.53%)
Feb 26, 2019	32.58	32.61	32.05	32.15	4,133	+0.17(+0.54%)
Feb 25, 2019		31.98	31.98	31.98	1	+0.00(+0.00%)
Feb 22, 2019	32.05	32.05	31.97	31.98	5,127	+0.15(+0.49%)
Feb 21, 2019	32.05	32.05	31.73	31.83	5,384	-0.18(-0.58%)
Feb 20, 2019	32.12	32.12	31.94	32.01	6,401	+0.30(+0.96%)
Feb 19, 2019		31.71	31.71	31.71	141	+0.00(+0.00%)
Feb 15, 2019	31.65	31.71	31.65	31.71	815	+0.30(+0.96%)
Feb 14, 2019	31.35	31.42	31.35	31.41	3,345	+0.06(+0.20%)
Feb 13, 2019	31.34	31.34	31.34	31.34	940	+0.27(+0.88%)
Feb 12, 2019	31.07	31.07	31.07	31.07	202	+0.09(+0.28%)
Feb 11, 2019	30.83	30.99	30.83	30.99	4,021	+0.67(+2.21%)
Feb 08, 2019	30.62	30.63	30.32	30.32	4,078	-0.92(-2.95%)
Feb 07, 2019		31.24	31.24	31.24	4	+0.00(+0.00%)
Feb 06, 2019	31.46	31.46	31.23	31.24	14,653	-0.17(-0.53%)
Feb 05, 2019	31.45	31.56	31.41	31.41	1,773	+0.09(+0.27%)
Feb 04, 2019	31.26	31.32	31.16	31.32	846	+0.09(+0.27%)
Feb 01, 2019	31.26	31.27	31.23	31.23	699	-0.05(-0.16%)
Jan 31, 2019	31.37	31.37	31.20	31.29	6,883	+0.05(+0.18%)
Jan 30, 2019	30.96	31.23	30.96	31.23	4,133	+0.49(+1.58%)
Jan 29, 2019		30.75	30.75	30.75	16	+0.00(+0.00%)
Jan 28, 2019		30.75	30.75	30.75	115	+0.00(+0.00%)
Jan 25, 2019	30.75	30.75	30.75	30.75	699	+0.47(+1.55%)
Jan 24, 2019	30.27	30.28	30.27	30.28	818	+0.35(+1.17%)
Jan 23, 2019	29.96	29.96	29.92	29.92	378	-0.35(-1.16%)
Jan 22, 2019	30.34	30.34	30.28	30.28	603	-0.06(-0.21%)
Jan 18, 2019	30.50	30.50	30.34	30.34	932	+0.21(+0.68%)
Jan 16, 2019		30.14	30.14	30.14	0	+0.26(+0.86%)
Jan 15, 2019	29.93	29.96	29.73	29.88	7,465	+0.20(+0.67%)
Jan 14, 2019	29.83	29.83	29.68	29.68	560	-0.35(-1.18%)
Jan 11, 2019	30.02	30.03	30.02	30.03	1,048	+0.15(+0.51%)
Jan 10, 2019	29.88	29.88	29.88	29.88	125	-0.12(-0.40%)
Jan 09, 2019	29.92	30.35	29.92	30.00	3,433	+0.25(+0.84%)
Jan 08, 2019	29.62	29.75	29.62	29.75	1,119	+0.11(+0.38%)
Jan 07, 2019	29.52	29.72	29.52	29.64	8,731	+0.65(+2.25%)
Jan 04, 2019	28.85	29.15	28.85	28.99	7,225	+0.74(+2.61%)
Jan 03, 2019	28.75	29.90	28.19	28.25	10,071	-0.45(-1.58%)
Jan 02, 2019	28.51	29.13	28.51	28.70	23,135	+0.12(+0.41%)
Dec 31, 2018	28.68	28.72	28.57	28.59	3,496	+0.01(+0.05%)
Dec 28, 2018	28.62	28.80	28.57	28.57	4,545	+0.36(+1.28%)
Dec 27, 2018	28.18	28.41	27.36	28.21	44,431	+0.17(+0.61%)
Dec 26, 2018	27.36	28.04	27.14	28.04	14,130	+0.56(+2.03%)
Dec 24, 2018	27.85	27.85	27.35	27.48	2,913	-0.57(-2.02%)
Dec 21, 2018	28.40	28.40	27.90	28.05	9,905	-0.27(-0.94%)
Dec 20, 2018	28.35	28.35	28.17	28.32	9,704	-0.90(-3.08%)
Dec 19, 2018	29.22	29.22	29.22	29.22	1,298	+0.26(+0.89%)
Dec 18, 2018	28.73	28.96	28.73	28.96	1,350	-0.07(-0.24%)
Dec 17, 2018	29.07	29.07	29.03	29.03	2,648	-0.48(-1.62%)
Dec 14, 2018	29.53	29.60	29.48	29.51	1,055	-0.14(-0.49%)
Dec 13, 2018	29.65	29.65	29.65	29.65	207	-0.18(-0.61%)
Dec 12, 2018	29.71	29.90	29.67	29.84	2,604	+0.49(+1.67%)
Dec 11, 2018	29.63	29.63	29.33	29.35	3,660	+0.10(+0.35%)
Dec 10, 2018	29.57	29.57	29.24	29.24	1,162	-0.90(-3.00%)
Dec 07, 2018	30.58	30.59	30.12	30.15	16,772	+0.22(+0.74%)
Dec 06, 2018	29.79	30.26	29.79	29.93	28,304	-1.68(-5.31%)
Dec 03, 2018		31.61	31.61	31.61	0	+0.77(+2.49%)
Nov 30, 2018	30.95	31.01	30.59	30.84	35,303	-0.15(-0.50%)
Nov 29, 2018	31.14	31.41	30.98	30.99	35,534	+0.20(+0.64%)
Nov 28, 2018		30.79	30.79	30.80	180	+0.00(+0.01%)
Nov 27, 2018	30.57	30.79	30.57	30.79	5,086	+0.07(+0.22%)
Nov 26, 2018	30.78	30.78	30.64	30.73	1,894	+0.39(+1.30%)
Nov 21, 2018		30.33	30.33	30.33	0	+0.32(+1.06%)
Nov 20, 2018	29.97	30.10	29.97	30.01	1,493	-0.55(-1.81%)
Nov 19, 2018	30.73	30.82	30.53	30.57	1,233	-0.32(-1.05%)
Nov 16, 2018	30.87	30.94	30.87	30.89	14,191	+0.15(+0.50%)
Nov 15, 2018	30.39	30.93	30.31	30.74	13,529	-0.10(-0.33%)
Nov 14, 2018	30.84	30.84	30.84	30.84	433	+0.18(+0.60%)
Nov 13, 2018	30.73	30.73	30.56	30.66	2,357	-0.49(-1.57%)
Nov 12, 2018	31.15	31.15	31.15	31.15	117	-0.51(-1.62%)
Nov 09, 2018	31.66	31.66	31.66	31.66	234	-0.51(-1.59%)
Nov 08, 2018	32.17	32.17	32.17	32.17	396	+0.40(+1.25%)
Nov 07, 2018		31.77	31.77	31.77	175	+0.00(+0.00%)
Nov 06, 2018	31.77	31.77	31.73	31.77	1,528	+0.18(+0.56%)
Nov 05, 2018	31.70	31.70	31.46	31.60	815	-0.13(-0.40%)
Nov 02, 2018	31.73	31.73	31.73	31.73	117	+0.04(+0.13%)

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.