Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.00	45.00	43.72	44.33	323	-0.59(-1.32%)
Nov 27, 2020	44.92	44.92	44.92	44.92	100	+0.33(+0.75%)
Nov 25, 2020	44.59	44.59	44.59	44.59	300	-1.12(-2.46%)
Nov 24, 2020	44.40	45.72	44.40	45.72	340	-2.45(-5.09%)
Nov 23, 2020	48.16	48.16	48.16	48.16	2	-0.17(-0.36%)
Nov 20, 2020	46.29	48.34	46.29	48.34	200	+0.21(+0.43%)
Nov 19, 2020	48.13	48.13	48.13	48.13	1	+0.44(+0.92%)
Nov 18, 2020	47.69	47.69	47.69	47.69	38	-0.79(-1.62%)
Nov 17, 2020	48.47	48.47	48.47	48.47	4	-0.01(-0.01%)
Nov 16, 2020	48.48	48.48	48.48	48.48	54	-0.06(-0.12%)
Nov 13, 2020	48.50	48.54	48.50	48.54	100	+0.20(+0.42%)
Nov 12, 2020	48.33	48.33	48.33	48.33	0	-0.31(-0.64%)
Nov 11, 2020	48.65	48.65	48.65	48.65	0	+0.29(+0.61%)
Nov 10, 2020	48.35	48.35	48.35	48.35	28	+0.22(+0.46%)
Nov 09, 2020	48.13	48.13	48.13	48.13	8	-1.19(-2.40%)
Nov 06, 2020	49.31	49.31	49.31	49.31	100	+0.02(+0.04%)
Nov 05, 2020	48.21	49.29	47.66	49.29	916	+0.68(+1.40%)
Nov 04, 2020	48.61	48.61	48.61	48.61	0	-0.02(-0.03%)
Nov 03, 2020	48.63	48.63	48.63	48.63	19	+1.52(+3.23%)
Nov 02, 2020	47.11	47.11	47.11	47.11	50	+0.26(+0.55%)
Oct 30, 2020	46.85	46.85	46.85	46.85	0	+0.29(+0.62%)
Oct 29, 2020	46.09	46.56	46.09	46.56	300	-0.19(-0.41%)
Oct 28, 2020	46.75	46.75	46.75	46.75	1	-0.36(-0.76%)
Oct 27, 2020	47.09	47.11	47.09	47.11	100	-0.34(-0.72%)
Oct 26, 2020	47.45	47.45	47.45	47.45	1	+0.11(+0.24%)
Oct 23, 2020	47.25	47.34	47.25	47.34	300	+0.08(+0.17%)
Oct 22, 2020	46.59	47.26	46.59	47.26	107	-0.66(-1.37%)
Oct 21, 2020	47.92	47.92	47.92	47.92	2	+0.51(+1.07%)
Oct 20, 2020	47.41	47.41	47.41	47.41	2	-0.06(-0.13%)
Oct 19, 2020	47.47	47.47	47.47	47.47	0	+0.11(+0.23%)
Oct 16, 2020	47.36	47.36	47.36	47.36	0	+0.08(+0.17%)
Oct 15, 2020	47.28	47.28	47.28	47.28	7	-0.18(-0.37%)
Oct 14, 2020	47.46	47.46	47.46	47.46	1	+0.34(+0.72%)
Oct 13, 2020	46.53	47.73	46.50	47.12	1,550	-0.77(-1.60%)
Oct 12, 2020	47.88	47.88	47.88	47.88	0	-0.03(-0.07%)
Oct 09, 2020	47.92	47.92	47.92	47.92	100	+0.88(+1.87%)
Oct 08, 2020	47.04	47.04	47.04	47.04	40	+0.11(+0.24%)
Oct 07, 2020	46.92	46.92	46.92	46.92	13	-0.47(-0.99%)
Oct 06, 2020	47.39	47.39	47.39	47.39	96	-0.22(-0.46%)
Oct 05, 2020	47.61	47.61	47.61	47.61	8	+0.24(+0.50%)
Oct 02, 2020	47.38	47.38	47.38	47.38	100	-0.06(-0.13%)
Oct 01, 2020	47.44	47.44	47.44	47.44	1	+0.37(+0.78%)
Sep 30, 2020	47.07	47.07	47.07	47.07	2	-0.04(-0.09%)
Sep 29, 2020	47.12	47.12	47.12	47.12	0	+0.36(+0.77%)
Sep 28, 2020	49.40	49.40	46.76	46.76	521	+0.46(+0.99%)
Sep 25, 2020	46.30	46.30	46.30	46.30	0	-0.27(-0.57%)
Sep 24, 2020	46.56	46.56	46.56	46.56	3	+0.21(+0.45%)
Sep 23, 2020	46.35	46.35	46.35	46.35	19	-1.01(-2.12%)
Sep 22, 2020	48.02	48.02	46.60	47.36	1,415	-0.08(-0.16%)
Sep 21, 2020	47.44	47.44	47.44	47.44	2	-0.97(-2.01%)
Sep 18, 2020	48.16	48.86	48.16	48.41	400	+0.00(+0.00%)
Sep 17, 2020	48.41	48.41	48.41	48.41	24	-0.56(-1.14%)
Sep 16, 2020	48.66	48.97	48.66	48.97	722	+0.19(+0.38%)
Sep 15, 2020	49.68	49.68	48.78	48.78	213	-0.00(-0.01%)
Sep 14, 2020	48.78	48.78	48.78	48.78	5	+0.42(+0.87%)
Sep 11, 2020	48.37	48.37	48.37	48.37	100	-0.39(-0.81%)
Sep 10, 2020	48.76	48.76	48.76	48.76	67	+0.25(+0.53%)
Sep 09, 2020	48.51	48.51	48.51	48.51	0	+0.54(+1.12%)
Sep 08, 2020	47.89	48.29	47.89	47.97	1,337	+0.06(+0.13%)
Sep 04, 2020	47.91	47.91	47.91	47.91	100	-0.11(-0.23%)
Sep 03, 2020	48.02	48.02	48.02	48.02	2	-0.29(-0.60%)
Sep 02, 2020	48.31	48.31	48.31	48.31	115	-0.43(-0.88%)
Sep 01, 2020	48.74	48.74	48.74	48.74	19	-0.39(-0.79%)
Aug 31, 2020	45.45	49.13	45.45	49.13	1,013	+0.11(+0.21%)
Aug 28, 2020	49.02	49.02	49.02	49.02	100	+1.17(+2.44%)
Aug 27, 2020	47.85	47.85	47.85	47.85	25	-0.50(-1.03%)
Aug 26, 2020	47.80	48.35	47.72	48.35	1,504	+0.58(+1.21%)
Aug 25, 2020	47.77	47.77	47.77	47.77	325	-0.42(-0.87%)
Aug 24, 2020	48.20	48.20	48.20	48.20	72	-0.08(-0.17%)
Aug 21, 2020	48.27	48.27	48.27	48.27	100	-0.10(-0.21%)
Aug 20, 2020	48.38	48.38	48.38	48.38	2	+0.01(+0.01%)
Aug 19, 2020	48.37	48.37	48.37	48.37	2,605	-1.71(-3.40%)
Aug 18, 2020	50.00	50.08	50.00	50.08	213	+0.37(+0.74%)
Aug 17, 2020	49.70	49.70	49.70	49.70	2	+1.23(+2.53%)
Aug 14, 2020	48.24	48.48	48.24	48.48	100	-0.53(-1.07%)
Aug 13, 2020	48.40	49.01	48.40	49.01	509	+1.10(+2.30%)
Aug 12, 2020	48.99	48.99	47.85	47.90	4,000	-0.50(-1.04%)
Aug 11, 2020	48.41	48.41	48.41	48.41	6	-2.39(-4.71%)
Aug 10, 2020	50.49	50.80	50.49	50.80	500	+0.30(+0.60%)
Aug 07, 2020	50.49	50.49	50.49	50.49	100	-1.07(-2.08%)
Aug 06, 2020	51.56	51.56	51.56	51.56	14	+0.52(+1.01%)
Aug 05, 2020	51.86	51.87	51.05	51.05	774	+0.73(+1.45%)
Aug 04, 2020	50.31	50.31	50.31	50.31	11	+0.88(+1.78%)
Aug 03, 2020	49.98	49.98	49.44	49.44	152	+0.01(+0.02%)
Jul 31, 2020	49.42	49.42	49.42	49.42	100	+0.49(+1.00%)
Jul 30, 2020	48.90	49.20	48.90	48.94	381	-0.25(-0.51%)
Jul 29, 2020	49.19	49.19	49.19	49.19	60	+0.34(+0.70%)
Jul 28, 2020	49.39	49.43	48.34	48.84	1,116	+0.19(+0.39%)
Jul 27, 2020	48.76	49.26	48.66	48.66	885	+0.80(+1.67%)
Jul 24, 2020	48.61	48.61	47.85	47.85	100	+0.27(+0.57%)
Jul 23, 2020	47.59	47.59	47.59	47.59	0	+0.52(+1.09%)
Jul 22, 2020	47.07	47.07	47.07	47.07	11	+0.63(+1.37%)
Jul 21, 2020	46.73	46.73	46.44	46.44	504	+0.54(+1.18%)
Jul 20, 2020	45.90	45.90	45.90	45.90	4	+0.40(+0.87%)
Jul 17, 2020	45.48	45.50	45.48	45.50	500	+0.16(+0.36%)
Jul 16, 2020	45.34	45.34	45.34	45.34	12	-0.07(-0.15%)
Jul 15, 2020	45.41	45.41	45.41	45.41	7	-0.31(-0.68%)
Jul 14, 2020	45.72	45.72	45.72	45.72	10	+0.07(+0.14%)
Jul 13, 2020	46.32	46.32	45.65	45.65	106	+0.20(+0.45%)
Jul 10, 2020	45.45	45.45	45.45	45.45	100	-0.06(-0.13%)
Jul 09, 2020	45.51	45.51	45.51	45.51	66	-0.43(-0.95%)
Jul 08, 2020	45.94	45.94	45.94	45.94	114	+0.41(+0.89%)
Jul 07, 2020	45.53	45.53	45.53	45.53	5	+0.47(+1.04%)
Jul 06, 2020	45.06	45.06	45.06	45.06	2	+0.10(+0.22%)
Jul 02, 2020	44.97	44.97	44.97	44.97	100	+0.26(+0.58%)
Jul 01, 2020	44.70	44.70	44.70	44.70	13	-0.48(-1.06%)
Jun 30, 2020	45.19	45.19	45.19	45.19	115	+0.51(+1.14%)
Jun 29, 2020	44.67	44.67	44.67	44.67	10	+0.04(+0.09%)
Jun 26, 2020	44.36	44.63	44.36	44.63	300	+0.25(+0.57%)
Jun 25, 2020	45.04	45.04	44.38	44.38	352	-0.11(-0.25%)
Jun 24, 2020	44.85	44.85	44.49	44.49	612	-0.26(-0.58%)
Jun 23, 2020	44.75	44.75	44.75	44.75	51	+0.52(+1.19%)
Jun 22, 2020	44.23	44.23	44.23	44.23	18	+0.33(+0.75%)
Jun 19, 2020	43.90	43.90	43.90	43.90	0	+0.54(+1.25%)
Jun 18, 2020	43.35	43.35	43.35	43.35	5	-0.14(-0.31%)
Jun 17, 2020	43.49	43.49	43.49	43.49	0	-0.02(-0.06%)
Jun 16, 2020	43.52	43.52	43.52	43.52	2	+0.24(+0.55%)
Jun 15, 2020	43.27	43.27	43.27	43.27	3	-0.26(-0.60%)
Jun 12, 2020	43.53	43.53	43.53	43.53	100	+0.42(+0.97%)
Jun 11, 2020	43.12			43.12	31	+0.00(+0.00%)
Jun 10, 2020	42.64	43.72	42.58	43.12	2,381	-0.04(-0.09%)
Jun 09, 2020	43.16	43.16	43.16	43.16	70	+0.43(+1.01%)
Jun 08, 2020	42.73	42.73	42.73	42.73	35	+0.34(+0.79%)
Jun 05, 2020	42.39	42.39	42.39	42.39	100	-1.06(-2.44%)
Jun 04, 2020	43.45	43.45	43.45	43.45	32	+0.70(+1.63%)
Jun 03, 2020	42.05	42.76	42.05	42.76	367	-0.65(-1.50%)
Jun 02, 2020	43.53	43.53	43.41	43.41	252	-0.39(-0.89%)
Jun 01, 2020	44.01	44.01	43.80	43.80	214	-0.04(-0.09%)
May 29, 2020	43.84	43.84	43.84	43.84	100	+0.60(+1.39%)
May 28, 2020	43.23	43.23	43.23	43.23	0	+0.05(+0.12%)
May 27, 2020	43.19	43.19	43.19	43.19	26	-0.66(-1.52%)
May 26, 2020	43.85	43.85	43.85	43.85	100	+0.00(+0.00%)
May 22, 2020	43.67	43.85	43.67	43.85	100	+0.41(+0.93%)
May 21, 2020	43.45	43.45	43.45	43.45	262	-0.76(-1.72%)
May 20, 2020	44.65	44.76	44.20	44.20	1,218	+0.20(+0.45%)
May 19, 2020	44.01	44.01	44.01	44.01	0	+0.30(+0.69%)
May 18, 2020	44.32	44.32	43.70	43.70	386	-0.51(-1.15%)
May 15, 2020	44.22	44.22	44.22	44.22	100	+0.41(+0.94%)
May 14, 2020	44.38	44.38	43.20	43.80	764	+0.69(+1.59%)
May 13, 2020	42.96	43.16	42.96	43.12	2,567	+0.16(+0.37%)
May 12, 2020	43.53	43.53	42.42	42.96	8,419	+0.20(+0.48%)
May 11, 2020	42.76	42.76	42.76	42.76	4	-0.39(-0.90%)
May 08, 2020	43.41	43.41	43.15	43.15	100	-0.23(-0.53%)
May 07, 2020	43.00	43.38	43.00	43.38	363	+1.00(+2.36%)
May 06, 2020	41.83	42.38	41.83	42.38	326	-0.58(-1.35%)
May 05, 2020	42.35	42.95	42.35	42.95	229	-0.01(-0.02%)
May 04, 2020	42.36	42.97	42.36	42.97	623	+0.36(+0.83%)
May 01, 2020	41.00	42.61	41.00	42.61	100	+0.16(+0.39%)
Apr 30, 2020	42.99	42.99	42.45	42.45	117	-0.46(-1.07%)
Apr 29, 2020	42.91	42.91	42.91	42.91	104	-0.22(-0.51%)
Apr 28, 2020	42.54	43.12	42.53	43.12	559	-0.02(-0.05%)
Apr 27, 2020	43.15	43.15	43.15	43.15	108	-0.28(-0.64%)
Apr 24, 2020	44.03	44.03	43.42	43.42	200	-0.23(-0.54%)
Apr 23, 2020	43.66	43.66	43.66	43.66	25	+0.19(+0.45%)
Apr 22, 2020	43.47	43.47	43.47	43.47	89	+1.32(+3.13%)
Apr 21, 2020	42.15	42.15	42.15	42.15	90	-0.59(-1.38%)
Apr 20, 2020	42.42	42.73	42.42	42.73	364	+0.32(+0.75%)
Apr 17, 2020	42.87	42.87	42.41	42.41	200	-0.85(-1.96%)
Apr 16, 2020	43.27	43.27	43.27	43.27	150	-0.21(-0.49%)
Apr 15, 2020	43.90	43.90	43.48	43.48	231	-0.42(-0.96%)
Apr 14, 2020	43.95	43.95	43.90	43.90	434	-0.08(-0.18%)
Apr 13, 2020	43.36	43.98	43.36	43.98	270	+0.22(+0.51%)
Apr 09, 2020	42.73	43.76	42.73	43.76	1,300	+1.76(+4.19%)
Apr 08, 2020	41.45	41.99	41.45	41.99	312	+0.02(+0.05%)
Apr 07, 2020	41.98	41.98	41.98	41.98	5	-0.25(-0.59%)
Apr 06, 2020	42.23	42.23	42.23	42.23	33	+1.21(+2.95%)
Apr 03, 2020	41.02	41.02	41.02	41.02	100	+0.23(+0.56%)
Apr 02, 2020	41.04	41.36	40.78	40.78	1,285	+1.15(+2.90%)
Apr 01, 2020	39.63	39.63	39.63	39.63	4	-0.13(-0.33%)
Mar 31, 2020	39.77	39.77	39.77	39.77	133	-1.20(-2.93%)
Mar 30, 2020	41.12	41.72	40.58	40.97	6,246	-0.28(-0.68%)
Mar 27, 2020	41.35	41.35	41.24	41.24	200	-0.16(-0.39%)
Mar 26, 2020	41.41	41.41	41.41	41.41	144	+0.70(+1.72%)
Mar 25, 2020	41.32	41.39	40.10	40.70	1,939	-0.76(-1.83%)
Mar 24, 2020	41.47	41.47	41.47	41.47	2	+2.23(+5.68%)
Mar 23, 2020	33.36	39.23	33.36	39.23	3,904	+2.31(+6.27%)
Mar 20, 2020	36.89	36.92	36.85	36.92	400	+0.10(+0.27%)
Mar 19, 2020	36.82	36.82	36.82	36.82	0	-0.02(-0.07%)
Mar 18, 2020	36.84	36.84	36.84	36.84	59	-1.21(-3.18%)
Mar 17, 2020	37.82	38.35	37.60	38.05	1,242	+1.02(+2.75%)
Mar 16, 2020	37.77	37.77	36.77	37.03	6,753	-0.71(-1.89%)
Mar 13, 2020	39.62	39.62	37.23	37.75	1,600	-1.94(-4.88%)
Mar 12, 2020	39.77	39.77	39.27	39.69	11,685	-1.38(-3.36%)
Mar 11, 2020	41.06	41.06	41.06	41.06	3	-0.46(-1.11%)
Mar 10, 2020	41.52	41.52	41.52	41.52	40	-0.26(-0.61%)
Mar 09, 2020	41.78	41.78	41.78	41.78	47	-0.09(-0.20%)
Mar 06, 2020	45.00	45.00	41.26	41.87	900	+0.26(+0.61%)
Mar 05, 2020	41.61	41.61	41.61	41.61	1	+0.52(+1.25%)
Mar 04, 2020	40.90	41.09	40.90	41.09	1,701	+0.13(+0.32%)
Mar 03, 2020	40.96	40.96	40.96	40.96	6	+1.08(+2.72%)
Mar 02, 2020	39.83	39.88	39.83	39.88	1,227	+0.67(+1.71%)
Feb 28, 2020	39.81	39.81	39.21	39.21	600	-1.87(-4.54%)
Feb 27, 2020	41.08	41.08	41.08	41.08	10	-0.07(-0.17%)
Feb 26, 2020	41.20	41.20	41.15	41.15	264	-0.20(-0.47%)
Feb 25, 2020	41.34	41.34	41.34	41.34	415	-0.72(-1.72%)
Feb 24, 2020	42.65	42.65	41.88	42.06	1,372	+0.81(+1.98%)
Feb 21, 2020	41.25	41.25	41.25	41.25	100	+0.66(+1.64%)
Feb 20, 2020	40.59	40.59	40.59	40.59	0	+0.26(+0.63%)
Feb 19, 2020	40.33	40.33	40.33	40.33	0	+0.23(+0.56%)
Feb 18, 2020	40.10	40.10	40.10	40.10	2	+0.41(+1.05%)
Feb 14, 2020	39.69	39.69	39.69	39.69	100	+0.17(+0.44%)
Feb 13, 2020	39.52	39.52	39.52	39.52	1	+0.17(+0.43%)
Feb 12, 2020	39.34	39.34	39.34	39.34	6	+0.09(+0.22%)
Feb 11, 2020	39.26	39.26	39.26	39.26	1	-0.26(-0.65%)
Feb 10, 2020	39.52	39.52	39.52	39.52	2	+0.17(+0.44%)
Feb 07, 2020	39.34	39.34	39.34	39.34	400	+0.10(+0.24%)
Feb 06, 2020	39.24	39.24	39.24	39.24	0	+0.17(+0.44%)
Feb 05, 2020	39.08	39.08	39.08	39.08	0	+0.14(+0.36%)
Feb 04, 2020	38.94	38.94	38.94	38.94	0	-0.68(-1.73%)
Feb 03, 2020	39.62	39.62	39.62	39.62	27	-0.14(-0.34%)
Jan 31, 2020	40.30	40.36	39.76	39.76	1,100	-0.03(-0.09%)
Jan 30, 2020	39.79	39.79	39.79	39.79	0	+0.34(+0.85%)
Jan 29, 2020	39.45	39.45	39.45	39.45	3	+0.02(+0.04%)
Jan 28, 2020	39.03	39.44	39.03	39.44	4,999	-0.20(-0.49%)
Jan 27, 2020	39.89	40.33	39.63	39.63	6,429	+0.14(+0.35%)
Jan 24, 2020	39.49	39.49	39.49	39.49	100	+0.17(+0.45%)
Jan 23, 2020	39.32	39.32	39.32	39.32	2	+0.23(+0.58%)
Jan 22, 2020	39.09	39.09	39.09	39.09	13	-0.03(-0.08%)
Jan 21, 2020	38.52	39.12	38.52	39.12	511	-0.06(-0.15%)
Jan 17, 2020	39.68	39.68	39.19	39.19	200	+0.26(+0.67%)
Jan 16, 2020	38.92	38.92	38.92	38.92	67	-0.09(-0.23%)
Jan 15, 2020	39.02	39.02	39.02	39.02	52	+0.24(+0.62%)
Jan 14, 2020	38.19	39.17	38.19	38.77	500	-0.16(-0.41%)
Jan 13, 2020	38.94	38.94	38.94	38.94	5	-0.23(-0.59%)
Jan 10, 2020	38.63	39.16	38.63	39.16	200	-0.34(-0.85%)
Jan 09, 2020	39.57	39.62	39.50	39.50	201	+0.61(+1.57%)
Jan 08, 2020	38.89	38.89	38.89	38.89	43	-0.63(-1.61%)
Jan 07, 2020	40.06	40.06	39.06	39.52	502	+0.56(+1.44%)
Jan 06, 2020	38.97	38.97	38.97	38.97	77	+0.00(+0.00%)
Jan 03, 2020	38.97	38.97	38.97	38.97	100	+0.63(+1.64%)
Jan 02, 2020	38.72	38.72	38.34	38.34	103	+0.13(+0.34%)
Dec 31, 2019	38.20	38.20	38.20	38.20	100	+0.12(+0.32%)
Dec 30, 2019	38.09	38.09	38.09	38.09	44	+0.05(+0.12%)
Dec 27, 2019	38.07	38.14	38.04	38.04	6,700	+0.09(+0.22%)
Dec 26, 2019	37.95	37.95	37.95	37.95	29	+0.25(+0.66%)
Dec 24, 2019	32.96	37.70	32.96	37.70	200	+0.41(+1.10%)
Dec 23, 2019	37.30	37.30	37.30	37.30	2	+0.21(+0.57%)
Dec 20, 2019	37.09	37.09	37.09	37.09	0	-0.26(-0.68%)
Dec 19, 2019	36.96	37.34	36.96	37.34	7,851	+0.32(+0.86%)
Dec 18, 2019	37.02	37.02	37.02	37.02	200	-0.06(-0.16%)
Dec 17, 2019	37.08	37.08	37.08	37.08	0	+0.00(+0.01%)
Dec 16, 2019	37.08	37.08	37.08	37.08	0	-0.01(-0.03%)
Dec 13, 2019	37.09	37.09	37.09	37.09	100	+0.23(+0.62%)
Dec 12, 2019	37.28	37.28	36.85	36.85	7,800	-0.06(-0.16%)
Dec 11, 2019	36.91	36.91	36.91	36.91	0	+0.17(+0.48%)
Dec 10, 2019	36.74	36.74	36.74	36.74	2	+0.09(+0.23%)
Dec 09, 2019	36.66	36.66	36.66	36.66	30	+0.00(+0.00%)
Dec 06, 2019	36.66	36.66	36.66	36.66	0	-0.27(-0.73%)
Dec 05, 2019	36.99	37.01	36.92	36.92	7,200	-0.11(-0.30%)
Dec 04, 2019	37.03	37.03	37.03	37.03	0	-0.11(-0.30%)
Dec 03, 2019	37.15	37.15	37.15	37.15	0	+0.40(+1.09%)

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.