Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	30.83	30.95	30.83	30.91	8,382	+0.03(+0.09%)
Mar 28, 2019	30.67	30.90	30.67	30.88	1,585	+0.23(+0.74%)
Mar 27, 2019	30.74	30.74	30.47	30.65	5,512	-0.04(-0.14%)
Mar 26, 2019	30.71	30.71	30.63	30.70	2,263	+0.32(+1.06%)
Mar 25, 2019	30.24	30.43	30.24	30.38	1,998	+0.21(+0.70%)
Mar 22, 2019	30.32	30.56	30.14	30.17	9,349	-0.23(-0.77%)
Mar 21, 2019	30.18	30.41	30.18	30.40	3,036	+0.49(+1.65%)
Mar 20, 2019	30.05	30.17	29.90	29.91	18,219	-0.19(-0.62%)
Mar 19, 2019	30.19	30.19	29.96	30.09	7,095	-0.03(-0.09%)
Mar 18, 2019	29.95	30.12	29.95	30.12	2,590	+0.11(+0.37%)
Mar 15, 2019	29.94	30.13	29.94	30.01	3,550	+0.11(+0.37%)
Mar 14, 2019	29.93	30.01	29.90	29.90	2,892	-0.05(-0.17%)
Mar 13, 2019	29.97	29.99	29.92	29.95	3,060	+0.11(+0.37%)
Mar 12, 2019	29.89	29.89	29.84	29.84	649	-0.07(-0.25%)
Mar 11, 2019	29.69	29.93	29.57	29.91	2,884	+0.29(+0.99%)
Mar 08, 2019	29.71	29.73	29.55	29.62	2,690	-0.19(-0.62%)
Mar 07, 2019	29.87	29.97	29.79	29.80	3,509	-0.26(-0.85%)
Mar 06, 2019	30.29	30.29	30.01	30.06	3,965	-0.16(-0.54%)
Mar 05, 2019	30.20	30.31	30.15	30.22	7,889	-0.01(-0.04%)
Mar 04, 2019	30.50	30.50	30.06	30.23	4,183	-0.18(-0.60%)
Mar 01, 2019	30.40	30.51	30.30	30.42	16,893	+0.03(+0.09%)
Feb 28, 2019	30.25	30.48	30.25	30.39	5,055	+0.18(+0.59%)
Feb 27, 2019	29.99	30.25	29.93	30.21	3,032	+0.16(+0.52%)
Feb 26, 2019	30.11	30.15	30.06	30.06	2,850	-0.07(-0.22%)
Feb 25, 2019	30.31	30.31	30.12	30.12	3,828	-0.29(-0.97%)
Feb 22, 2019	30.31	30.41	30.31	30.41	3,873	-0.02(-0.07%)
Feb 21, 2019	30.34	30.54	30.29	30.44	5,823	+0.09(+0.31%)
Feb 20, 2019	30.48	30.51	30.32	30.34	6,022	-0.17(-0.55%)
Feb 19, 2019	30.50	30.53	30.42	30.51	2,468	+0.04(+0.12%)
Feb 15, 2019	30.44	30.52	30.39	30.47	4,304	+0.13(+0.44%)
Feb 14, 2019	30.35	30.45	30.33	30.34	2,167	+0.04(+0.14%)
Feb 13, 2019	30.19	30.30	30.19	30.30	6,449	+0.17(+0.56%)
Feb 12, 2019	29.96	30.16	29.90	30.13	28,852	+0.25(+0.83%)
Feb 11, 2019	29.80	29.88	29.75	29.88	6,379	+0.21(+0.69%)
Feb 08, 2019	29.55	29.72	29.55	29.67	37,767	+0.08(+0.28%)
Feb 07, 2019	29.57	29.62	29.51	29.59	3,396	+0.06(+0.19%)
Feb 06, 2019	29.41	29.58	29.41	29.54	3,950	+0.03(+0.11%)
Feb 05, 2019	29.32	29.51	29.32	29.50	10,442	+0.13(+0.44%)
Feb 04, 2019	29.24	29.40	29.21	29.37	4,276	+0.19(+0.66%)
Feb 01, 2019	29.22	29.34	29.14	29.18	77,472	-0.06(-0.20%)
Jan 31, 2019	28.85	29.26	28.85	29.24	9,505	+0.30(+1.03%)
Jan 30, 2019	28.86	29.06	28.79	28.94	31,343	+0.13(+0.46%)
Jan 29, 2019	28.85	28.86	28.71	28.81	25,995	+0.04(+0.13%)
Jan 28, 2019	28.54	28.77	28.53	28.77	5,881	+0.03(+0.11%)
Jan 25, 2019	28.85	28.85	28.72	28.74	5,164	-0.11(-0.39%)
Jan 24, 2019	29.00	29.00	28.81	28.85	8,376	-0.40(-1.35%)
Jan 23, 2019	29.27	29.34	29.12	29.25	3,220	+0.20(+0.67%)
Jan 22, 2019	29.11	29.19	28.91	29.05	5,876	-0.18(-0.60%)
Jan 18, 2019	29.28	29.28	29.21	29.23	66,927	+0.29(+1.01%)
Jan 17, 2019	28.92	28.96	28.88	28.94	3,895	+0.05(+0.16%)
Jan 16, 2019	28.81	28.89	28.65	28.89	1,979	+0.10(+0.36%)
Jan 15, 2019	28.63	28.79	28.63	28.79	1,480	+0.17(+0.60%)
Jan 14, 2019	28.80	28.80	28.60	28.62	5,159	-0.13(-0.45%)
Jan 11, 2019	28.75	28.75	28.59	28.75	1,506	+0.01(+0.03%)
Jan 10, 2019	28.42	28.74	28.42	28.74	2,993	+0.31(+1.10%)
Jan 09, 2019	28.56	28.58	28.42	28.42	4,863	-0.13(-0.46%)
Jan 08, 2019	28.45	28.56	28.24	28.55	5,799	+0.26(+0.94%)
Jan 07, 2019	28.15	28.45	28.05	28.29	6,297	+0.25(+0.89%)
Jan 04, 2019	27.57	28.04	27.57	28.04	2,152	+0.61(+2.24%)
Jan 03, 2019	27.56	27.67	27.35	27.43	7,101	-0.12(-0.44%)
Jan 02, 2019	27.39	27.59	27.31	27.55	30,530	-0.03(-0.10%)
Dec 31, 2018	27.70	27.70	27.35	27.57	31,849	+0.15(+0.54%)
Dec 28, 2018	27.46	27.66	27.35	27.43	2,474	+0.07(+0.26%)
Dec 27, 2018	27.27	27.35	26.73	27.35	10,356	+0.00(+0.00%)
Dec 26, 2018	26.59	27.35	26.43	27.35	15,454	+0.77(+2.91%)
Dec 24, 2018	27.43	27.43	26.58	26.58	18,937	-0.65(-2.37%)
Dec 21, 2018	27.85	28.02	27.23	27.23	12,411	-0.44(-1.57%)
Dec 20, 2018	28.03	28.09	27.51	27.66	17,676	-0.71(-2.50%)
Dec 19, 2018	28.84	28.85	28.24	28.37	31,074	-0.21(-0.73%)
Dec 18, 2018	28.92	28.92	28.41	28.58	11,001	-0.10(-0.35%)
Dec 17, 2018	29.12	29.22	28.68	28.68	11,631	-0.62(-2.13%)
Dec 14, 2018	29.41	29.64	29.24	29.31	4,640	-0.46(-1.55%)
Dec 13, 2018	29.56	29.83	29.56	29.77	12,868	+0.03(+0.10%)
Dec 12, 2018	29.85	29.88	29.74	29.74	71,456	+0.22(+0.73%)
Dec 11, 2018	29.60	29.75	29.39	29.52	4,162	+0.16(+0.55%)
Dec 10, 2018	29.42	29.46	28.95	29.36	6,702	-0.14(-0.47%)
Dec 07, 2018	29.72	29.72	29.38	29.50	2,590	-0.21(-0.71%)
Dec 06, 2018	30.05	30.05	29.42	29.71	3,229	-0.25(-0.84%)
Dec 04, 2018	30.47	30.58	29.96	29.96	5,180	-0.65(-2.11%)
Dec 03, 2018	30.48	30.63	30.35	30.61	43,129	-0.04(-0.12%)
Nov 30, 2018	30.59	30.65	30.40	30.65	18,671	-0.01(-0.05%)
Nov 29, 2018	30.50	30.82	30.50	30.66	13,293	+0.05(+0.17%)
Nov 28, 2018	30.53	30.65	30.53	30.61	2,239	+0.21(+0.69%)
Nov 27, 2018	30.22	30.40	30.20	30.40	3,559	+0.13(+0.43%)
Nov 26, 2018	30.53	30.53	30.27	30.27	10,420	-0.11(-0.37%)
Nov 23, 2018	30.24	30.38	30.24	30.38	971	+0.07(+0.24%)
Nov 21, 2018		30.31	30.31	30.31	0	+0.04(+0.13%)
Nov 20, 2018	30.45	30.62	30.25	30.27	5,280	-0.45(-1.47%)
Nov 19, 2018	30.81	30.90	30.62	30.72	2,058	-0.09(-0.28%)
Nov 16, 2018	30.71	30.81	30.71	30.81	2,914	+0.19(+0.61%)
Nov 15, 2018	30.32	30.62	30.32	30.62	17,224	-0.00(-0.01%)
Nov 14, 2018	30.79	30.79	30.54	30.63	2,081	-0.17(-0.56%)
Nov 13, 2018	30.99	30.99	30.74	30.80	2,076	-0.34(-1.10%)
Nov 12, 2018	31.07	31.16	30.97	31.14	4,917	+0.02(+0.06%)
Nov 09, 2018	30.84	31.12	30.82	31.12	4,640	+0.31(+1.02%)
Nov 08, 2018	30.71	30.89	30.68	30.81	10,585	+0.14(+0.45%)
Nov 07, 2018	30.58	30.69	30.57	30.67	4,482	+0.41(+1.36%)
Nov 06, 2018	29.95	30.39	29.95	30.26	3,073	+0.35(+1.17%)
Nov 05, 2018	29.81	30.02	29.81	29.91	1,927	+0.04(+0.13%)
Nov 02, 2018	30.02	30.06	29.81	29.87	3,561	+0.03(+0.09%)
Nov 01, 2018	30.07	30.08	29.83	29.84	25,595	-0.09(-0.31%)
Oct 31, 2018	30.12	30.16	29.84	29.94	4,307	+0.02(+0.08%)
Oct 30, 2018	29.46	29.95	29.46	29.91	9,894	+0.47(+1.58%)
Oct 29, 2018	29.30	29.64	29.30	29.45	1,904	+0.42(+1.44%)
Oct 26, 2018	28.95	29.32	28.95	29.03	2,158	-0.53(-1.79%)
Oct 25, 2018	29.71	29.78	29.56	29.56	66,630	-0.07(-0.25%)
Oct 24, 2018	30.09	30.17	29.62	29.63	5,380	-0.46(-1.54%)
Oct 23, 2018	29.76	30.09	29.52	30.09	1,449	+0.12(+0.40%)
Oct 22, 2018	30.19	30.19	29.93	29.97	3,476	-0.04(-0.13%)
Oct 19, 2018	30.08	30.08	29.89	30.01	1,295	+0.31(+1.04%)
Oct 18, 2018	29.79	29.98	29.70	29.70	8,597	-0.10(-0.35%)
Oct 17, 2018	29.82	29.82	29.59	29.81	2,836	-0.02(-0.06%)
Oct 16, 2018	29.36	29.83	29.36	29.83	6,577	+0.50(+1.71%)
Oct 15, 2018	29.05	29.45	29.05	29.32	6,318	+0.09(+0.32%)
Oct 12, 2018	29.03	29.23	28.91	29.23	7,662	+0.28(+0.97%)
Oct 11, 2018	29.46	29.46	28.95	28.95	21,266	-0.51(-1.74%)
Oct 10, 2018	29.99	29.99	29.46	29.46	2,384	-0.43(-1.43%)
Oct 09, 2018	30.11	30.11	29.89	29.89	5,470	-0.08(-0.28%)
Oct 08, 2018	29.68	30.01	29.68	29.97	15,785	+0.21(+0.72%)
Oct 05, 2018	29.77	29.77	29.63	29.76	6,367	+0.16(+0.55%)
Oct 04, 2018	29.69	29.76	29.55	29.60	12,437	-0.29(-0.98%)
Oct 03, 2018	29.86	29.91	29.83	29.89	1,147	+0.10(+0.33%)
Oct 02, 2018	29.78	29.97	29.78	29.79	3,384	-0.18(-0.60%)
Oct 01, 2018	30.08	30.08	29.97	29.97	1,559	-0.19(-0.61%)
Sep 28, 2018	30.12	30.21	30.08	30.16	3,022	-0.05(-0.15%)
Sep 27, 2018	30.21	30.21	30.13	30.21	1,233	-0.18(-0.59%)
Sep 26, 2018	30.40	30.58	30.37	30.38	7,321	-0.05(-0.15%)
Sep 25, 2018	30.49	30.49	30.43	30.43	808	-0.10(-0.34%)
Sep 24, 2018	30.56	30.56	30.53	30.53	2,336	-0.29(-0.95%)
Sep 21, 2018	30.86	30.86	30.71	30.83	5,412	-0.04(-0.14%)
Sep 20, 2018	30.69	30.87	30.67	30.87	2,761	+0.32(+1.04%)
Sep 19, 2018	30.78	30.78	30.55	30.55	1,955	-0.39(-1.27%)
Sep 18, 2018	30.85	30.96	30.83	30.95	1,942	+0.05(+0.18%)
Sep 17, 2018	30.90	31.00	30.89	30.89	3,173	-0.17(-0.56%)
Sep 14, 2018	30.85	31.07	30.84	31.07	9,201	+0.08(+0.27%)
Sep 13, 2018	30.98	30.99	30.97	30.98	1,493	-0.10(-0.34%)
Sep 12, 2018	30.85	31.09	30.85	31.09	5,674	+0.11(+0.37%)
Sep 11, 2018	30.98	30.98	30.92	30.97	1,997	-0.00(-0.01%)
Sep 10, 2018	30.95	31.11	30.95	30.98	2,464	+0.13(+0.42%)
Sep 07, 2018	30.86	30.87	30.84	30.84	1,082	+0.06(+0.18%)
Sep 06, 2018	30.60	30.79	30.60	30.79	2,197	+0.12(+0.38%)
Sep 05, 2018	30.69	30.79	30.64	30.67	3,994	-0.09(-0.30%)
Sep 04, 2018	30.63	30.84	30.63	30.77	7,199	-0.01(-0.04%)
Aug 31, 2018		30.78	30.78	30.78	0	+0.39(+1.27%)
Aug 30, 2018	30.56	30.58	30.39	30.39	4,694	-0.15(-0.49%)
Aug 29, 2018	30.32	30.63	30.32	30.54	5,560	+0.10(+0.31%)
Aug 28, 2018	30.59	30.73	30.41	30.45	6,285	-0.22(-0.72%)
Aug 27, 2018	30.95	30.95	30.67	30.67	4,612	-0.17(-0.57%)
Aug 24, 2018	30.77	30.93	30.75	30.84	2,273	+0.23(+0.76%)
Aug 23, 2018	30.63	30.71	30.53	30.61	3,868	+0.02(+0.06%)
Aug 22, 2018	30.51	30.60	30.48	30.60	2,442	+0.01(+0.04%)
Aug 21, 2018	30.85	30.85	30.55	30.58	19,903	-0.18(-0.58%)
Aug 20, 2018	30.84	30.84	30.76	30.76	4,928	+0.06(+0.18%)
Aug 17, 2018	30.58	30.73	30.58	30.71	6,603	+0.28(+0.93%)
Aug 16, 2018	30.36	30.50	30.36	30.42	8,400	+0.10(+0.32%)
Aug 15, 2018	30.31	30.35	30.13	30.33	7,684	-0.27(-0.89%)
Aug 14, 2018	30.48	30.68	30.48	30.60	4,680	+0.40(+1.33%)
Aug 13, 2018	30.10	30.20	30.01	30.20	4,185	+0.06(+0.18%)
Aug 10, 2018	29.98	30.22	29.98	30.14	2,706	-0.01(-0.02%)
Aug 09, 2018	30.12	30.20	30.10	30.15	7,605	+0.08(+0.27%)
Aug 08, 2018	30.03	30.14	30.03	30.07	7,038	-0.23(-0.75%)
Aug 07, 2018	30.27	30.30	30.12	30.30	4,287	-0.01(-0.05%)
Aug 06, 2018	30.39	30.42	30.31	30.31	3,455	-0.05(-0.15%)
Aug 03, 2018	30.02	30.39	30.02	30.36	5,304	+0.42(+1.40%)
Aug 02, 2018	29.44	29.94	29.44	29.94	3,766	+0.40(+1.35%)
Aug 01, 2018	29.73	29.74	29.51	29.54	15,404	-0.28(-0.94%)
Jul 31, 2018	29.75	29.95	29.71	29.82	5,119	+0.01(+0.03%)
Jul 30, 2018	30.14	30.14	29.81	29.81	5,670	-0.55(-1.83%)
Jul 27, 2018	30.55	30.55	30.27	30.36	5,901	-0.19(-0.63%)
Jul 26, 2018	30.57	30.77	30.56	30.56	7,376	+0.09(+0.30%)
Jul 25, 2018	30.35	30.47	30.28	30.47	10,021	+0.05(+0.16%)
Jul 24, 2018	30.65	30.65	30.32	30.42	6,104	-0.24(-0.79%)
Jul 23, 2018	30.84	30.91	30.54	30.66	9,678	-0.25(-0.81%)
Jul 20, 2018	30.84	30.91	30.82	30.91	2,382	-0.01(-0.02%)
Jul 19, 2018	30.72	30.94	30.72	30.92	1,777	+0.29(+0.96%)
Jul 18, 2018	30.92	30.92	30.62	30.62	3,689	-0.35(-1.13%)
Jul 17, 2018	30.92	30.99	30.91	30.97	2,946	+0.28(+0.93%)
Jul 16, 2018	30.84	30.86	30.69	30.69	15,705	-0.24(-0.78%)
Jul 13, 2018	30.90	30.99	30.83	30.93	39,607	+0.10(+0.33%)
Jul 12, 2018	30.87	30.90	30.78	30.83	6,780	-0.01(-0.04%)
Jul 11, 2018	30.84	30.84	30.77	30.84	4,916	-0.11(-0.35%)
Jul 10, 2018	31.03	31.08	30.90	30.95	2,577	-0.02(-0.06%)
Jul 09, 2018	31.19	31.19	30.96	30.96	12,118	-0.19(-0.61%)
Jul 06, 2018	31.03	31.16	31.03	31.16	1,103	+0.21(+0.68%)
Jul 05, 2018	30.65	30.95	30.60	30.95	6,549	+0.46(+1.52%)
Jul 03, 2018		30.48	30.48	30.48	0	+0.13(+0.43%)
Jul 02, 2018	30.41	30.53	30.31	30.36	22,295	-0.35(-1.14%)
Jun 29, 2018	30.86	30.86	30.65	30.71	7,195	-0.13(-0.42%)
Jun 28, 2018	30.79	31.00	30.72	30.84	8,121	-0.23(-0.74%)
Jun 27, 2018	31.09	31.29	31.07	31.07	6,902	-0.18(-0.56%)
Jun 26, 2018	31.19	31.32	31.19	31.24	1,938	+0.18(+0.59%)
Jun 25, 2018	31.31	31.31	30.92	31.06	11,697	-0.14(-0.44%)
Jun 22, 2018	31.03	31.21	30.86	31.20	3,885	+0.28(+0.90%)
Jun 21, 2018	30.99	31.10	30.92	30.92	6,393	+0.00(+0.00%)
Jun 20, 2018	30.66	31.04	30.66	30.92	7,332	+0.18(+0.57%)
Jun 19, 2018	30.48	30.75	30.48	30.74	3,172	+0.06(+0.18%)
Jun 18, 2018	30.66	30.69	30.45	30.69	4,351	-0.11(-0.34%)
Jun 15, 2018	30.57	30.79	30.57	30.79	16,735	+0.26(+0.84%)
Jun 14, 2018	30.39	30.58	30.39	30.54	6,035	+0.23(+0.76%)
Jun 13, 2018	30.32	30.39	30.27	30.31	2,208	-0.01(-0.03%)
Jun 12, 2018	30.28	30.39	30.20	30.32	11,231	-0.06(-0.21%)
Jun 11, 2018	30.14	30.38	30.14	30.38	72,629	+0.24(+0.79%)
Jun 08, 2018	29.89	30.14	29.89	30.14	1,901	+0.36(+1.21%)
Jun 07, 2018	29.86	30.05	29.73	29.78	7,300	-0.23(-0.77%)
Jun 06, 2018			29.86	30.01	61,730	-0.18(-0.61%)
Jun 05, 2018	30.18	30.20	30.06	30.20	9,331	+0.09(+0.31%)

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.