Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.27	32.27	32.27	32.27	2	+0.09(+0.26%)
Apr 29, 2019	32.19	32.19	32.19	32.19	0	-0.19(-0.58%)
Apr 26, 2019	32.38	32.38	32.38	32.38	0	+0.21(+0.67%)
Apr 25, 2019	32.10	32.16	32.10	32.16	102	+0.07(+0.22%)
Apr 24, 2019	32.09	32.09	32.09	32.09	0	+0.11(+0.33%)
Apr 23, 2019	31.89	31.99	31.83	31.99	10,408	-0.07(-0.20%)
Apr 22, 2019	32.05	32.05	32.05	32.05	2	+0.02(+0.08%)
Apr 18, 2019	32.02	32.03	32.02	32.03	100	-0.02(-0.06%)
Apr 17, 2019	32.07	32.07	32.05	32.05	102	-0.11(-0.34%)
Apr 16, 2019	32.05	32.16	32.02	32.16	800	-0.17(-0.51%)
Apr 15, 2019	32.33	32.33	32.33	32.33	9	-0.21(-0.66%)
Apr 12, 2019	32.52	32.54	32.52	32.54	100	+0.03(+0.09%)
Apr 11, 2019	32.69	32.69	32.49	32.51	600	-0.49(-1.48%)
Apr 10, 2019	32.86	33.02	32.86	33.00	3,234	+0.18(+0.56%)
Apr 09, 2019	32.81	32.81	32.81	32.81	2	+0.17(+0.52%)
Apr 08, 2019	32.65	32.65	32.65	32.65	2	+0.25(+0.76%)
Apr 05, 2019	32.39	32.40	32.39	32.40	100	+0.12(+0.37%)
Apr 04, 2019	32.27	32.33	32.27	32.28	200	-0.19(-0.57%)
Apr 03, 2019	32.47	32.47	32.47	32.47	2	+0.09(+0.28%)
Apr 02, 2019	32.38	32.38	32.38	32.38	5	+0.01(+0.02%)
Apr 01, 2019	32.45	32.45	32.37	32.37	142	-0.16(-0.48%)
Mar 29, 2019	32.53	32.53	32.53	32.53	0	+0.07(+0.22%)
Mar 28, 2019	32.45	32.45	32.45	32.45	5	-0.55(-1.67%)
Mar 27, 2019	33.01	33.01	33.01	33.01	0	-0.12(-0.36%)
Mar 26, 2019	33.12	33.12	33.12	33.12	2	-0.19(-0.57%)
Mar 25, 2019	33.31	33.31	33.31	33.31	2	+0.27(+0.82%)
Mar 22, 2019	33.05	33.05	33.05	33.05	100	+0.13(+0.39%)
Mar 21, 2019	32.91	32.91	32.91	32.91	0	-0.11(-0.32%)
Mar 20, 2019	33.02	33.02	33.02	33.02	3,712	+0.14(+0.41%)
Mar 19, 2019	32.88	32.88	32.88	32.88	1	+0.13(+0.41%)
Mar 18, 2019	32.75	32.75	32.75	32.75	0	-0.02(-0.06%)
Mar 15, 2019	32.59	32.77	32.59	32.77	100	+0.21(+0.63%)
Mar 14, 2019	32.56	32.56	32.56	32.56	2	-0.39(-1.18%)
Mar 13, 2019	32.95	32.95	32.95	32.95	0	+0.31(+0.97%)
Mar 12, 2019	32.64	32.64	32.64	32.64	3	+0.16(+0.48%)
Mar 11, 2019	32.48	32.48	32.48	32.48	32	-0.19(-0.58%)
Mar 08, 2019	32.67	32.67	32.67	32.67	0	+0.33(+1.03%)
Mar 07, 2019	32.34	32.34	32.34	32.34	4	-0.01(-0.03%)
Mar 06, 2019	32.35	32.35	32.35	32.35	3	+0.04(+0.14%)
Mar 05, 2019	32.30	32.30	32.30	32.30	4	-0.06(-0.17%)
Mar 04, 2019	32.36	32.36	32.36	32.36	11	-0.31(-0.96%)
Mar 01, 2019	32.67	32.67	32.67	32.67	100	-0.44(-1.34%)
Feb 28, 2019	33.12	33.12	33.12	33.12	2	-0.12(-0.36%)
Feb 27, 2019	33.24	33.24	33.24	33.24	2	-0.16(-0.47%)
Feb 26, 2019	33.39	33.39	33.39	33.39	4	-0.04(-0.13%)
Feb 25, 2019	33.44	33.44	33.44	33.44	2	-0.09(-0.26%)
Feb 22, 2019	33.52	33.52	33.52	33.52	100	+0.10(+0.30%)
Feb 21, 2019	33.42	33.42	33.42	33.42	2	-0.49(-1.45%)
Feb 20, 2019	33.91	33.91	33.91	33.91	0	+0.09(+0.28%)
Feb 19, 2019	33.59	33.82	33.59	33.82	602	+0.58(+1.74%)
Feb 15, 2019	33.21	33.24	33.21	33.24	400	+0.22(+0.66%)
Feb 14, 2019	33.02	33.02	33.02	33.02	37	+0.02(+0.05%)
Feb 13, 2019	33.01	33.01	33.01	33.01	2	-0.00(-0.01%)
Feb 12, 2019	33.01	33.01	33.01	33.01	2	+0.07(+0.21%)
Feb 11, 2019	32.94	32.94	32.94	32.94	51	-0.18(-0.56%)
Feb 08, 2019	33.12	33.12	33.12	33.12	100	+0.14(+0.43%)
Feb 07, 2019	32.98	32.98	32.98	32.98	0	+0.03(+0.09%)
Feb 06, 2019	32.95	32.95	32.95	32.95	85	-0.20(-0.60%)
Feb 05, 2019	33.15	33.15	33.15	33.15	0	+0.05(+0.15%)
Feb 04, 2019	33.10	33.10	33.10	33.10	2	-0.12(-0.35%)
Feb 01, 2019	33.38	33.38	33.21	33.21	100	-0.06(-0.18%)
Jan 31, 2019	33.27	33.27	33.27	33.27	77	+0.03(+0.08%)
Jan 30, 2019	33.28	33.29	33.24	33.24	1,201	+0.23(+0.69%)
Jan 29, 2019	32.89	33.15	32.89	33.02	729	+0.24(+0.74%)
Jan 28, 2019	32.77	32.77	32.77	32.77	2	+0.06(+0.20%)
Jan 25, 2019	32.56	32.71	32.56	32.71	500	+0.43(+1.33%)
Jan 24, 2019	32.28	32.28	32.28	32.28	2	-0.06(-0.20%)
Jan 23, 2019	32.34	32.34	32.34	32.34	1	+0.04(+0.12%)
Jan 22, 2019	32.30	32.30	32.30	32.30	6	+0.00(+0.01%)
Jan 18, 2019	32.30	32.30	32.30	32.30	100	-0.23(-0.71%)
Jan 17, 2019	32.53	32.53	32.53	32.53	3	-0.09(-0.26%)
Jan 16, 2019	32.62	32.62	32.62	32.62	0	+0.15(+0.46%)
Jan 15, 2019	32.47	32.47	32.47	32.47	2	-0.09(-0.27%)
Jan 14, 2019	32.47	32.55	32.47	32.55	602	+0.06(+0.20%)
Jan 11, 2019	32.49	32.49	32.49	32.49	0	+0.05(+0.14%)
Jan 10, 2019	32.22	32.44	32.22	32.44	104	-0.11(-0.34%)
Jan 09, 2019	32.55	32.55	32.55	32.55	5	+0.16(+0.51%)
Jan 08, 2019	32.39	32.39	32.39	32.39	2	-0.08(-0.26%)
Jan 07, 2019	32.47	32.47	32.47	32.47	2	+0.11(+0.35%)
Jan 04, 2019	32.36	32.36	32.36	32.36	100	-0.18(-0.55%)
Jan 03, 2019	32.48	32.54	32.48	32.54	500	+0.26(+0.79%)
Jan 02, 2019	32.28	32.28	32.28	32.28	2	+0.03(+0.11%)
Dec 31, 2018	32.25	32.25	32.25	32.25	100	+0.00(+0.00%)
Dec 28, 2018	32.11	32.25	32.11	32.25	500	+0.03(+0.10%)
Dec 27, 2018	32.22	32.22	32.22	32.22	95	+0.50(+1.57%)
Dec 24, 2018		31.72	31.72	31.72	0	+0.09(+0.30%)
Dec 21, 2018	31.62	31.62	31.62	31.62	100	-0.16(-0.49%)
Dec 20, 2018	31.78	31.78	31.78	31.78	84	+0.32(+1.00%)
Dec 19, 2018	31.46	31.46	31.46	31.46	0	+0.00(+0.00%)
Dec 18, 2018	31.46	31.46	31.46	31.46	0	+0.09(+0.29%)
Dec 17, 2018	31.38	31.38	31.38	31.38	2	+0.21(+0.69%)
Dec 14, 2018	31.16	31.16	31.16	31.16	0	-0.16(-0.49%)
Dec 13, 2018	31.32	31.32	31.32	31.32	2	-0.11(-0.33%)
Dec 12, 2018	31.42	31.42	31.42	31.42	0	+0.04(+0.13%)
Dec 11, 2018	31.38	31.38	31.38	31.38	4	-0.03(-0.10%)
Dec 10, 2018	31.41	31.41	31.41	31.41	2	+0.28(+0.90%)
Dec 07, 2018	31.13	31.13	31.13	31.13	100	+0.00(+0.00%)
Dec 06, 2018	31.13	31.13	31.13	31.13	222	+0.07(+0.23%)
Dec 04, 2018	31.06	31.06	31.06	31.06	100	+0.18(+0.58%)
Dec 03, 2018	31.02	31.05	30.88	30.88	714	+0.15(+0.49%)
Nov 30, 2018		30.73	30.73	30.73	0	+0.00(+0.00%)
Nov 29, 2018	30.73	30.73	30.73	30.73	100	+0.07(+0.23%)
Nov 28, 2018	30.66	30.66	30.66	30.66	108	+0.18(+0.59%)
Nov 27, 2018	30.48	30.48	30.48	30.48	100	-0.18(-0.59%)
Nov 26, 2018	30.62	30.80	30.62	30.66	925	+0.03(+0.10%)
Nov 23, 2018	30.63	30.63	30.63	30.63	100	-0.14(-0.45%)
Nov 21, 2018		30.77	30.77	30.77	0	+0.12(+0.39%)
Nov 20, 2018	30.65	30.65	30.65	30.65	100	+0.04(+0.13%)
Nov 19, 2018	30.56	30.61	30.56	30.61	200	-0.01(-0.03%)
Nov 16, 2018	30.62	30.62	30.62	30.62	100	+0.24(+0.79%)
Nov 15, 2018	30.38	30.38	30.38	30.38	100	+0.19(+0.63%)
Nov 14, 2018	30.19	30.19	30.19	30.19	112	+0.11(+0.37%)
Nov 13, 2018	30.08	30.08	30.08	30.08	104	-0.03(-0.10%)
Nov 12, 2018	30.11	30.11	30.11	30.11	185	-0.54(-1.76%)
Nov 09, 2018	30.63	30.65	30.50	30.65	700	-0.40(-1.29%)
Nov 08, 2018	31.05	31.05	31.05	31.05	69	+0.00(+0.00%)
Nov 07, 2018		31.05	31.05	31.05	0	+0.00(+0.00%)
Nov 06, 2018	31.05	31.05	31.05	31.05	102	-0.11(-0.35%)
Nov 05, 2018		31.16	31.16	31.16	0	-0.00(-0.00%)
Nov 02, 2018	31.16	31.16	31.16	31.16	500	+0.04(+0.11%)
Nov 01, 2018		31.12	31.12	31.12	0	+0.00(+0.00%)
Oct 31, 2018		31.12	31.12	31.12	0	+0.00(+0.00%)
Oct 30, 2018	31.12	31.12	31.12	31.12	2	+0.00(+0.00%)
Oct 29, 2018	31.12			31.12	1	-0.00(-0.00%)
Oct 26, 2018	31.12	31.12	31.12	31.12	1,700	+0.10(+0.32%)
Oct 25, 2018		31.02	31.02	31.02	0	+0.00(+0.00%)
Oct 24, 2018		31.02	31.02	31.02	0	+0.00(+0.00%)
Oct 23, 2018	31.02	31.02	31.02	31.02	224	+0.32(+1.06%)
Oct 22, 2018	30.70			30.70	16	+0.00(+0.00%)
Oct 19, 2018	30.70	30.70	30.70	30.70	100	+0.00(+0.00%)
Oct 18, 2018	30.70			30.70	1	+0.00(+0.00%)
Oct 17, 2018		30.70	30.70	30.70	0	+0.00(+0.00%)
Oct 16, 2018	30.70	30.70	30.70	30.70	70	+0.00(+0.00%)
Oct 15, 2018	30.93	30.93	30.70	30.70	2,900	+0.52(+1.72%)
Oct 12, 2018	30.18	30.18	30.18	30.18	200	-0.02(-0.07%)
Oct 11, 2018	30.20	30.20	30.20	30.20	298	+0.00(+0.00%)
Oct 10, 2018	30.20	30.20	30.20	30.20	27	+0.00(+0.00%)
Oct 09, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Oct 08, 2018		30.20	30.20	30.20	0	-0.00(-0.00%)
Oct 05, 2018	30.20	30.20	30.20	30.20	100	+0.00(+0.00%)
Oct 04, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Oct 03, 2018	30.20			30.20	2	+0.00(+0.00%)
Oct 02, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Oct 01, 2018	30.20			30.20	60	+0.00(+0.00%)
Sep 28, 2018	30.20	30.20	30.20	30.20	100	+0.00(+0.00%)
Sep 27, 2018	30.20			30.20	35	+0.00(+0.00%)
Sep 26, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 25, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 24, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 21, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 20, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 19, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 18, 2018	30.20	30.20	30.20	30.20	113	+0.06(+0.20%)
Sep 17, 2018	30.14	30.14	30.14	30.14	200	-0.06(-0.20%)
Sep 14, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 13, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 12, 2018	30.20			30.20	5	+0.00(+0.00%)
Sep 11, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 10, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 07, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 06, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 05, 2018	30.20	30.20	30.20	30.20	2	+0.00(+0.00%)
Sep 04, 2018	30.20			30.20	100	+0.00(+0.00%)
Aug 31, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Aug 30, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Aug 29, 2018		30.20	30.20	30.20	0	+0.00(+0.00%)
Aug 28, 2018	30.34	30.34	30.20	30.20	1,510	-0.04(-0.13%)
Aug 27, 2018	30.07	30.28	30.07	30.24	419	+0.24(+0.79%)
Aug 24, 2018		30.00	30.00	30.00	0	+0.00(+0.00%)
Aug 23, 2018		30.00	30.00	30.00	0	+0.00(+0.00%)
Aug 22, 2018		30.00	30.00	30.00	0	+0.00(+0.00%)
Aug 21, 2018	29.73	30.00	29.72	30.00	1,500	+0.08(+0.28%)
Aug 20, 2018		29.92	29.92	29.92	0	+0.00(+0.00%)
Aug 17, 2018		29.92	29.92	29.92	0	+0.00(+0.00%)
Aug 16, 2018	29.92			29.92	80	+0.00(+0.00%)
Aug 15, 2018	29.92	29.92	29.92	29.92	210	-0.17(-0.56%)
Aug 14, 2018	30.09	30.09	30.09	30.09	1,500	-0.29(-0.95%)
Aug 13, 2018	30.38	30.38	30.38	30.38	703	-0.62(-2.00%)
Aug 10, 2018		31.00	31.00	31.00	0	+0.00(+0.00%)
Aug 09, 2018		31.00	31.00	31.00	0	+0.00(+0.00%)
Aug 08, 2018	31.00	31.00	31.00	31.00	2	+0.00(+0.00%)
Aug 07, 2018	31.00	31.00	31.00	31.00	1	+0.00(+0.00%)
Aug 06, 2018	31.00	31.00	31.00	31.00	9	+0.00(+0.00%)
Aug 03, 2018	31.00	31.00	31.00	31.00	100	+0.00(+0.00%)
Aug 02, 2018		31.00	31.00	31.00	0	+0.00(+0.00%)
Aug 01, 2018		31.00	31.00	31.00	0	+0.00(+0.00%)
Jul 31, 2018		31.00	31.00	31.00	0	+0.00(+0.00%)
Jul 30, 2018	31.00	31.00	31.00	31.00	502	+0.30(+0.98%)
Jul 27, 2018	30.70	30.70	30.70	30.70	100	+0.00(+0.00%)
Jul 26, 2018		30.70	30.70	30.70	2	-0.82(-2.60%)
Jul 10, 2018		31.52	31.52	31.52	1	+0.02(+0.06%)
Jul 03, 2018		31.50	31.50	31.50	6	-0.05(-0.17%)
Jun 27, 2018		31.55	31.55	31.55	2	-1.53(-4.63%)
Jun 07, 2018		33.08	33.08	33.08	0	-0.08(-0.23%)
May 30, 2018		33.16	33.16	33.16	2	-0.10(-0.30%)
May 11, 2018		33.26	33.26	33.26	3	+0.19(+0.57%)
May 10, 2018	33.07	33.07	33.07	33.07	100	-0.44(-1.31%)

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.