Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	50.94	50.94	50.94	50.94	207	-0.03(-0.07%)
Apr 29, 2019	50.97	51.11	50.78	50.97	3,905	-0.15(-0.29%)
Apr 26, 2019	50.92	51.12	50.92	51.12	800	+0.15(+0.29%)
Apr 25, 2019	51.00	51.00	50.58	50.97	2,161	-0.30(-0.59%)
Apr 24, 2019	51.25	51.44	51.22	51.27	1,280	-0.23(-0.44%)
Apr 23, 2019	51.01	51.54	51.01	51.50	2,024	+0.40(+0.78%)
Apr 22, 2019	51.04	51.17	51.04	51.10	1,402	-0.26(-0.51%)
Apr 18, 2019	51.29	51.45	51.29	51.36	1,800	-0.09(-0.18%)
Apr 17, 2019	51.56	51.62	51.46	51.46	2,219	-0.03(-0.06%)
Apr 16, 2019	51.16	51.50	51.16	51.48	4,431	+0.77(+1.53%)
Apr 15, 2019	50.95	51.06	50.71	50.71	756	+0.45(+0.90%)
Apr 12, 2019		50.26	50.26	50.26	119	+0.00(+0.00%)
Apr 11, 2019	50.35	50.35	50.16	50.26	1,480	-0.21(-0.43%)
Apr 10, 2019	50.47	50.47	50.47	50.47	268	+0.13(+0.26%)
Apr 09, 2019	50.19	50.42	50.16	50.34	3,687	-0.07(-0.14%)
Apr 08, 2019	50.34	50.41	50.17	50.41	1,433	+0.10(+0.20%)
Apr 05, 2019	50.34	50.34	50.31	50.31	200	+0.15(+0.30%)
Apr 04, 2019	50.13	50.30	50.06	50.15	951	+0.22(+0.43%)
Apr 03, 2019	50.15	50.48	49.94	49.94	11,414	+0.40(+0.80%)
Apr 02, 2019	49.42	49.54	49.39	49.54	722	+0.37(+0.75%)
Apr 01, 2019	49.26	49.26	49.17	49.17	638	+0.49(+1.01%)
Mar 29, 2019	48.51	48.68	48.41	48.68	700	+0.64(+1.34%)
Mar 28, 2019	48.02	48.04	48.02	48.04	716	-0.22(-0.46%)
Mar 27, 2019	48.67	48.67	48.06	48.26	950	-0.11(-0.23%)
Mar 26, 2019	48.60	48.60	48.29	48.37	1,022	+0.34(+0.71%)
Mar 25, 2019	47.92	48.14	47.84	48.03	2,476	-0.51(-1.06%)
Mar 22, 2019	49.07	49.17	48.53	48.54	2,600	-0.88(-1.78%)
Mar 21, 2019	49.12	49.42	48.95	49.42	3,640	+0.76(+1.56%)
Mar 20, 2019	48.68	48.70	48.59	48.66	3,310	-0.51(-1.03%)
Mar 19, 2019	49.30	49.30	49.15	49.17	1,656	+0.03(+0.06%)
Mar 18, 2019	49.16	49.61	49.10	49.13	18,948	+0.39(+0.81%)
Mar 15, 2019	48.63	48.74	48.63	48.74	400	+0.35(+0.73%)
Mar 14, 2019		48.39	48.39	48.39	71	+0.00(+0.00%)
Mar 12, 2019		48.39	48.39	48.39	0	+0.26(+0.53%)
Mar 11, 2019	48.13	48.13	48.13	48.13	300	+1.09(+2.32%)
Mar 08, 2019	47.08	47.13	46.95	47.04	700	-0.41(-0.86%)
Mar 07, 2019	47.99	47.99	47.45	47.45	500	-0.96(-1.98%)
Mar 06, 2019		48.41	48.41	48.41	116	+0.00(+0.00%)
Mar 05, 2019	48.26	48.41	48.26	48.41	569	+0.11(+0.23%)
Mar 04, 2019	48.63	48.63	48.30	48.30	757	+0.08(+0.17%)
Mar 01, 2019	48.22	48.22	48.22	48.22	100	+0.09(+0.18%)
Feb 28, 2019	48.12	48.13	48.12	48.13	988	-0.24(-0.50%)
Feb 27, 2019	48.37	48.37	48.37	48.37	206	-0.20(-0.41%)
Feb 26, 2019	48.65	48.65	48.57	48.57	515	-0.29(-0.59%)
Feb 25, 2019	48.86	48.86	48.86	48.86	198	+0.58(+1.20%)
Feb 22, 2019	48.29	48.29	48.28	48.28	200	+0.52(+1.09%)
Feb 21, 2019	47.77	47.77	47.76	47.76	920	-0.07(-0.15%)
Feb 20, 2019	47.83	47.83	47.83	47.83	158	+0.34(+0.72%)
Feb 19, 2019	47.49	47.49	47.49	47.49	158	+0.08(+0.17%)
Feb 15, 2019	47.41	47.41	47.41	47.41	300	+0.16(+0.35%)
Feb 14, 2019	47.25	47.25	47.09	47.25	213	-0.04(-0.09%)
Feb 13, 2019	47.29	47.29	47.29	47.29	350	+0.37(+0.79%)
Feb 12, 2019	46.87	46.92	46.87	46.92	317	+0.54(+1.17%)
Feb 11, 2019	46.39	46.40	46.38	46.38	991	+0.34(+0.74%)
Feb 08, 2019	46.04	46.04	46.04	46.04	100	-0.33(-0.71%)
Feb 07, 2019	46.37	46.37	46.37	46.37	215	-0.38(-0.81%)
Feb 06, 2019	46.78	46.83	46.75	46.75	3,170	+0.23(+0.50%)
Feb 05, 2019	46.52	46.52	46.52	46.52	365	+0.55(+1.19%)
Feb 04, 2019	45.97	45.97	45.97	45.97	177	-0.11(-0.24%)
Feb 01, 2019	46.10	46.10	46.08	46.08	200	-0.02(-0.04%)
Jan 31, 2019	45.95	46.10	45.94	46.10	2,227	+0.48(+1.05%)
Jan 30, 2019	45.62	45.62	45.62	45.62	121	+0.06(+0.13%)
Jan 29, 2019	45.56	45.56	45.56	45.56	125	-0.08(-0.18%)
Jan 28, 2019	45.50	45.64	45.50	45.64	500	-0.20(-0.44%)
Jan 25, 2019	45.64	45.91	45.64	45.84	1,400	+0.97(+2.16%)
Jan 24, 2019	44.64	44.89	44.64	44.87	2,418	+0.71(+1.61%)
Jan 23, 2019	44.45	44.47	44.16	44.16	1,455	+0.02(+0.05%)
Jan 22, 2019	44.14	44.14	44.14	44.14	230	-0.69(-1.55%)
Jan 18, 2019	44.49	44.84	44.49	44.84	400	+0.99(+2.27%)
Jan 17, 2019	43.84	43.84	43.84	43.84	106	-0.29(-0.66%)
Jan 16, 2019	44.11	44.22	44.11	44.13	1,461	+0.21(+0.47%)
Jan 15, 2019	43.96	43.96	43.92	43.92	381	+0.27(+0.63%)
Jan 14, 2019	43.65	43.66	43.65	43.65	703	-0.22(-0.50%)
Jan 11, 2019	43.85	43.87	43.85	43.87	200	+0.13(+0.30%)
Jan 10, 2019	43.74	43.74	43.74	43.74	121	+0.13(+0.29%)
Jan 09, 2019	43.61	43.61	43.40	43.61	245	+0.55(+1.28%)
Jan 08, 2019	43.01	43.06	43.01	43.06	557	-0.03(-0.07%)
Jan 07, 2019	42.65	43.09	42.65	43.09	1,448	+0.27(+0.63%)
Jan 04, 2019	42.64	42.82	42.63	42.82	1,400	+0.01(+0.02%)
Jan 03, 2019		42.81	42.81	42.81	15	+0.00(+0.00%)
Jan 02, 2019	42.58	42.81	42.58	42.81	337	+0.09(+0.21%)
Dec 31, 2018	42.67	42.72	42.67	42.72	200	+0.05(+0.11%)
Dec 28, 2018	42.92	42.92	42.55	42.67	2,200	+0.96(+2.30%)
Dec 27, 2018	41.81	41.86	41.71	41.71	894	-0.41(-0.97%)
Dec 26, 2018	42.06	42.12	42.06	42.12	238	+0.43(+1.04%)
Dec 24, 2018	41.75	41.96	41.69	41.69	600	-0.10(-0.24%)
Dec 21, 2018	42.72	42.72	41.79	41.79	2,100	-1.01(-2.36%)
Dec 20, 2018	43.18	43.26	42.53	42.80	3,317	-0.25(-0.58%)
Dec 19, 2018	43.66	44.09	42.90	43.05	2,605	-0.83(-1.88%)
Dec 18, 2018	44.09	44.09	43.76	43.88	616	-0.52(-1.18%)
Dec 17, 2018	44.31	44.40	44.31	44.40	405	-0.62(-1.38%)
Dec 14, 2018		45.02	45.02	45.02	62	+0.00(+0.00%)
Dec 13, 2018		45.02	45.02	45.02	71	+0.00(+0.00%)
Dec 12, 2018	44.93	45.02	44.93	45.02	396	+1.28(+2.93%)
Dec 11, 2018		43.74	43.74	43.74	213	+0.00(+0.00%)
Dec 10, 2018	43.74	43.74	43.74	43.74	116	-0.51(-1.15%)
Dec 07, 2018	44.56	44.66	44.25	44.25	600	-0.52(-1.15%)
Dec 06, 2018	44.77	44.77	44.77	44.77	131	-0.97(-2.13%)
Dec 04, 2018	45.74	45.74	45.74	45.74	200	-0.99(-2.12%)
Dec 03, 2018	46.68	46.73	46.68	46.73	825	+0.68(+1.48%)
Nov 30, 2018	46.00	46.05	45.84	46.05	1,600	-0.09(-0.20%)
Nov 29, 2018	46.20	46.20	46.14	46.14	400	-0.29(-0.63%)
Nov 28, 2018	45.50	46.43	45.50	46.43	2,874	+1.21(+2.68%)
Nov 27, 2018	45.22	45.22	45.22	45.22	431	+0.40(+0.89%)
Nov 26, 2018	44.82	44.82	44.82	44.82	222	+0.23(+0.52%)
Nov 23, 2018	44.51	44.59	44.36	44.59	1,900	-0.68(-1.49%)
Nov 21, 2018		45.27	45.27	45.27	0	+0.66(+1.47%)
Nov 20, 2018	44.64	44.79	44.61	44.61	653	-1.13(-2.48%)
Nov 19, 2018	45.74	45.74	45.74	45.74	102	+0.69(+1.54%)
Nov 16, 2018		45.05	45.05	45.05	11	+0.00(+0.00%)
Nov 14, 2018		45.05	45.05	45.05	0	-0.31(-0.69%)
Nov 13, 2018	45.48	45.48	45.36	45.36	678	+0.28(+0.63%)
Nov 12, 2018	45.53	45.53	45.08	45.08	6,096	-1.12(-2.42%)
Nov 09, 2018		46.20	46.20	46.20	1	+0.00(+0.00%)
Nov 08, 2018	46.44	46.44	46.17	46.20	555	-0.11(-0.24%)
Nov 07, 2018	46.31	46.31	46.31	46.31	289	+0.90(+1.98%)
Nov 06, 2018	45.61	45.63	45.41	45.41	8,401	-0.06(-0.13%)
Nov 05, 2018	45.29	45.47	45.27	45.47	1,380	+0.18(+0.40%)
Nov 02, 2018	45.77	45.83	45.29	45.29	21,600	-0.31(-0.68%)
Nov 01, 2018	45.44	45.60	45.42	45.60	2,804	+0.82(+1.83%)
Oct 31, 2018	44.48	44.78	44.40	44.78	23,291	+1.03(+2.35%)
Oct 30, 2018	43.19	43.77	42.96	43.75	42,719	+0.81(+1.89%)
Oct 29, 2018	43.63	43.83	42.56	42.94	16,867	-0.56(-1.29%)
Oct 26, 2018	43.59	43.81	42.91	43.50	13,400	-0.95(-2.14%)
Oct 25, 2018	44.20	44.60	44.20	44.45	50,123	-0.02(-0.04%)
Oct 24, 2018	45.06	45.06	44.41	44.47	18,393	-0.60(-1.33%)
Oct 23, 2018	44.87	45.11	44.54	45.07	34,776	-0.69(-1.51%)
Oct 22, 2018	45.67	45.83	45.67	45.76	2,102	+0.23(+0.51%)
Oct 19, 2018	45.58	45.58	45.53	45.53	800	+0.13(+0.29%)
Oct 18, 2018	46.08	46.10	45.40	45.40	16,001	-0.70(-1.52%)
Oct 17, 2018	46.00	46.10	45.81	46.10	19,463	+0.50(+1.10%)
Oct 16, 2018	45.55	45.61	45.42	45.60	15,193	+0.58(+1.29%)
Oct 15, 2018	44.98	45.10	44.65	45.02	60,364	-0.13(-0.29%)
Oct 12, 2018	45.08	45.15	44.79	45.15	21,100	+0.51(+1.14%)
Oct 11, 2018	44.86	45.01	44.57	44.64	14,594	-0.64(-1.41%)
Oct 10, 2018	46.36	46.36	45.28	45.28	31,718	-1.24(-2.67%)
Oct 09, 2018	46.52	46.52	46.52	46.52	1,156	-0.31(-0.66%)
Oct 08, 2018	46.92	46.92	46.81	46.83	545	-0.42(-0.89%)
Oct 05, 2018	47.75	47.75	47.02	47.25	19,600	-0.69(-1.44%)
Oct 04, 2018	48.20	48.20	47.83	47.94	2,013	-0.79(-1.62%)
Oct 03, 2018	48.73	48.73	48.73	48.73	169	-0.25(-0.51%)
Oct 02, 2018	49.10	49.14	48.96	48.98	22,027	-0.50(-1.01%)
Oct 01, 2018	49.74	49.74	49.48	49.48	671	+0.09(+0.18%)
Sep 28, 2018	49.23	49.44	49.23	49.39	8,600	+0.10(+0.20%)
Sep 27, 2018	49.17	49.30	49.17	49.29	2,557	-0.03(-0.06%)
Sep 26, 2018	49.34	49.34	49.32	49.32	1,605	-0.18(-0.36%)
Sep 25, 2018	49.51	49.51	49.49	49.50	1,094	+0.00(+0.00%)
Sep 24, 2018	49.50	49.50	49.50	49.50	165	-0.15(-0.30%)
Sep 21, 2018	49.67	49.68	49.62	49.65	1,300	+0.06(+0.12%)
Sep 20, 2018	49.06	49.59	49.06	49.59	638	+0.49(+1.00%)
Sep 19, 2018	49.16	49.16	49.06	49.10	7,200	+0.42(+0.87%)
Sep 18, 2018		48.68	48.68	48.68	20	-0.00(-0.00%)
Sep 17, 2018	48.73	48.73	48.68	48.68	495	-0.25(-0.52%)
Sep 14, 2018	48.90	48.98	48.67	48.93	8,100	+0.01(+0.02%)
Sep 13, 2018	48.79	49.03	48.79	48.92	5,642	+0.49(+1.01%)
Sep 12, 2018	48.31	48.50	48.16	48.43	10,921	-0.16(-0.33%)
Sep 11, 2018	48.45	48.61	48.29	48.59	12,773	+0.05(+0.10%)
Sep 10, 2018	48.70	48.70	48.54	48.54	400	-0.30(-0.62%)
Sep 07, 2018	48.97	48.97	48.84	48.84	500	-0.35(-0.72%)
Sep 06, 2018	49.42	49.67	49.19	49.19	3,030	-0.49(-0.98%)
Sep 05, 2018	50.02	50.02	49.68	49.68	417	-0.76(-1.51%)
Sep 04, 2018		50.44	50.44	50.44	161	+0.00(+0.00%)
Aug 31, 2018		50.44	50.44	50.44	0	+0.22(+0.44%)
Aug 30, 2018	50.36	50.46	50.22	50.22	6,844	-0.23(-0.46%)
Aug 29, 2018	50.41	50.62	50.33	50.45	4,200	+0.17(+0.34%)
Aug 28, 2018	50.28	50.28	50.28	50.28	331	+0.49(+0.98%)
Aug 27, 2018		49.79	49.79	49.79	53	+0.00(+0.00%)
Aug 24, 2018	49.80	49.82	49.79	49.79	800	+0.52(+1.06%)
Aug 23, 2018	49.38	49.42	49.20	49.27	5,343	+0.19(+0.39%)
Aug 22, 2018		49.08	49.08	49.08	20	+0.00(+0.00%)
Aug 21, 2018	48.95	49.15	48.95	49.08	5,365	+0.36(+0.74%)
Aug 20, 2018	48.69	48.72	48.69	48.72	1,015	+0.09(+0.19%)
Aug 17, 2018	48.24	48.63	48.20	48.63	9,200	+0.40(+0.83%)
Aug 16, 2018	48.13	48.30	48.13	48.23	9,605	+0.33(+0.70%)
Aug 15, 2018	47.90	47.90	47.90	47.90	309	-0.57(-1.17%)
Aug 14, 2018	48.46	48.46	48.46	48.46	153	-0.14(-0.28%)
Aug 13, 2018	48.65	48.90	48.53	48.60	17,248	-0.27(-0.56%)
Aug 10, 2018	49.27	49.29	48.87	48.87	19,000	-0.90(-1.81%)
Aug 09, 2018	50.00	50.00	49.77	49.77	2,100	+0.02(+0.03%)
Aug 08, 2018	49.76	49.78	49.76	49.76	1,112	+0.03(+0.05%)
Aug 07, 2018	49.77	49.78	49.70	49.73	2,474	+0.17(+0.34%)
Aug 06, 2018		49.56	49.56	49.56	4	+0.00(+0.00%)
Aug 03, 2018	49.61	49.61	49.50	49.56	5,800	-0.02(-0.03%)
Aug 02, 2018	49.17	49.58	49.17	49.58	2,104	+0.05(+0.09%)
Aug 01, 2018	49.14	49.59	49.02	49.53	5,300	+0.11(+0.23%)
Jul 31, 2018	49.42	49.42	49.42	49.42	347	+0.18(+0.36%)
Jul 30, 2018	49.14	49.24	49.14	49.24	552	-0.18(-0.36%)
Jul 27, 2018	49.96	49.97	49.40	49.42	8,200	-0.38(-0.75%)
Jul 26, 2018	49.85	49.93	49.60	49.80	18,373	-0.06(-0.13%)
Jul 24, 2018		49.86	49.86	49.86	0	+0.23(+0.46%)
Jul 23, 2018	49.58	49.70	49.34	49.63	14,400	-0.25(-0.50%)
Jul 20, 2018	49.75	49.91	49.75	49.88	2,806	+0.25(+0.50%)
Jul 19, 2018	49.63	49.63	49.63	49.63	200	-0.08(-0.15%)
Jul 18, 2018	49.52	49.78	49.52	49.71	7,649	+0.41(+0.83%)
Jul 17, 2018	49.37	49.37	49.30	49.30	1,143	-0.18(-0.37%)
Jul 16, 2018	49.47	49.48	49.43	49.48	881	+0.01(+0.03%)
Jul 13, 2018	49.32	49.47	49.32	49.47	413	+0.26(+0.52%)
Jul 12, 2018	49.09	49.26	49.09	49.21	1,646	+0.30(+0.61%)
Jul 11, 2018	48.97	49.14	48.90	48.91	4,138	-0.53(-1.06%)
Jul 10, 2018	49.08	49.44	49.07	49.44	6,670	+0.45(+0.92%)
Jul 09, 2018	48.92	48.99	48.79	48.99	5,718	+0.43(+0.89%)
Jul 06, 2018	48.28	48.56	48.28	48.56	862	+0.32(+0.65%)
Jul 05, 2018	48.18	48.48	48.11	48.24	10,262	-0.08(-0.16%)
Jul 03, 2018		48.32	48.32	48.32	0	+0.39(+0.81%)
Jul 02, 2018	48.22	48.22	47.93	47.93	7,884	-0.71(-1.46%)
Jun 29, 2018	48.44	48.64	48.43	48.64	6,472	+0.58(+1.21%)
Jun 28, 2018	48.05	48.12	47.90	48.06	5,077	-0.02(-0.03%)
Jun 27, 2018	48.58	48.67	48.08	48.08	7,972	-0.46(-0.94%)
Jun 26, 2018	48.34	48.53	48.34	48.53	1,493	-0.02(-0.05%)
Jun 25, 2018	49.15	49.15	48.19	48.56	2,806	-0.88(-1.79%)
Jun 22, 2018	49.76	49.76	49.43	49.44	5,746	-0.19(-0.38%)
Jun 21, 2018	50.00	50.00	49.61	49.63	4,294	-0.50(-1.00%)
Jun 20, 2018	50.09	50.28	49.89	50.13	8,964	+0.38(+0.76%)
Jun 19, 2018	49.87	49.89	49.59	49.75	1,367	-0.81(-1.60%)
Jun 18, 2018	50.34	50.56	50.31	50.56	2,830	-0.38(-0.75%)
Jun 15, 2018		50.94	51.23	50.94	650	-0.29(-0.56%)
Jun 14, 2018	51.23	51.23	51.23	51.23	153	+0.01(+0.01%)
Jun 13, 2018	51.22	51.22	51.22	51.22	517	-0.20(-0.38%)
Jun 12, 2018	51.52	51.58	51.40	51.42	12,502	-0.13(-0.25%)
Jun 11, 2018	51.55	51.55	51.55	51.55	301	+0.11(+0.22%)
Jun 08, 2018	51.50	51.50	51.32	51.44	3,979	-0.18(-0.35%)
Jun 07, 2018	52.07	52.16	51.62	51.62	3,691	-0.23(-0.44%)
Jun 06, 2018	51.64	51.85	51.51	51.85	7,822	+0.71(+1.39%)
Jun 05, 2018	51.25	51.34	51.14	51.14	4,626	+0.20(+0.39%)
Jun 04, 2018	51.08	51.08	50.90	50.94	3,539	+0.19(+0.37%)
Jun 01, 2018	50.59	50.75	50.59	50.75	3,200	+0.26(+0.51%)
May 31, 2018	50.68	50.68	50.48	50.49	2,208	-0.51(-1.00%)
May 30, 2018	51.15	51.15	51.00	51.00	2,700	+0.45(+0.89%)
May 29, 2018	50.62	50.66	50.55	50.55	1,007	-0.52(-1.02%)
May 25, 2018		51.07	51.07	51.07	0	-0.04(-0.08%)
May 24, 2018	50.98	51.11	50.98	51.11	682	+0.15(+0.29%)
May 23, 2018	50.96	50.96	50.96	50.96	103	-0.06(-0.11%)
May 22, 2018	51.14	51.14	51.02	51.02	338	-0.12(-0.23%)
May 21, 2018	51.12	51.14	51.12	51.14	1,382	+0.40(+0.79%)
May 18, 2018	50.78	50.78	50.74	50.74	1,281	-0.29(-0.57%)
May 17, 2018	51.07	51.14	50.89	51.03	3,608	-0.30(-0.59%)
May 16, 2018	51.19	51.34	51.11	51.34	4,127	+0.17(+0.33%)
May 15, 2018	51.11	51.17	51.02	51.16	6,896	-0.38(-0.73%)
May 14, 2018	51.62	51.69	51.24	51.54	6,042	+0.30(+0.59%)
May 11, 2018	51.24	51.24	51.24	51.24	200	+0.21(+0.41%)
May 10, 2018	50.89	51.13	50.70	51.03	6,921	+0.37(+0.73%)
May 09, 2018	50.66	50.66	50.66	50.66	198	+0.07(+0.14%)
May 08, 2018	50.49	50.61	50.46	50.59	1,818	+0.01(+0.02%)
May 07, 2018	50.79	50.91	50.58	50.58	1,740	-0.09(-0.18%)
May 04, 2018	50.04	50.75	50.04	50.67	4,130	+0.41(+0.81%)
May 03, 2018	49.82	50.26	49.82	50.26	1,622	+0.23(+0.46%)
May 02, 2018	50.18	50.18	49.73	50.03	23,122	+0.31(+0.62%)

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.