Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2020		33.49	33.49		0	+0.00(+0.00%)
Mar 31, 2020	33.43	33.50	33.43	33.50	662,697	+0.07(+0.21%)
Mar 30, 2020	33.41	33.47	33.40	33.43	32,776	+0.01(+0.03%)
Mar 27, 2020	33.39	33.42	33.38	33.42	89,666	+0.02(+0.06%)
Mar 26, 2020	33.36	33.47	33.35	33.40	579,725	+0.06(+0.18%)
Mar 25, 2020	33.32	33.50	33.32	33.34	498,821	+0.53(+1.62%)
Mar 24, 2020	33.10	33.67	32.60	32.81	97,898	+0.14(+0.43%)
Mar 23, 2020	32.21	32.86	31.76	32.67	116,120	+0.46(+1.43%)
Mar 20, 2020	32.46	32.85	31.71	32.21	61,560	+0.28(+0.88%)
Mar 19, 2020	29.98	32.00	29.60	31.93	102,146	+2.12(+7.11%)
Mar 18, 2020	30.02	30.90	29.59	29.81	138,791	-0.45(-1.49%)
Mar 17, 2020	31.64	31.72	29.09	30.26	157,095	-1.38(-4.36%)
Mar 16, 2020	31.22	32.58	30.83	31.64	118,172	-1.46(-4.41%)
Mar 13, 2020	32.70	33.20	32.17	33.10	261,434	+0.88(+2.73%)
Mar 12, 2020	32.80	32.84	32.00	32.22	271,310	-0.78(-2.36%)
Mar 11, 2020	33.35	33.40	33.00	33.00	99,589	-0.38(-1.14%)
Mar 10, 2020	33.44	33.46	33.35	33.38	58,498	-0.02(-0.06%)
Mar 09, 2020	33.40	33.63	33.35	33.40	87,236	-0.18(-0.54%)
Mar 06, 2020	33.57	33.60	33.45	33.58	1,876,910	+0.03(+0.09%)
Mar 05, 2020	33.55	33.65	33.51	33.55	498,964	-0.08(-0.24%)
Mar 04, 2020	33.50	33.69	33.49	33.63	20,893	+0.14(+0.42%)
Mar 03, 2020	33.48	33.49	33.43	33.49	19,810	+0.00(+0.00%)
Mar 02, 2020	33.53	33.53	33.44	33.49	45,681	+0.00(+0.00%)
Feb 28, 2020	33.44	33.52	33.44	33.49	54,620	+0.00(+0.00%)
Feb 27, 2020	33.45	33.52	33.44	33.49	164,544	+0.00(+0.00%)
Feb 26, 2020	33.49	33.49	33.42	33.49	73,231	+0.04(+0.12%)
Feb 25, 2020	33.51	33.53	33.41	33.45	9,579	-0.07(-0.21%)
Feb 24, 2020	33.50	33.55	33.47	33.52	23,050	+0.02(+0.06%)
Feb 21, 2020	33.51	33.56	33.48	33.50	7,083	+0.02(+0.06%)
Feb 20, 2020	33.45	33.50	33.45	33.48	13,147	+0.03(+0.09%)
Feb 19, 2020	33.47	33.48	33.44	33.45	29,921	-0.03(-0.09%)
Feb 18, 2020	33.45	33.49	33.45	33.48	2,337	+0.08(+0.24%)
Feb 14, 2020		33.40	33.40	33.40	0	-0.02(-0.06%)
Feb 13, 2020	33.41	33.47	33.39	33.42	25,723	+0.00(+0.00%)
Feb 12, 2020	33.41	33.42	33.40	33.42	16,129	+0.02(+0.06%)
Feb 11, 2020	33.45	33.45	33.40	33.40	21,550	-0.01(-0.03%)
Feb 10, 2020	33.42	33.44	33.40	33.41	35,075	-0.02(-0.06%)
Feb 07, 2020	33.45	33.45	33.37	33.43	29,210	+0.01(+0.03%)
Feb 06, 2020	33.49	33.49	33.38	33.42	17,964	+0.00(+0.00%)
Feb 05, 2020	33.45	33.48	33.41	33.42	37,390	+0.02(+0.06%)
Feb 04, 2020	33.44	33.48	33.40	33.40	49,178	-0.04(-0.12%)
Feb 03, 2020	33.46	33.49	33.41	33.44	4,357	-0.01(-0.03%)
Jan 31, 2020	33.44	33.47	33.40	33.45	34,886	-0.01(-0.03%)
Jan 30, 2020	33.43	33.48	33.43	33.46	21,073	+0.01(+0.03%)
Jan 29, 2020	33.44	33.48	33.44	33.45	26,210	+0.02(+0.06%)
Jan 28, 2020	33.46	33.47	33.41	33.43	6,206	-0.03(-0.09%)
Jan 27, 2020	33.40	33.49	33.40	33.46	12,047	+0.00(+0.00%)
Jan 24, 2020	33.42	33.46	33.40	33.46	28,642	+0.06(+0.18%)
Jan 23, 2020	33.40	33.50	33.40	33.40	32,026	-0.05(-0.15%)
Jan 22, 2020	33.34	33.46	33.34	33.45	18,690	+0.07(+0.21%)
Jan 21, 2020	33.21	33.43	33.21	33.38	38,542	-0.09(-0.27%)
Jan 20, 2020	33.29	33.47	33.29	33.47	8,571	+0.00(+0.00%)
Jan 17, 2020	33.40	33.47	33.37	33.47	32,207	+0.08(+0.24%)
Jan 16, 2020	33.37	33.39	33.36	33.39	15,649	+0.00(+0.00%)
Jan 15, 2020	33.36	33.44	33.36	33.39	32,004	+0.03(+0.09%)
Jan 14, 2020	33.39	33.39	33.33	33.36	8,777	-0.02(-0.06%)
Jan 13, 2020	33.40	33.40	33.32	33.38	61,012	-0.02(-0.06%)
Jan 10, 2020	33.39	33.43	33.34	33.40	48,622	+0.02(+0.06%)
Jan 09, 2020	33.36	33.39	33.33	33.38	56,362	+0.02(+0.06%)
Jan 08, 2020	33.37	33.40	33.34	33.36	35,238	+0.02(+0.06%)
Jan 07, 2020	33.37	33.37	33.31	33.34	52,189	-0.06(-0.18%)
Jan 06, 2020	33.32	33.40	33.30	33.40	171,016	+0.10(+0.30%)
Jan 03, 2020	33.33	33.35	33.28	33.30	61,409	-0.01(-0.03%)
Jan 02, 2020	33.32	33.35	33.24	33.31	92,457	-0.06(-0.18%)
Dec 31, 2019		33.37	33.37	33.37	0	+0.06(+0.18%)
Dec 30, 2019	33.35	33.42	33.31	33.31	20,667	+0.00(+0.00%)
Dec 27, 2019	33.28	33.35	33.28	33.31	18,969	+0.01(+0.03%)
Dec 24, 2019		33.30	33.30	33.30	0	+0.04(+0.12%)
Dec 23, 2019	33.31	33.35	33.23	33.26	46,475	+0.01(+0.03%)
Dec 20, 2019	33.36	33.36	33.25	33.25	92,762	-0.05(-0.15%)
Dec 19, 2019	33.30	33.36	33.24	33.30	46,860	+0.00(+0.00%)
Dec 18, 2019	33.27	33.36	33.26	33.30	65,006	-0.06(-0.18%)
Dec 17, 2019	33.36	33.36	33.24	33.36	28,568	+0.03(+0.09%)
Dec 16, 2019	33.34	33.37	33.33	33.33	11,413	+0.00(+0.00%)
Dec 13, 2019	33.37	33.37	33.29	33.33	18,269	-0.02(-0.06%)
Dec 12, 2019	33.41	33.41	33.35	33.35	14,775	-0.05(-0.15%)
Dec 11, 2019	33.40	33.45	33.35	33.40	40,970	+0.01(+0.03%)
Dec 10, 2019	33.40	33.40	33.33	33.39	33,404	-0.04(-0.12%)
Dec 09, 2019	33.50	33.50	33.36	33.43	39,597	-0.07(-0.21%)
Dec 06, 2019	33.47	33.50	33.45	33.50	53,814	+0.03(+0.09%)
Dec 05, 2019	33.46	33.47	33.45	33.47	9,793	+0.04(+0.12%)
Dec 04, 2019	33.45	33.50	33.40	33.43	52,179	-0.07(-0.21%)
Dec 03, 2019	33.48	33.50	33.40	33.50	23,661	+0.00(+0.00%)
Dec 02, 2019	33.44	33.50	33.41	33.50	22,402	+0.05(+0.15%)
Nov 29, 2019	33.43	33.60	33.38	33.45	38,663	+0.01(+0.03%)
Nov 28, 2019	33.49	33.49	33.35	33.44	15,812	-0.15(-0.45%)
Nov 27, 2019	33.74	33.74	33.52	33.59	32,862	-0.08(-0.24%)
Nov 26, 2019	33.48	34.42	33.47	33.67	416,849	+0.20(+0.60%)
Nov 25, 2019	33.48	33.54	33.44	33.47	46,680	-0.05(-0.15%)
Nov 22, 2019	33.50	33.52	33.44	33.52	67,733	+0.06(+0.18%)
Nov 21, 2019	33.46	33.46	33.43	33.46	21,066	+0.01(+0.03%)
Nov 20, 2019	33.44	33.45	33.43	33.45	96,530	+0.02(+0.06%)
Nov 19, 2019	33.43	33.46	33.42	33.43	43,620	+0.01(+0.03%)
Nov 18, 2019	33.46	33.55	33.42	33.42	183,969	-0.03(-0.09%)
Nov 15, 2019	33.47	33.50	33.45	33.45	36,742	-0.04(-0.12%)
Nov 14, 2019	33.52	33.58	33.46	33.49	45,043	-0.03(-0.09%)
Nov 13, 2019	33.45	33.57	33.45	33.52	78,125	-0.03(-0.09%)
Nov 12, 2019	33.48	33.56	33.45	33.55	50,458	+0.03(+0.09%)
Nov 11, 2019	33.42	33.54	33.42	33.52	77,268	+0.08(+0.24%)
Nov 08, 2019	33.46	33.50	33.41	33.44	48,976	-0.03(-0.09%)
Nov 07, 2019	33.44	33.49	33.40	33.47	93,984	+0.02(+0.06%)
Nov 06, 2019	33.42	33.46	33.39	33.45	162,486	-0.02(-0.06%)
Nov 05, 2019	33.32	33.47	33.32	33.47	142,184	+0.00(+0.00%)
Nov 04, 2019	33.49	33.49	33.38	33.47	53,063	-0.02(-0.06%)
Nov 01, 2019	33.50	33.50	33.38	33.49	222,656	-0.03(-0.09%)
Oct 31, 2019	33.35	33.69	33.35	33.52	101,115	+0.11(+0.33%)
Oct 30, 2019	33.35	33.43	33.35	33.41	101,883	+0.01(+0.03%)
Oct 29, 2019	33.35	33.40	33.35	33.40	71,311	+0.05(+0.15%)
Oct 28, 2019	33.33	33.39	33.32	33.35	163,980	+0.02(+0.06%)
Oct 25, 2019	33.33	33.40	33.31	33.33	429,466	+0.02(+0.06%)
Oct 24, 2019	33.31	33.40	33.27	33.31	382,729	+0.01(+0.03%)
Oct 23, 2019	33.22	33.35	33.22	33.30	733,135	+0.05(+0.15%)
Oct 22, 2019	33.16	33.37	33.16	33.25	615,549	+0.10(+0.30%)
Oct 21, 2019	33.20	33.28	33.11	33.15	1,619,650	+7.65(+30.00%)
Oct 18, 2019	25.22	25.62	25.06	25.50	41,636	+0.13(+0.51%)
Oct 17, 2019	24.68	25.87	24.68	25.37	93,882	+0.68(+2.75%)
Oct 16, 2019	24.32	24.83	23.67	24.69	84,426	+0.34(+1.40%)
Oct 15, 2019	24.89	25.44	24.07	24.35	52,758	-0.47(-1.89%)
Oct 11, 2019		24.82	24.82	24.82	0	-0.21(-0.84%)
Oct 10, 2019	24.62	25.30	24.29	25.03	80,414	+0.48(+1.96%)
Oct 09, 2019	24.76	25.08	24.31	24.55	39,413	-0.06(-0.24%)
Oct 08, 2019	24.75	25.26	24.50	24.61	52,189	-0.18(-0.73%)
Oct 07, 2019	24.55	25.43	24.55	24.79	66,630	+0.20(+0.81%)
Oct 04, 2019	24.68	24.76	24.01	24.59	48,001	-0.03(-0.12%)
Oct 03, 2019	25.05	25.55	24.04	24.62	98,313	-0.47(-1.87%)
Oct 02, 2019	25.36	25.86	24.85	25.09	66,920	-0.27(-1.06%)
Oct 01, 2019	26.39	26.62	25.16	25.36	76,428	-1.09(-4.12%)
Sep 30, 2019	25.82	26.45	25.75	26.45	97,323	+0.66(+2.56%)
Sep 27, 2019	25.87	25.99	25.54	25.79	50,370	-0.01(-0.04%)
Sep 26, 2019	25.27	26.06	25.27	25.80	65,654	+0.55(+2.18%)
Sep 25, 2019	25.20	26.10	24.83	25.25	239,668	-0.03(-0.12%)
Sep 24, 2019	25.32	25.62	24.94	25.28	66,704	+0.04(+0.16%)
Sep 23, 2019	25.23	25.89	25.22	25.24	41,893	+0.02(+0.08%)
Sep 20, 2019	24.89	25.75	24.81	25.22	111,346	+0.22(+0.88%)
Sep 19, 2019	24.87	25.00	24.70	25.00	53,214	+0.24(+0.97%)
Sep 18, 2019	24.70	25.07	24.52	24.76	34,507	-0.11(-0.44%)
Sep 17, 2019	24.80	25.06	24.50	24.87	99,551	+0.15(+0.61%)
Sep 16, 2019	24.67	25.28	24.58	24.72	94,811	+0.21(+0.86%)
Sep 13, 2019	25.08	26.13	24.50	24.51	55,454	-0.45(-1.80%)
Sep 12, 2019	25.16	25.18	24.75	24.96	34,619	-0.12(-0.48%)
Sep 11, 2019	25.18	25.20	24.80	25.08	35,017	-0.07(-0.28%)
Sep 10, 2019	24.67	25.17	24.67	25.15	62,022	+0.15(+0.60%)
Sep 09, 2019	25.28	25.35	24.60	25.00	62,299	+0.03(+0.12%)
Sep 06, 2019	25.23	25.25	24.83	24.97	51,616	-0.24(-0.95%)
Sep 05, 2019	25.54	25.54	24.94	25.21	42,786	-0.26(-1.02%)
Sep 04, 2019	25.17	25.80	25.09	25.47	40,900	+0.35(+1.39%)
Sep 03, 2019	25.02	25.90	24.67	25.12	59,388	+0.02(+0.08%)
Aug 30, 2019		25.10	25.10	25.10	0	+0.11(+0.44%)
Aug 29, 2019	25.57	25.67	24.36	24.99	75,858	-0.68(-2.65%)
Aug 28, 2019	25.51	25.67	25.10	25.67	35,553	+0.14(+0.55%)
Aug 27, 2019	25.60	25.75	25.11	25.53	44,267	-0.07(-0.27%)
Aug 26, 2019	25.91	26.62	25.60	25.60	24,532	-0.13(-0.51%)
Aug 23, 2019	25.83	26.50	25.60	25.73	90,752	-0.01(-0.04%)
Aug 22, 2019	26.30	26.30	25.74	25.74	23,731	-0.61(-2.31%)
Aug 21, 2019	26.06	26.91	25.96	26.35	30,413	+0.38(+1.46%)
Aug 20, 2019	25.95	26.22	25.60	25.97	41,406	+0.00(+0.00%)
Aug 19, 2019	26.50	26.50	25.90	25.97	29,014	-0.49(-1.85%)
Aug 16, 2019	25.91	26.65	25.90	26.46	25,573	+0.56(+2.16%)
Aug 15, 2019	25.60	26.13	25.60	25.90	24,442	-0.31(-1.18%)
Aug 14, 2019	26.75	26.75	26.00	26.21	30,547	-0.12(-0.46%)
Aug 13, 2019	26.87	26.87	26.20	26.33	62,945	-0.87(-3.20%)
Aug 12, 2019	27.09	27.60	26.66	27.20	85,419	+0.35(+1.30%)
Aug 09, 2019	27.30	27.46	26.40	26.85	79,471	+0.45(+1.70%)
Aug 08, 2019	26.23	26.40	25.88	26.40	80,816	+0.40(+1.54%)
Aug 07, 2019	26.37	26.37	25.76	26.00	58,226	+0.02(+0.08%)
Aug 06, 2019	25.62	26.20	25.62	25.98	30,071	+0.11(+0.43%)
Aug 02, 2019		25.87	25.87	25.87	0	+0.07(+0.27%)
Aug 01, 2019	25.76	26.10	25.61	25.80	42,948	+0.00(+0.00%)
Jul 31, 2019	25.42	25.83	25.27	25.80	35,747	+0.36(+1.42%)
Jul 30, 2019	25.61	25.90	25.20	25.44	34,551	-0.16(-0.63%)
Jul 29, 2019	26.12	26.14	25.46	25.60	35,567	-0.49(-1.88%)
Jul 26, 2019	26.02	26.34	25.44	26.09	74,759	+0.07(+0.27%)
Jul 25, 2019	26.11	26.13	25.78	26.02	76,328	-0.08(-0.31%)
Jul 24, 2019	25.98	26.32	25.80	26.10	31,061	+0.12(+0.46%)
Jul 23, 2019	27.30	27.36	25.79	25.98	118,841	-0.08(-0.31%)
Jul 22, 2019	25.30	26.58	25.29	26.06	83,397	+0.75(+2.96%)
Jul 19, 2019	25.40	25.40	25.25	25.31	19,960	-0.06(-0.24%)
Jul 18, 2019	25.01	25.37	24.89	25.37	45,226	+0.33(+1.32%)
Jul 17, 2019	24.97	25.18	24.82	25.04	24,888	+0.08(+0.32%)
Jul 16, 2019	25.30	25.30	24.96	24.96	18,471	-0.35(-1.38%)
Jul 15, 2019	25.00	25.34	25.00	25.31	21,279	+0.27(+1.08%)
Jul 12, 2019	25.00	25.22	24.64	25.04	41,760	-0.05(-0.20%)
Jul 11, 2019	25.39	25.39	25.00	25.09	32,688	-0.35(-1.38%)
Jul 10, 2019	25.26	25.47	24.99	25.44	41,250	+0.19(+0.75%)
Jul 09, 2019	25.40	25.40	25.01	25.25	38,907	-0.15(-0.59%)
Jul 08, 2019	25.20	25.53	25.14	25.40	70,184	+0.14(+0.55%)
Jul 05, 2019	25.54	25.54	24.74	25.26	43,225	+0.09(+0.36%)
Jul 04, 2019	25.31	25.34	25.05	25.17	41,118	+0.17(+0.68%)
Jul 03, 2019	24.28	25.39	24.28	25.00	109,819	+0.85(+3.52%)
Jul 02, 2019	24.00	24.38	23.93	24.15	92,789	+0.22(+0.92%)
Jun 28, 2019		23.93	23.93	23.93	0	+0.43(+1.83%)
Jun 27, 2019	23.73	23.90	23.42	23.50	25,439	-0.22(-0.93%)
Jun 26, 2019	23.88	23.95	23.57	23.72	64,920	-0.16(-0.67%)
Jun 25, 2019	23.60	24.31	23.59	23.88	70,525	+0.36(+1.53%)
Jun 24, 2019	23.55	23.71	23.23	23.52	75,644	+0.06(+0.26%)
Jun 21, 2019	23.74	23.75	23.31	23.46	80,846	+0.00(+0.00%)
Jun 20, 2019	23.10	23.86	22.86	23.46	202,242	+0.76(+3.35%)
Jun 19, 2019	22.94	22.94	22.38	22.70	59,263	-0.17(-0.74%)
Jun 18, 2019	22.99	23.11	22.66	22.87	39,544	+0.13(+0.57%)
Jun 17, 2019	23.29	23.36	22.63	22.74	34,639	-0.48(-2.07%)
Jun 14, 2019	23.15	23.30	23.05	23.22	148,759	+0.11(+0.48%)
Jun 13, 2019	23.52	23.55	23.02	23.11	45,578	-0.28(-1.20%)
Jun 12, 2019	23.14	23.54	22.76	23.39	56,150	+0.27(+1.17%)
Jun 11, 2019	23.80	23.80	22.93	23.12	77,773	-0.63(-2.65%)
Jun 10, 2019	23.66	24.18	23.60	23.75	68,226	+0.25(+1.06%)
Jun 07, 2019	23.59	23.75	23.05	23.50	41,005	+0.12(+0.51%)
Jun 06, 2019	23.16	23.51	22.99	23.38	53,632	+0.38(+1.65%)
Jun 05, 2019	22.11	23.51	22.11	23.00	53,870	+0.90(+4.07%)
Jun 04, 2019	21.74	22.46	21.54	22.10	116,208	+0.50(+2.31%)
Jun 03, 2019	21.20	21.66	21.18	21.60	35,897	+0.50(+2.37%)
May 31, 2019	21.17	21.27	21.09	21.10	20,624	-0.15(-0.71%)
May 30, 2019	21.04	21.36	21.00	21.25	29,397	+0.00(+0.00%)
May 29, 2019	21.27	21.40	21.19	21.25	40,259	-0.05(-0.23%)
May 28, 2019	21.36	21.40	21.24	21.30	27,657	-0.07(-0.33%)
May 27, 2019	21.35	21.40	21.25	21.37	8,784	+0.02(+0.09%)
May 24, 2019	21.17	21.46	21.05	21.35	68,477	+0.25(+1.18%)
May 23, 2019	20.94	21.20	20.66	21.10	25,944	-0.02(-0.09%)
May 22, 2019	21.37	21.42	20.51	21.12	34,311	-0.34(-1.58%)
May 21, 2019	21.64	21.76	21.28	21.46	42,321	-0.14(-0.65%)
May 17, 2019		21.60	21.60	21.60	0	+0.10(+0.47%)
May 16, 2019	21.34	21.68	21.27	21.50	121,534	+0.10(+0.47%)
May 15, 2019	20.93	21.88	20.91	21.40	111,092	+0.47(+2.25%)
May 14, 2019	20.90	21.20	20.81	20.93	46,898	+0.08(+0.38%)
May 13, 2019	20.50	20.98	20.50	20.85	83,688	+0.41(+2.01%)
May 10, 2019	19.95	21.18	19.95	20.44	89,749	+0.51(+2.56%)
May 09, 2019	19.37	20.10	19.37	19.93	30,285	+0.46(+2.36%)
May 08, 2019	19.37	19.62	19.03	19.47	34,708	+0.15(+0.78%)
May 07, 2019	19.35	19.37	19.16	19.32	24,861	-0.03(-0.16%)
May 06, 2019	19.27	19.36	19.03	19.35	17,740	-0.02(-0.10%)
May 03, 2019	19.62	19.66	18.83	19.37	28,778	-0.19(-0.97%)
May 02, 2019	19.52	19.58	19.24	19.56	18,264	+0.20(+1.03%)

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.