Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	26.44	26.57	26.36	26.54	17,700	+0.32(+1.20%)
Mar 28, 2019	26.05	26.23	25.95	26.23	8,577	+0.15(+0.56%)
Mar 27, 2019	26.67	26.67	25.67	26.08	12,813	-0.50(-1.87%)
Mar 26, 2019	26.89	26.89	26.52	26.58	43,266	-0.17(-0.63%)
Mar 25, 2019	26.60	26.81	26.54	26.75	27,696	-0.05(-0.18%)
Mar 22, 2019	27.31	27.38	26.80	26.80	15,600	-0.75(-2.71%)
Mar 21, 2019	26.97	27.56	26.97	27.54	17,757	+0.49(+1.81%)
Mar 20, 2019	27.35	27.35	26.93	27.05	16,947	-0.25(-0.90%)
Mar 19, 2019	27.23	27.41	27.13	27.30	42,231	+0.21(+0.76%)
Mar 18, 2019	27.33	27.33	26.95	27.09	23,544	-0.07(-0.25%)
Mar 15, 2019	27.33	27.47	27.16	27.16	23,700	-0.11(-0.39%)
Mar 14, 2019	27.16	27.28	27.14	27.27	30,753	-0.00(-0.01%)
Mar 13, 2019	27.04	27.39	26.99	27.27	33,339	+0.35(+1.30%)
Mar 12, 2019	26.67	26.97	26.67	26.92	21,168	+0.28(+1.03%)
Mar 11, 2019	26.22	26.65	26.22	26.64	60,432	+0.51(+1.96%)
Mar 08, 2019	26.01	26.13	25.97	26.13	19,500	+0.03(+0.11%)
Mar 07, 2019	26.03	26.26	25.92	26.10	11,979	+0.05(+0.20%)
Mar 06, 2019	26.57	26.57	25.96	26.05	45,162	-0.70(-2.62%)
Mar 05, 2019	26.67	26.82	26.49	26.75	39,825	+0.08(+0.29%)
Mar 04, 2019	27.51	27.51	26.51	26.67	49,563	-0.68(-2.50%)
Mar 01, 2019	27.18	27.39	27.12	27.36	21,000	+0.41(+1.52%)
Feb 28, 2019	26.97	27.14	26.93	26.95	19,404	-0.09(-0.35%)
Feb 27, 2019	26.91	27.13	26.90	27.04	16,926	-0.03(-0.12%)
Feb 26, 2019	27.29	27.35	26.96	27.08	23,868	-0.22(-0.79%)
Feb 25, 2019	27.51	27.51	27.29	27.29	30,099	-0.09(-0.34%)
Feb 22, 2019	27.20	27.39	27.11	27.39	31,800	+0.29(+1.08%)
Feb 21, 2019	27.24	27.24	26.98	27.09	28,041	-0.15(-0.54%)
Feb 20, 2019	27.43	27.43	27.12	27.24	33,714	-0.01(-0.05%)
Feb 19, 2019	27.34	27.50	27.25	27.25	40,821	-0.19(-0.70%)
Feb 15, 2019	27.22	27.45	27.22	27.45	22,500	+0.29(+1.07%)
Feb 14, 2019	26.96	27.23	26.96	27.16	55,698	+0.13(+0.49%)
Feb 13, 2019	27.10	27.10	26.89	27.02	55,125	+0.00(+0.01%)
Feb 12, 2019	26.73	27.02	26.60	27.02	23,181	+0.44(+1.67%)
Feb 11, 2019	26.53	26.63	26.51	26.58	24,036	+0.18(+0.67%)
Feb 08, 2019	26.21	26.43	26.21	26.40	28,800	-0.01(-0.04%)
Feb 07, 2019	26.51	26.62	26.27	26.41	48,150	-0.22(-0.81%)
Feb 06, 2019	26.70	26.70	26.29	26.63	23,922	-0.03(-0.11%)
Feb 05, 2019	26.91	27.07	26.66	26.66	74,937	-0.15(-0.57%)
Feb 04, 2019	26.57	26.81	26.46	26.81	32,343	+0.18(+0.68%)
Feb 01, 2019	26.52	26.66	26.41	26.63	38,700	-0.01(-0.04%)
Jan 31, 2019	26.22	26.66	26.22	26.64	52,929	+0.44(+1.67%)
Jan 30, 2019	25.94	26.27	25.86	26.20	42,840	+0.42(+1.63%)
Jan 29, 2019	25.78	25.86	25.65	25.78	18,354	+0.03(+0.12%)
Jan 28, 2019	25.86	25.87	25.69	25.75	27,495	-0.36(-1.38%)
Jan 25, 2019	25.97	26.18	25.97	26.11	158,100	+0.22(+0.85%)
Jan 24, 2019	25.85	25.94	25.77	25.89	85,419	+0.05(+0.21%)
Jan 23, 2019	25.71	26.04	25.54	25.84	74,751	+0.25(+0.98%)
Jan 22, 2019	25.81	25.82	25.54	25.59	64,896	-0.36(-1.40%)
Jan 18, 2019	25.76	25.95	25.71	25.95	49,800	+0.34(+1.33%)
Jan 17, 2019	25.51	25.76	25.51	25.61	19,239	+0.18(+0.69%)
Jan 16, 2019	25.47	25.58	25.43	25.44	54,108	+0.12(+0.47%)
Jan 15, 2019	24.78	25.34	24.78	25.32	29,943	+0.72(+2.94%)
Jan 14, 2019	24.76	24.81	24.59	24.59	35,073	-0.40(-1.59%)
Jan 11, 2019	25.04	25.04	24.89	24.99	22,500	-0.08(-0.31%)
Jan 10, 2019	24.85	25.07	24.75	25.07	22,392	+0.10(+0.41%)
Jan 09, 2019	24.71	25.08	24.71	24.97	201,567	+0.45(+1.82%)
Jan 08, 2019	24.29	24.52	24.08	24.52	42,462	+0.40(+1.67%)
Jan 07, 2019	23.67	24.14	23.65	24.12	77,562	+0.63(+2.67%)
Jan 04, 2019	23.06	23.59	23.06	23.49	46,200	+0.81(+3.57%)
Jan 03, 2019	23.21	23.24	22.68	22.68	33,462	-0.75(-3.19%)
Jan 02, 2019	23.52	23.52	23.07	23.43	139,632	-0.30(-1.26%)
Dec 31, 2018	23.57	23.83	23.57	23.73	90,600	+0.42(+1.82%)
Dec 28, 2018	23.13	23.76	23.05	23.30	96,300	+0.12(+0.52%)
Dec 27, 2018	22.89	23.18	22.22	23.18	61,650	-0.06(-0.24%)
Dec 26, 2018	21.81	23.24	21.81	23.24	246,474	+1.59(+7.33%)
Dec 24, 2018	21.70	21.91	21.45	21.65	75,300	-0.41(-1.87%)
Dec 21, 2018	22.71	22.84	21.93	22.07	525,900	-0.70(-3.06%)
Dec 20, 2018	23.50	23.69	22.36	22.76	196,341	-1.13(-4.73%)
Dec 19, 2018	24.47	24.70	23.64	23.89	244,863	-0.41(-1.69%)
Dec 18, 2018	24.74	24.79	24.04	24.30	81,867	-0.13(-0.55%)
Dec 17, 2018	25.02	25.25	24.31	24.44	224,697	-0.94(-3.72%)
Dec 14, 2018	25.80	25.89	25.31	25.38	45,600	-0.65(-2.48%)
Dec 13, 2018	26.43	26.61	25.91	26.03	102,222	-0.42(-1.60%)
Dec 12, 2018	26.36	26.83	26.36	26.45	24,996	+0.40(+1.55%)
Dec 11, 2018	26.30	26.43	25.82	26.05	38,454	+0.11(+0.43%)
Dec 10, 2018	25.73	25.99	25.36	25.93	174,240	+0.16(+0.61%)
Dec 07, 2018	26.74	26.79	25.68	25.78	32,700	-1.06(-3.95%)
Dec 06, 2018	26.36	26.84	26.06	26.84	205,866	-0.01(-0.05%)
Dec 04, 2018	28.24	28.33	26.82	26.85	89,100	-1.45(-5.12%)
Dec 03, 2018	28.34	28.36	27.96	28.30	142,071	+0.51(+1.82%)
Nov 30, 2018	27.51	27.79	27.49	27.79	39,900	+0.27(+0.97%)
Nov 29, 2018	27.38	27.65	27.05	27.53	648,045	+0.08(+0.30%)
Nov 28, 2018	26.20	27.44	26.20	27.44	116,550	+1.35(+5.16%)
Nov 27, 2018	25.91	26.19	25.91	26.10	51,522	-0.26(-0.99%)
Nov 26, 2018	26.20	26.39	26.10	26.36	53,406	+0.43(+1.65%)
Nov 23, 2018	25.56	26.21	25.56	25.93	11,400	+0.16(+0.62%)
Nov 21, 2018		25.77	25.77	25.77	0	+0.41(+1.60%)
Nov 20, 2018	24.91	25.68	24.83	25.36	198,969	-0.18(-0.69%)
Nov 19, 2018	26.81	26.81	25.52	25.54	112,782	-1.36(-5.06%)
Nov 16, 2018	26.29	27.02	26.29	26.90	24,900	+0.40(+1.50%)
Nov 15, 2018	25.68	26.58	25.67	26.50	22,038	+0.76(+2.94%)
Nov 14, 2018	26.40	26.56	25.57	25.75	129,795	-0.42(-1.59%)
Nov 13, 2018	26.97	26.98	26.10	26.16	70,983	-0.37(-1.38%)
Nov 12, 2018	27.43	27.43	26.45	26.53	90,381	-1.11(-4.00%)
Nov 09, 2018	28.40	28.40	27.32	27.64	80,700	-0.78(-2.74%)
Nov 08, 2018	28.62	28.73	28.29	28.42	57,396	-0.34(-1.18%)
Nov 07, 2018	27.84	28.76	27.58	28.76	126,699	+0.99(+3.58%)
Nov 06, 2018	27.75	27.88	27.50	27.76	56,997	+0.00(+0.00%)
Nov 05, 2018	28.14	28.16	27.50	27.76	110,841	-0.42(-1.49%)
Nov 02, 2018	28.61	28.67	28.03	28.18	114,900	-0.14(-0.48%)
Nov 01, 2018	27.44	28.33	27.36	28.32	97,758	+0.96(+3.50%)
Oct 31, 2018	27.75	27.80	27.34	27.36	65,919	+0.50(+1.86%)
Oct 30, 2018	26.05	26.86	26.05	26.86	34,506	+0.79(+3.02%)
Oct 29, 2018	27.10	27.16	25.79	26.07	78,486	-0.55(-2.07%)
Oct 26, 2018	26.42	26.97	25.74	26.63	100,500	-0.29(-1.09%)
Oct 25, 2018	26.60	27.09	26.11	26.92	364,446	+0.41(+1.53%)
Oct 24, 2018	27.89	27.95	26.40	26.51	179,388	-1.49(-5.31%)
Oct 23, 2018	27.46	28.16	26.96	28.00	88,239	-0.06(-0.23%)
Oct 22, 2018	28.25	28.25	27.61	28.06	130,011	-0.27(-0.94%)
Oct 19, 2018	29.11	29.25	28.19	28.33	46,500	-0.69(-2.39%)
Oct 18, 2018	29.45	29.49	28.75	29.02	50,907	-0.25(-0.84%)
Oct 17, 2018	29.60	29.60	28.80	29.27	130,092	-0.14(-0.49%)
Oct 16, 2018	28.31	29.41	28.31	29.41	69,564	+1.45(+5.17%)
Oct 15, 2018	28.14	28.14	27.63	27.97	57,447	-0.33(-1.17%)
Oct 12, 2018	28.39	28.65	27.78	28.30	60,300	+0.55(+1.98%)
Oct 11, 2018	27.92	28.43	27.60	27.75	130,725	-0.10(-0.37%)
Oct 10, 2018	29.18	29.18	27.85	27.85	169,224	-1.35(-4.64%)
Oct 09, 2018	29.26	29.74	29.15	29.20	129,027	-0.26(-0.88%)
Oct 08, 2018	29.88	29.98	28.92	29.46	121,764	-0.63(-2.10%)
Oct 05, 2018	30.27	30.70	29.44	30.10	116,400	-0.21(-0.69%)
Oct 04, 2018	31.42	31.42	30.18	30.31	133,761	-1.24(-3.93%)
Oct 03, 2018	31.65	31.65	31.12	31.55	335,673	-0.08(-0.24%)
Oct 02, 2018	32.48	32.48	31.45	31.62	104,574	-0.78(-2.40%)
Oct 01, 2018	33.16	33.17	32.35	32.40	78,627	-0.52(-1.58%)
Sep 28, 2018	32.84	33.00	32.68	32.92	114,000	+0.28(+0.87%)
Sep 27, 2018	32.58	32.75	32.48	32.64	31,746	+0.10(+0.32%)
Sep 26, 2018	32.86	32.86	32.49	32.53	58,455	-0.36(-1.09%)
Sep 25, 2018	32.84	32.94	32.60	32.89	113,355	+0.36(+1.12%)
Sep 24, 2018	31.81	32.53	31.81	32.53	72,009	+0.57(+1.79%)
Sep 21, 2018	32.09	32.27	31.89	31.96	71,100	-0.23(-0.70%)
Sep 20, 2018	32.22	32.32	32.03	32.18	84,420	+0.31(+0.96%)
Sep 19, 2018	31.96	32.17	31.76	31.88	111,717	-0.26(-0.81%)
Sep 18, 2018	31.68	32.22	31.68	32.14	108,150	+0.53(+1.69%)
Sep 17, 2018	32.44	32.44	31.51	31.60	163,587	-0.88(-2.70%)
Sep 14, 2018	32.48	32.66	32.35	32.48	52,500	+0.00(+0.01%)
Sep 13, 2018	32.63	32.67	32.18	32.48	171,438	+0.05(+0.16%)
Sep 12, 2018	32.89	32.89	32.00	32.42	75,624	-0.22(-0.68%)
Sep 11, 2018	32.48	32.77	32.11	32.65	108,180	+0.18(+0.54%)
Sep 10, 2018	32.51	32.51	32.12	32.47	66,786	+0.30(+0.94%)
Sep 07, 2018	32.00	32.58	31.93	32.17	67,800	+0.17(+0.54%)
Sep 06, 2018	32.48	32.70	31.99	31.99	749,898	-0.19(-0.59%)
Sep 05, 2018	32.85	32.85	31.81	32.18	337,914	-0.60(-1.83%)
Sep 04, 2018	32.73	32.78	32.35	32.78	474,867	+0.14(+0.43%)
Aug 31, 2018		32.64	32.64	32.64	0	+0.32(+0.99%)
Aug 30, 2018	32.16	32.46	32.04	32.32	67,608	+0.25(+0.77%)
Aug 29, 2018	31.69	32.11	31.69	32.08	116,847	+0.33(+1.03%)
Aug 28, 2018	31.59	31.81	31.48	31.75	86,445	+0.27(+0.87%)
Aug 27, 2018	31.17	31.52	31.17	31.48	51,747	+0.31(+0.98%)
Aug 24, 2018	30.86	31.17	30.86	31.17	42,600	+0.27(+0.88%)
Aug 23, 2018	30.89	31.00	30.70	30.90	144,414	+0.11(+0.37%)
Aug 22, 2018	30.05	30.80	30.05	30.78	337,584	+0.75(+2.50%)
Aug 21, 2018	29.93	30.15	29.88	30.03	77,943	+0.33(+1.10%)
Aug 20, 2018	29.87	29.90	29.68	29.71	52,023	-0.16(-0.52%)
Aug 17, 2018	29.64	29.87	29.54	29.86	15,000	+0.12(+0.40%)
Aug 16, 2018	29.68	29.81	29.40	29.74	61,737	+0.25(+0.86%)
Aug 15, 2018	29.90	29.90	29.21	29.49	50,910	-0.41(-1.37%)
Aug 14, 2018	29.87	29.93	29.56	29.90	32,313	+0.25(+0.85%)
Aug 13, 2018	29.92	30.09	29.58	29.65	112,896	-0.27(-0.91%)
Aug 10, 2018	29.81	30.21	29.81	29.92	21,300	-0.03(-0.11%)
Aug 09, 2018	29.67	30.24	29.67	29.95	30,234	+0.19(+0.65%)
Aug 08, 2018	29.90	29.92	29.53	29.76	25,938	-0.10(-0.33%)
Aug 07, 2018	29.99	29.99	29.73	29.86	77,949	+0.09(+0.29%)
Aug 06, 2018	29.57	29.93	29.53	29.77	58,707	+0.24(+0.81%)
Aug 03, 2018	30.18	30.18	29.48	29.53	63,600	-0.35(-1.16%)
Aug 02, 2018	29.51	29.88	29.20	29.88	38,130	+0.15(+0.51%)
Aug 01, 2018	29.46	29.79	29.46	29.73	29,091	+0.40(+1.35%)
Jul 31, 2018	28.83	29.51	28.82	29.33	93,033	+0.53(+1.85%)
Jul 30, 2018	29.47	29.47	28.53	28.80	160,851	-0.76(-2.57%)
Jul 27, 2018	30.92	30.92	29.30	29.56	131,940	-1.08(-3.52%)
Jul 26, 2018	30.73	30.89	30.48	30.64	31,941	-0.28(-0.92%)
Jul 25, 2018	30.25	30.92	30.24	30.92	92,151	+0.45(+1.49%)
Jul 24, 2018	31.25	31.48	30.37	30.47	95,571	-0.85(-2.71%)
Jul 23, 2018	31.34	31.45	31.07	31.32	79,353	+0.05(+0.15%)
Jul 20, 2018	31.05	31.51	31.05	31.27	64,989	-0.02(-0.06%)
Jul 19, 2018	31.16	31.36	31.00	31.29	50,409	+0.09(+0.29%)
Jul 18, 2018	31.10	31.25	31.00	31.20	62,208	+0.02(+0.06%)
Jul 17, 2018	30.51	31.21	30.51	31.18	92,385	+0.44(+1.43%)
Jul 16, 2018	31.13	31.13	30.57	30.74	53,601	-0.16(-0.53%)
Jul 13, 2018				30.90	104,409	+0.07(+0.24%)
Jul 12, 2018		30.85	30.60	30.83	38,340	+0.48(+1.57%)
Jul 11, 2018	30.07	30.44	30.07	30.35	30,891	+0.02(+0.06%)
Jul 10, 2018	30.78	30.78	30.25	30.33	41,322	-0.27(-0.88%)
Jul 09, 2018	30.66	30.67	30.22	30.60	79,899	+0.16(+0.54%)
Jul 06, 2018	30.25	30.44	30.15	30.44	88,380	+0.43(+1.43%)
Jul 05, 2018	29.95	30.01	29.62	30.01	45,639	+0.34(+1.16%)
Jul 03, 2018		29.66	29.66	29.66	0	+0.11(+0.36%)
Jul 02, 2018	29.03	29.56	28.88	29.56	77,175	+0.37(+1.28%)
Jun 29, 2018	29.09	29.43	28.92	29.18	48,918	+0.20(+0.68%)
Jun 28, 2018	28.67	29.09	28.34	28.99	49,206	+0.07(+0.25%)
Jun 27, 2018	29.96	29.99	28.91	28.91	135,663	-0.91(-3.05%)
Jun 26, 2018	29.55	30.04	29.51	29.82	67,542	+0.18(+0.61%)
Jun 25, 2018	30.47	30.47	29.52	29.64	101,715	-0.84(-2.75%)
Jun 22, 2018	31.25	31.25	30.47	30.48	39,789	-0.46(-1.49%)
Jun 21, 2018	31.41	31.64	30.81	30.94	63,480	-0.41(-1.31%)
Jun 20, 2018	31.10	31.42	31.05	31.35	249,171	+0.48(+1.54%)
Jun 19, 2018	31.10	31.10	30.55	30.88	75,336	-0.07(-0.22%)
Jun 18, 2018	30.42	30.96	30.42	30.94	92,526	+0.49(+1.61%)
Jun 15, 2018		30.59	30.26	30.45	35,088	-0.14(-0.46%)
Jun 14, 2018	30.49	30.59	30.32	30.59	77,607	+0.25(+0.82%)
Jun 13, 2018	30.23	30.51	30.14	30.34	53,055	+0.12(+0.39%)
Jun 12, 2018	29.73	30.35	29.73	30.23	634,662	+0.65(+2.20%)
Jun 11, 2018	29.40	29.63	29.40	29.58	43,326	+0.07(+0.25%)
Jun 08, 2018	29.04	29.54	29.04	29.50	34,188	+0.32(+1.08%)
Jun 07, 2018	29.80	29.80	28.85	29.19	79,287	-0.47(-1.60%)
Jun 06, 2018	29.55	29.76	29.51	29.66	82,674	+0.18(+0.62%)
Jun 05, 2018	29.18	29.58	29.18	29.48	85,449	+0.17(+0.59%)

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.