Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	59.89	59.89	59.59	59.85	1,490	-0.22(-0.36%)
Apr 29, 2020	60.19	60.19	57.49	60.07	1,423	+1.64(+2.81%)
Apr 28, 2020	58.42	58.42	58.42	58.42	1	-0.60(-1.02%)
Apr 27, 2020	59.03	59.03	59.03	59.03	1	+1.10(+1.89%)
Apr 24, 2020	57.93	57.93	57.93	57.93	0	+0.84(+1.48%)
Apr 23, 2020	57.09	57.09	57.09	57.09	1	+0.02(+0.03%)
Apr 22, 2020	57.07	57.07	57.07	57.07	1	+1.36(+2.45%)
Apr 21, 2020	55.71	55.71	55.71	55.71	0	-2.04(-3.53%)
Apr 20, 2020	57.75	57.75	57.75	57.75	0	-0.94(-1.60%)
Apr 17, 2020	58.13	58.69	58.13	58.69	402	+1.58(+2.76%)
Apr 16, 2020	57.11	57.11	57.11	57.11	0	+0.48(+0.85%)
Apr 15, 2020	56.63	56.63	56.63	56.63	0	-1.12(-1.94%)
Apr 14, 2020	57.72	57.75	57.72	57.75	470	+1.97(+3.54%)
Apr 13, 2020	55.78	55.78	55.78	55.78	57	-0.76(-1.34%)
Apr 09, 2020	56.54	56.54	56.54	56.54	0	+0.97(+1.75%)
Apr 08, 2020	55.57	55.57	55.57	55.57	0	+2.23(+4.17%)
Apr 07, 2020	53.34	53.34	53.34	53.34	0	-0.03(-0.05%)
Apr 06, 2020	53.37	53.37	53.37	53.37	1	+4.10(+8.32%)
Apr 03, 2020	49.27	49.27	49.27	49.27	0	-0.60(-1.21%)
Apr 02, 2020	49.87	49.87	49.87	49.87	0	+0.91(+1.87%)
Apr 01, 2020	48.96	48.96	48.96	48.96	0	-2.51(-4.87%)
Mar 31, 2020	52.03	52.03	51.46	51.46	231	-1.03(-1.96%)
Mar 30, 2020	52.49	52.49	52.49	52.49	1	+1.87(+3.69%)
Mar 27, 2020	50.63	50.63	50.63	50.63	0	-1.56(-2.99%)
Mar 26, 2020	52.19	52.19	52.19	52.19	0	+3.23(+6.61%)
Mar 25, 2020	48.95	48.95	48.95	48.95	0	+0.56(+1.15%)
Mar 24, 2020	48.40	48.40	48.40	48.40	1	+3.90(+8.77%)
Mar 23, 2020	45.68	45.68	44.50	44.50	120	-1.10(-2.41%)
Mar 20, 2020	47.97	47.97	45.60	45.60	301	-2.74(-5.68%)
Mar 19, 2020	48.34	48.34	48.34	48.34	0	+0.77(+1.63%)
Mar 18, 2020	46.78	47.57	46.68	47.57	824	-3.03(-5.99%)
Mar 17, 2020	50.60	50.60	50.60	50.60	0	+2.34(+4.86%)
Mar 16, 2020	48.25	48.25	48.25	48.25	0	-5.69(-10.55%)
Mar 13, 2020	50.85	53.94	50.85	53.94	201	+3.79(+7.56%)
Mar 12, 2020	51.53	51.53	50.15	50.15	723	-4.61(-8.42%)
Mar 11, 2020	54.77	54.77	54.77	54.77	0	-2.60(-4.53%)
Mar 10, 2020	56.09	57.37	54.33	57.37	502	+2.36(+4.28%)
Mar 09, 2020	54.89	55.12	54.48	55.01	521	-4.28(-7.21%)
Mar 06, 2020	59.29	59.29	59.29	59.29	100	-0.95(-1.57%)
Mar 05, 2020	61.12	61.12	60.23	60.23	826	-2.39(-3.82%)
Mar 04, 2020	60.64	62.63	60.64	62.63	100	+2.92(+4.89%)
Mar 03, 2020	61.49	61.49	59.50	59.71	331	-2.10(-3.40%)
Mar 02, 2020	61.81	61.81	61.81	61.81	0	+3.75(+6.46%)
Feb 28, 2020	58.06	58.06	58.06	58.06	100	-1.33(-2.24%)
Feb 27, 2020	60.85	60.85	59.39	59.39	372	-2.99(-4.79%)
Feb 26, 2020	63.40	63.40	62.38	62.38	503	-0.43(-0.68%)
Feb 25, 2020	64.40	64.51	62.76	62.81	1,000	-2.62(-4.00%)
Feb 24, 2020	65.91	65.91	65.42	65.42	611	-2.00(-2.96%)
Feb 21, 2020	67.60	67.67	67.42	67.42	502	-0.92(-1.35%)
Feb 20, 2020	68.34	68.34	68.34	68.34	11	-0.06(-0.08%)
Feb 19, 2020	68.26	68.40	68.26	68.40	1,012	+0.37(+0.55%)
Feb 18, 2020	68.05	68.06	67.87	68.03	1,830	-0.01(-0.02%)
Feb 14, 2020	67.99	68.04	67.99	68.04	402	+0.19(+0.29%)
Feb 13, 2020	67.71	67.99	67.71	67.84	500	+0.20(+0.30%)
Feb 12, 2020	67.48	67.64	67.47	67.64	604	+0.45(+0.67%)
Feb 11, 2020	67.38	67.43	67.19	67.19	1,142	+0.01(+0.02%)
Feb 10, 2020	66.86	67.18	66.86	67.18	327	+0.58(+0.87%)
Feb 07, 2020	66.77	66.77	66.60	66.60	301	-0.22(-0.33%)
Feb 06, 2020	66.75	66.82	66.75	66.82	260	+0.23(+0.34%)
Feb 05, 2020	66.59	66.59	66.59	66.59	0	+0.75(+1.14%)
Feb 04, 2020	65.84	65.84	65.84	65.84	0	+0.91(+1.40%)
Feb 03, 2020	64.80	64.93	64.80	64.93	617	+0.60(+0.93%)
Jan 31, 2020	64.33	64.33	64.33	64.33	100	-1.09(-1.67%)
Jan 30, 2020	65.43	65.43	65.43	65.43	0	+0.38(+0.59%)
Jan 29, 2020	65.04	65.04	65.04	65.04	0	-0.12(-0.18%)
Jan 28, 2020	65.16	65.16	65.16	65.16	0	+0.73(+1.13%)
Jan 27, 2020	64.17	64.43	64.17	64.43	101	-0.75(-1.15%)
Jan 24, 2020	65.18	65.18	65.18	65.18	0	-0.67(-1.02%)
Jan 23, 2020	65.85	65.85	65.85	65.85	0	+0.15(+0.22%)
Jan 22, 2020	65.70	65.70	65.70	65.70	0	-0.01(-0.01%)
Jan 21, 2020	65.71	65.71	65.71	65.71	0	+0.17(+0.26%)
Jan 17, 2020	65.50	65.54	65.50	65.54	100	+0.22(+0.34%)
Jan 16, 2020	65.32	65.32	65.32	65.32	0	+0.65(+1.01%)
Jan 15, 2020	64.67	64.67	64.67	64.67	0	+0.23(+0.35%)
Jan 14, 2020	64.50	64.50	64.44	64.44	202	-0.08(-0.13%)
Jan 13, 2020	64.52	64.52	64.52	64.52	0	+0.40(+0.63%)
Jan 10, 2020	64.12	64.12	64.12	64.12	100	-0.19(-0.29%)
Jan 09, 2020	64.30	64.30	64.30	64.30	87	+0.51(+0.80%)
Jan 08, 2020	63.60	63.79	63.49	63.79	4,625	+0.36(+0.57%)
Jan 07, 2020	63.43	63.43	63.43	63.43	0	-0.15(-0.24%)
Jan 06, 2020	63.58	63.58	63.58	63.58	0	+0.17(+0.28%)
Jan 03, 2020	63.40	63.40	63.40	63.40	100	-0.13(-0.20%)
Jan 02, 2020	63.53	63.53	63.53	63.53	7	+0.44(+0.70%)
Dec 31, 2019	63.09	63.09	63.09	63.09	100	+0.12(+0.19%)
Dec 30, 2019	62.97	62.97	62.97	62.97	0	-0.34(-0.53%)
Dec 27, 2019	63.30	63.30	63.30	63.30	100	-0.04(-0.06%)
Dec 26, 2019	63.34	63.34	63.34	63.34	1	+0.26(+0.42%)
Dec 24, 2019	63.08	63.08	63.08	63.08	0	-0.03(-0.05%)
Dec 23, 2019	62.90	63.11	62.88	63.11	3,218	+0.02(+0.03%)
Dec 20, 2019	63.02	63.09	63.01	63.09	606	+0.53(+0.85%)
Dec 19, 2019	62.56	62.56	62.56	62.56	0	+0.32(+0.52%)
Dec 18, 2019	62.24	62.24	62.24	62.24	0	+0.06(+0.09%)
Dec 17, 2019	62.18	62.18	62.18	62.18	9	+0.04(+0.06%)
Dec 16, 2019	62.14	62.14	62.14	62.14	0	+0.37(+0.59%)
Dec 13, 2019	61.78	61.78	61.78	61.78	0	-0.16(-0.25%)
Dec 12, 2019	61.33	61.93	61.33	61.93	5,462	+0.56(+0.91%)
Dec 11, 2019	61.38	61.38	61.38	61.38	33	+0.05(+0.08%)
Dec 10, 2019	61.33	61.33	61.33	61.33	28	-0.16(-0.26%)
Dec 09, 2019	61.61	61.74	61.19	61.49	13,874	-0.15(-0.24%)
Dec 06, 2019	61.59	61.79	61.25	61.64	10,489	+0.58(+0.95%)
Dec 05, 2019	61.05	61.09	60.84	61.06	9,114	+0.40(+0.66%)
Dec 04, 2019	60.89	61.09	60.66	60.66	9,114	+0.00(+0.00%)
Dec 03, 2019	60.50	60.66	60.50	60.66	248	-0.62(-1.02%)
Dec 02, 2019	61.70	61.70	61.23	61.28	916	-0.53(-0.85%)
Nov 29, 2019	61.96	61.98	61.81	61.81	916	+0.15(+0.25%)
Nov 27, 2019	61.72	61.86	61.58	61.65	16,293	+0.04(+0.06%)
Nov 26, 2019	61.61	61.61	61.61	61.61	0	+0.27(+0.44%)
Nov 25, 2019	61.35	61.35	61.35	61.35	13	+0.47(+0.77%)
Nov 22, 2019	60.88	60.88	60.88	60.88	0	+0.17(+0.28%)
Nov 21, 2019	60.80	60.83	60.67	60.71	2,749	-0.19(-0.31%)
Nov 20, 2019	61.08	61.11	60.86	60.90	5,941	-0.14(-0.24%)
Nov 19, 2019	61.10	61.13	61.05	61.05	611	+0.06(+0.10%)
Nov 18, 2019	60.98	60.98	60.98	60.98	92	+0.06(+0.10%)
Nov 15, 2019	60.71	60.92	60.71	60.92	3,666	+0.45(+0.75%)
Nov 14, 2019	60.27	60.49	60.27	60.46	1,833	+0.12(+0.21%)
Nov 13, 2019	60.31	60.34	60.31	60.34	203	+0.20(+0.34%)
Nov 12, 2019	60.30	60.38	60.14	60.14	1,833	+0.22(+0.37%)
Nov 11, 2019	59.92	59.92	59.92	59.92	0	+0.07(+0.12%)
Nov 08, 2019	59.83	59.92	59.83	59.85	305	+0.25(+0.42%)
Nov 07, 2019	59.84	59.84	59.60	59.60	101	+0.15(+0.25%)
Nov 06, 2019	59.45	59.45	59.45	59.45	53	+0.01(+0.01%)
Nov 05, 2019	59.50	59.50	59.44	59.44	101	-0.12(-0.20%)
Nov 04, 2019	59.65	59.65	59.56	59.56	102	+0.30(+0.50%)
Nov 01, 2019	59.30	59.36	59.27	59.27	305	+0.46(+0.78%)
Oct 31, 2019	58.81	58.81	58.81	58.81	65	-0.23(-0.39%)
Oct 30, 2019	59.04	59.04	59.04	59.04	0	+0.14(+0.23%)
Oct 29, 2019	58.87	58.90	58.87	58.90	203	-0.01(-0.02%)
Oct 28, 2019	58.91	58.91	58.91	58.91	4	+0.36(+0.61%)
Oct 25, 2019	58.55	58.55	58.55	58.55	0	+0.31(+0.53%)
Oct 24, 2019	58.24	58.24	58.24	58.24	0	+0.24(+0.41%)
Oct 23, 2019	58.01	58.01	58.01	58.01	132	+0.08(+0.13%)
Oct 22, 2019	58.18	58.18	57.93	57.93	203	-0.27(-0.47%)
Oct 21, 2019	58.20	58.20	58.20	58.20	0	+0.32(+0.55%)
Oct 18, 2019	57.94	57.94	57.89	57.89	101	-0.22(-0.38%)
Oct 17, 2019	58.11	58.11	58.11	58.11	30	+0.18(+0.31%)
Oct 16, 2019	57.93	57.93	57.93	57.93	0	-0.27(-0.47%)
Oct 15, 2019	58.20	58.20	58.20	58.20	0	+0.52(+0.91%)
Oct 14, 2019	57.68	57.68	57.68	57.68	2	-0.02(-0.03%)
Oct 11, 2019	57.69	57.69	57.69	57.69	0	+0.53(+0.92%)
Oct 10, 2019	57.16	57.17	57.16	57.17	138	+0.28(+0.49%)
Oct 09, 2019	56.76	56.89	56.76	56.89	120	+0.56(+1.00%)
Oct 08, 2019	56.33	56.33	56.33	56.33	10	-1.15(-2.01%)
Oct 07, 2019	57.48	57.48	57.48	57.48	0	-0.18(-0.31%)
Oct 04, 2019	57.66	57.66	57.66	57.66	101	+1.04(+1.84%)
Oct 03, 2019	56.62	56.62	56.62	56.62	0	+0.44(+0.78%)
Oct 02, 2019	56.27	56.28	56.18	56.18	212	-1.05(-1.83%)
Oct 01, 2019	57.23	57.23	57.23	57.23	101	-0.84(-1.44%)
Sep 30, 2019	58.06	58.06	58.06	58.06	35	+0.46(+0.79%)
Sep 27, 2019	57.61	57.61	57.61	57.61	0	-0.36(-0.62%)
Sep 26, 2019	57.96	57.96	57.96	57.96	0	-0.34(-0.58%)
Sep 25, 2019	57.97	58.30	57.92	58.30	2,342	+0.61(+1.05%)
Sep 24, 2019	58.51	58.56	57.58	57.69	3,361	-0.68(-1.17%)
Sep 23, 2019	58.37	58.37	58.37	58.37	0	-0.02(-0.03%)
Sep 20, 2019	58.39	58.39	58.39	58.39	101	-0.29(-0.50%)
Sep 19, 2019	58.68	58.68	58.68	58.68	33	-0.02(-0.03%)
Sep 18, 2019	58.70	58.70	58.70	58.70	0	+0.06(+0.10%)
Sep 17, 2019	58.49	58.64	58.49	58.64	284	+0.14(+0.24%)
Sep 16, 2019	58.48	58.50	58.48	58.50	101	+0.03(+0.06%)
Sep 13, 2019	58.47	58.47	58.47	58.47	0	-0.27(-0.46%)
Sep 12, 2019	58.92	58.92	58.74	58.74	864	+0.19(+0.33%)
Sep 11, 2019	58.46	58.54	58.44	58.54	385	+0.52(+0.89%)
Sep 10, 2019	58.03	58.03	58.03	58.03	41	-0.15(-0.26%)
Sep 09, 2019	58.18	58.18	58.18	58.18	0	-0.07(-0.12%)
Sep 06, 2019	58.24	58.24	58.24	58.24	101	-0.05(-0.09%)
Sep 05, 2019	58.37	58.37	58.30	58.30	870	+0.92(+1.61%)
Sep 04, 2019	57.38	57.38	57.38	57.38	34	+0.53(+0.92%)
Sep 03, 2019	57.15	57.15	56.85	56.85	101	-0.54(-0.93%)
Aug 30, 2019	57.53	57.53	57.33	57.39	611	-0.04(-0.07%)
Aug 29, 2019	57.51	57.51	57.40	57.42	1,527	+0.84(+1.48%)
Aug 28, 2019	56.57	56.58	56.57	56.58	407	+0.48(+0.86%)
Aug 27, 2019	55.97	56.19	55.97	56.10	1,030	-0.18(-0.32%)
Aug 26, 2019	56.23	56.29	56.06	56.29	1,018	+0.79(+1.43%)
Aug 23, 2019	55.49	57.04	55.49	55.49	101	-2.13(-3.70%)
Aug 22, 2019	57.83	57.83	57.35	57.63	2,122	+0.16(+0.28%)
Aug 21, 2019	57.47	57.47	57.47	57.47	0	+0.51(+0.90%)
Aug 20, 2019	57.31	57.33	56.95	56.95	712	-0.68(-1.17%)
Aug 19, 2019	57.35	57.63	57.35	57.63	203	+0.85(+1.50%)
Aug 16, 2019	56.46	56.78	56.46	56.78	509	+0.98(+1.76%)
Aug 15, 2019	55.97	56.01	55.55	55.79	1,471	+0.11(+0.19%)
Aug 14, 2019	55.71	55.80	55.69	55.69	1,021	-1.71(-2.98%)
Aug 13, 2019	57.40	57.40	57.40	57.40	13	+0.88(+1.55%)
Aug 12, 2019	56.58	56.58	56.52	56.52	101	-0.79(-1.37%)
Aug 09, 2019	57.11	57.31	56.88	57.31	5,397	-0.30(-0.52%)
Aug 08, 2019	57.60	57.60	57.60	57.60	0	+1.21(+2.14%)
Aug 07, 2019	55.83	56.40	55.54	56.40	510	+0.05(+0.08%)
Aug 06, 2019	56.35	56.35	56.35	56.35	0	+0.77(+1.38%)
Aug 05, 2019	56.04	56.04	55.58	55.58	101	-1.70(-2.96%)
Aug 02, 2019	57.42	57.60	57.09	57.28	1,629	-0.48(-0.83%)
Aug 01, 2019	58.94	58.94	57.73	57.75	1,680	-0.67(-1.14%)
Jul 31, 2019	59.11	59.11	58.01	58.42	305	-0.58(-0.98%)
Jul 30, 2019	58.91	59.00	58.91	59.00	101	+0.08(+0.14%)
Jul 29, 2019	58.94	58.96	58.66	58.92	1,323	-0.21(-0.36%)
Jul 26, 2019	58.86	59.13	58.86	59.13	2,342	+0.62(+1.07%)
Jul 25, 2019	58.48	58.59	58.45	58.50	1,120	-0.24(-0.41%)
Jul 24, 2019	58.75	58.75	58.75	58.75	0	+0.46(+0.80%)
Jul 23, 2019	57.85	58.28	57.84	58.28	509	+0.44(+0.75%)
Jul 22, 2019	57.84	57.85	57.84	57.85	509	+0.15(+0.26%)
Jul 19, 2019	57.70	57.70	57.70	57.70	0	-0.35(-0.61%)
Jul 18, 2019	57.67	58.05	57.66	58.05	509	+0.13(+0.22%)
Jul 17, 2019	58.13	58.13	57.92	57.92	624	-0.47(-0.80%)
Jul 16, 2019	58.54	58.55	58.39	58.39	1,222	-0.12(-0.21%)
Jul 15, 2019	58.52	58.52	58.52	58.52	0	-0.08(-0.14%)
Jul 12, 2019	58.38	58.60	58.38	58.60	509	+0.44(+0.75%)
Jul 11, 2019	58.21	58.21	58.16	58.16	621	+0.14(+0.25%)
Jul 10, 2019	58.07	58.07	57.97	58.01	1,018	+0.21(+0.36%)
Jul 09, 2019	57.42	57.81	57.42	57.81	1,120	+0.31(+0.54%)
Jul 08, 2019	57.53	57.53	57.50	57.50	509	-0.18(-0.30%)
Jul 05, 2019	57.67	57.67	57.67	57.67	0	+0.03(+0.06%)
Jul 03, 2019	57.64	57.64	57.64	57.64	101	+0.57(+1.00%)
Jul 02, 2019	56.93	57.07	56.93	57.07	509	+0.11(+0.20%)
Jul 01, 2019	56.88	56.96	56.86	56.96	509	+0.49(+0.87%)
Jun 28, 2019	56.19	56.47	56.19	56.47	509	+0.37(+0.66%)
Jun 27, 2019	56.17	56.17	56.09	56.09	509	+0.28(+0.50%)
Jun 26, 2019	55.81	55.81	55.81	55.81	1	-0.14(-0.25%)
Jun 25, 2019	56.93	56.98	55.95	55.95	5,906	-0.62(-1.09%)
Jun 24, 2019	56.70	56.70	56.57	56.57	211	-0.28(-0.49%)
Jun 21, 2019	56.85	56.85	56.85	56.85	513	-0.05(-0.09%)
Jun 20, 2019	56.48	56.90	56.45	56.90	719	+0.52(+0.93%)
Jun 19, 2019	56.24	56.38	56.23	56.38	513	+0.14(+0.24%)
Jun 18, 2019	56.26	56.26	56.24	56.24	515	+0.40(+0.72%)
Jun 17, 2019	55.82	56.04	55.76	55.84	6,566	-0.03(-0.05%)
Jun 14, 2019	55.68	55.87	55.68	55.87	923	+0.18(+0.32%)
Jun 13, 2019	55.79	55.80	55.69	55.69	523	+0.31(+0.56%)
Jun 12, 2019	55.39	55.39	55.38	55.38	513	+0.01(+0.02%)
Jun 11, 2019	55.37	55.37	55.37	55.37	0	-0.19(-0.35%)
Jun 10, 2019	55.88	55.88	55.56	55.56	106	+0.25(+0.45%)
Jun 07, 2019	55.36	55.50	55.30	55.32	3,283	+0.54(+0.99%)
Jun 06, 2019	54.36	54.85	54.36	54.77	1,648	+0.40(+0.73%)
Jun 05, 2019	54.07	54.38	54.07	54.38	615	+0.75(+1.39%)
Jun 04, 2019	53.63	53.63	53.63	53.63	0	+1.46(+2.81%)
Jun 03, 2019	52.17	52.17	52.17	52.17	5	-0.43(-0.81%)
May 31, 2019	52.82	52.82	52.59	52.59	307	-0.82(-1.53%)
May 30, 2019	53.21	53.41	53.21	53.41	616	+0.02(+0.03%)
May 29, 2019	53.19	53.43	53.19	53.39	718	-0.51(-0.95%)
May 28, 2019	54.39	54.39	53.91	53.91	307	-0.45(-0.83%)
May 24, 2019	54.36	54.36	54.36	54.36	0	-0.01(-0.02%)
May 23, 2019	54.34	54.38	54.34	54.37	923	-0.79(-1.44%)
May 22, 2019	55.25	55.25	55.17	55.17	513	-0.10(-0.19%)
May 21, 2019	55.26	55.27	55.26	55.27	209	+0.49(+0.89%)
May 20, 2019	54.95	54.95	54.78	54.78	686	-0.43(-0.78%)
May 17, 2019	55.15	55.70	55.15	55.21	5,438	-0.28(-0.50%)
May 16, 2019	55.78	55.78	55.41	55.49	831	+0.58(+1.05%)
May 15, 2019	54.91	54.91	54.91	54.91	4	+0.37(+0.68%)
May 14, 2019	54.73	54.78	54.54	54.54	820	+0.46(+0.85%)
May 13, 2019	54.08	54.08	54.08	54.08	0	-1.34(-2.42%)
May 10, 2019	55.32	55.43	55.27	55.43	718	+0.14(+0.25%)
May 09, 2019	55.10	55.29	55.10	55.29	513	-0.03(-0.06%)
May 08, 2019	55.36	55.36	55.32	55.32	308	-0.09(-0.16%)
May 07, 2019	55.28	55.41	55.15	55.41	1,026	-0.95(-1.68%)
May 06, 2019	55.97	56.36	55.97	56.36	516	+0.01(+0.02%)
May 03, 2019	56.35	56.35	56.35	56.35	205	+0.58(+1.03%)
May 02, 2019	55.94	55.94	55.77	55.77	513	-0.24(-0.42%)

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.