Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	27.18	27.45	27.18	27.38	1,443	-0.02(-0.07%)
Apr 29, 2019	27.39	27.39	27.39	27.39	141	-0.21(-0.77%)
Apr 26, 2019	27.61	27.61	27.61	27.61	103	-0.44(-1.58%)
Apr 25, 2019	27.98	28.05	27.98	28.05	598	-0.08(-0.28%)
Apr 24, 2019	28.04	28.20	28.02	28.13	2,984	+0.55(+2.00%)
Apr 23, 2019	27.58	27.58	27.58	27.58	2	-0.25(-0.90%)
Apr 22, 2019	27.70	27.83	27.70	27.83	208	+0.22(+0.80%)
Apr 18, 2019	27.74	27.81	27.61	27.61	725	-0.01(-0.05%)
Apr 17, 2019	27.65	27.67	27.62	27.62	1,067	+0.03(+0.11%)
Apr 16, 2019	27.59	27.59	27.59	27.59	101	-0.27(-0.96%)
Apr 15, 2019	27.75	27.86	27.74	27.86	356	-0.04(-0.14%)
Apr 12, 2019	27.73	27.90	27.73	27.90	2,385	-0.38(-1.35%)
Apr 11, 2019	28.30	28.31	28.28	28.28	882	+0.28(+1.02%)
Apr 10, 2019	27.99	27.99	27.99	27.99	56	+0.02(+0.06%)
Apr 09, 2019	27.96	27.98	27.96	27.98	374	+0.31(+1.13%)
Apr 08, 2019	27.66	27.66	27.66	27.66	315	+0.10(+0.37%)
Apr 05, 2019	27.66	27.66	27.56	27.56	207	-0.09(-0.31%)
Apr 04, 2019	27.53	27.73	27.53	27.65	1,056	+0.05(+0.17%)
Apr 03, 2019	27.38	27.60	27.38	27.60	3,089	-0.31(-1.11%)
Apr 02, 2019	27.72	27.91	27.72	27.91	3,204	+0.41(+1.50%)
Apr 01, 2019	27.61	27.63	27.45	27.50	4,393	-0.76(-2.68%)
Mar 29, 2019	27.99	28.26	27.99	28.26	1,555	+0.04(+0.13%)
Mar 28, 2019	28.44	28.44	28.22	28.22	287	-0.01(-0.03%)
Mar 27, 2019	28.35	28.35	28.23	28.23	287	+0.16(+0.55%)
Mar 26, 2019	27.67	28.07	27.60	28.07	1,171	-0.63(-2.19%)
Mar 25, 2019	29.12	29.15	28.69	28.70	6,807	-0.03(-0.11%)
Mar 22, 2019	28.77	28.77	28.54	28.73	4,563	+0.51(+1.82%)
Mar 21, 2019	28.25	28.25	28.22	28.22	137	-0.22(-0.79%)
Mar 20, 2019	28.74	28.75	28.16	28.45	907	-0.07(-0.24%)
Mar 19, 2019	28.15	28.51	28.15	28.51	967	+0.13(+0.46%)
Mar 18, 2019	28.41	28.64	28.38	28.38	19,474	-0.37(-1.28%)
Mar 15, 2019	28.73	28.75	28.63	28.75	1,452	-0.59(-2.01%)
Mar 14, 2019	29.34	29.34	29.34	29.34	119	+0.66(+2.29%)
Mar 13, 2019	28.97	28.97	28.56	28.69	4,402	-0.21(-0.72%)
Mar 12, 2019	28.88	28.95	28.85	28.89	3,523	-0.26(-0.89%)
Mar 11, 2019	29.97	29.97	29.16	29.16	5,965	-0.77(-2.57%)
Mar 08, 2019	30.33	30.39	29.92	29.92	4,252	+0.06(+0.19%)
Mar 07, 2019	29.21	29.87	29.21	29.87	20,260	+1.01(+3.51%)
Mar 06, 2019	28.86	28.86	28.86	28.86	486	+0.37(+1.30%)
Mar 05, 2019	28.49	28.49	28.49	28.49	75	-0.10(-0.36%)
Mar 04, 2019	28.13	28.64	28.13	28.59	337	+0.11(+0.39%)
Mar 01, 2019	28.61	28.61	28.48	28.48	622	-0.12(-0.41%)
Feb 28, 2019	28.60	28.60	28.60	28.60	77	+0.60(+2.16%)
Feb 27, 2019	28.07	28.14	27.99	27.99	1,353	+0.32(+1.16%)
Feb 26, 2019	27.67	27.67	27.59	27.67	789	-0.27(-0.97%)
Feb 25, 2019	27.59	27.95	27.59	27.95	1,718	-0.14(-0.50%)
Feb 22, 2019	28.07	28.22	28.06	28.08	6,223	-0.49(-1.72%)
Feb 21, 2019	28.45	28.58	28.20	28.58	57,008	+0.34(+1.21%)
Feb 20, 2019	27.99	28.23	27.99	28.23	559	-0.05(-0.19%)
Feb 19, 2019	28.41	28.43	28.24	28.29	1,452	-0.12(-0.42%)
Feb 15, 2019	28.73	28.88	28.41	28.41	2,385	-0.79(-2.72%)
Feb 14, 2019	29.36	29.36	29.20	29.20	4,243	+0.15(+0.52%)
Feb 13, 2019	28.94	29.10	28.80	29.05	4,658	-0.31(-1.04%)
Feb 12, 2019	29.63	29.63	29.14	29.36	32,817	-1.02(-3.36%)
Feb 11, 2019	30.44	30.54	30.26	30.38	2,640	-0.25(-0.82%)
Feb 08, 2019	30.53	30.77	30.47	30.63	27,071	+0.66(+2.21%)
Feb 07, 2019	29.76	30.00	29.62	29.97	5,575	+0.90(+3.11%)
Feb 06, 2019	28.96	29.06	28.88	29.06	1,267	+0.47(+1.65%)
Feb 05, 2019	28.67	28.67	28.59	28.59	242	-0.19(-0.65%)
Feb 04, 2019	28.86	28.86	28.69	28.78	3,158	-0.24(-0.84%)
Feb 01, 2019	28.77	29.07	28.77	29.02	518	+0.35(+1.22%)
Jan 31, 2019	28.61	28.78	28.59	28.67	978	-0.05(-0.19%)
Jan 30, 2019	29.10	29.10	28.54	28.73	1,577	-0.55(-1.87%)
Jan 29, 2019	29.29	29.29	29.09	29.27	358	-0.29(-0.98%)
Jan 28, 2019	29.38	29.71	29.38	29.56	1,509	+0.49(+1.67%)
Jan 25, 2019	28.91	29.14	28.89	29.08	4,667	-0.65(-2.20%)
Jan 24, 2019	29.80	29.80	29.73	29.73	504	-0.37(-1.24%)
Jan 23, 2019	29.87	30.16	29.64	30.10	1,936	+0.20(+0.65%)
Jan 22, 2019	29.33	30.21	29.33	29.91	4,395	+1.08(+3.75%)
Jan 18, 2019	29.25	29.25	28.83	28.83	2,281	-0.86(-2.91%)
Jan 17, 2019	29.96	29.96	29.69	29.69	326	+0.11(+0.38%)
Jan 16, 2019	29.60	29.66	29.39	29.58	2,294	-0.26(-0.88%)
Jan 15, 2019	29.81	29.86	29.53	29.84	4,659	-0.66(-2.18%)
Jan 14, 2019	30.50	30.58	30.41	30.50	3,465	+0.18(+0.60%)
Jan 11, 2019	30.29	30.47	30.27	30.32	2,696	+0.60(+2.01%)
Jan 10, 2019	30.26	30.30	29.66	29.72	3,110	-0.40(-1.33%)
Jan 09, 2019	29.99	30.36	29.84	30.13	5,561	-0.38(-1.24%)
Jan 08, 2019	30.43	30.69	30.11	30.50	12,835	-0.01(-0.04%)
Jan 07, 2019	30.55	30.84	30.19	30.52	7,262	-0.30(-0.96%)
Jan 04, 2019	32.45	32.45	30.61	30.81	25,515	-1.92(-5.86%)
Jan 03, 2019	32.97	33.52	32.41	32.73	25,459	-0.04(-0.11%)
Jan 02, 2019	33.41	33.68	32.58	32.77	8,398	-0.36(-1.08%)
Dec 31, 2018	32.87	33.13	32.87	33.13	1,037	+0.09(+0.26%)
Dec 28, 2018	33.06	33.23	32.64	33.04	2,696	-0.17(-0.51%)
Dec 27, 2018	34.40	34.45	33.20	33.21	7,771	-0.61(-1.80%)
Dec 26, 2018	34.86	35.29	33.75	33.82	42,828	-1.34(-3.81%)
Dec 24, 2018	35.41	35.41	34.71	35.16	8,090	+0.64(+1.84%)
Dec 21, 2018	33.63	34.52	33.48	34.52	7,053	+1.96(+6.03%)
Dec 20, 2018	32.15	32.83	32.15	32.56	15,252	+0.39(+1.21%)
Dec 19, 2018	31.51	32.17	30.58	32.17	4,950	+0.85(+2.72%)
Dec 18, 2018	31.30	31.37	30.71	31.32	1,953	-0.24(-0.76%)
Dec 17, 2018	31.25	31.60	30.80	31.56	3,325	+0.57(+1.84%)
Dec 14, 2018	30.59	31.17	30.59	30.99	2,904	+0.79(+2.61%)
Dec 13, 2018	30.19	30.37	29.96	30.20	2,613	+0.22(+0.75%)
Dec 12, 2018	29.98	29.98	29.58	29.97	3,814	-0.66(-2.15%)
Dec 11, 2018	30.20	31.13	30.20	30.63	5,816	-0.00(-0.00%)
Dec 10, 2018	30.76	31.48	30.63	30.63	3,285	+0.27(+0.90%)
Dec 07, 2018	30.07	30.36	29.44	30.36	4,356	+0.42(+1.41%)
Dec 06, 2018	30.16	30.89	29.94	29.94	8,946	+0.37(+1.25%)
Dec 04, 2018	28.62	29.65	28.61	29.57	3,526	+1.71(+6.12%)
Dec 03, 2018	27.77	27.86	27.73	27.86	1,433	-0.56(-1.97%)
Nov 30, 2018	28.71	28.71	28.36	28.42	1,763	+0.03(+0.10%)
Nov 29, 2018	28.79	28.79	28.39	28.39	1,243	+0.09(+0.33%)
Nov 28, 2018	28.92	28.92	28.30	28.30	5,400	-0.66(-2.28%)
Nov 27, 2018	29.08	29.09	28.96	28.96	677	-0.18(-0.63%)
Nov 26, 2018	28.85	29.19	28.85	29.14	3,003	-0.55(-1.85%)
Nov 23, 2018	29.69	29.80	29.50	29.69	7,053	+0.10(+0.33%)
Nov 21, 2018		29.60	29.60	29.60	0	-0.65(-2.14%)
Nov 20, 2018	29.90	30.50	29.87	30.24	5,659	+0.57(+1.93%)
Nov 19, 2018	29.12	29.75	29.00	29.67	6,700	+0.54(+1.87%)
Nov 16, 2018	29.33	29.60	29.06	29.13	4,045	-0.04(-0.13%)
Nov 15, 2018	29.86	29.89	29.09	29.16	7,873	-0.39(-1.30%)
Nov 14, 2018	29.45	29.80	29.21	29.55	10,097	-0.14(-0.49%)
Nov 13, 2018	29.90	29.96	29.30	29.69	10,765	+0.21(+0.72%)
Nov 12, 2018	28.94	29.49	28.79	29.48	4,912	+0.59(+2.04%)
Nov 09, 2018	28.88	28.95	28.75	28.89	5,704	+0.82(+2.92%)
Nov 08, 2018	27.94	28.07	27.94	28.07	1,036	+0.33(+1.17%)
Nov 07, 2018	28.25	28.27	27.75	27.75	6,522	-0.87(-3.04%)
Nov 06, 2018	28.46	28.62	28.46	28.62	2,739	-0.38(-1.31%)
Nov 05, 2018	29.12	29.12	28.73	29.00	4,001	+0.07(+0.26%)
Nov 02, 2018	28.57	29.17	28.25	28.92	4,874	-0.49(-1.67%)
Nov 01, 2018	29.64	29.64	29.41	29.41	979	+0.49(+1.70%)
Oct 31, 2018	29.17	29.17	28.74	28.92	10,272	-0.95(-3.19%)
Oct 30, 2018	30.18	30.24	29.66	29.88	6,379	-0.97(-3.16%)
Oct 29, 2018	29.90	30.85	29.41	30.85	7,538	+0.67(+2.24%)
Oct 26, 2018	30.04	30.83	29.88	30.18	54,558	+1.08(+3.73%)
Oct 25, 2018	29.43	29.45	29.09	29.09	9,960	-0.80(-2.69%)
Oct 24, 2018	28.58	29.94	28.58	29.90	7,067	+1.64(+5.80%)
Oct 23, 2018	28.99	29.05	28.18	28.26	4,043	+0.66(+2.38%)
Oct 22, 2018	27.19	27.76	27.19	27.60	9,106	+0.39(+1.42%)
Oct 19, 2018	27.23	27.30	26.76	27.22	10,787	-0.16(-0.60%)
Oct 18, 2018	26.96	27.47	26.88	27.38	1,832	+1.04(+3.95%)
Oct 17, 2018	26.30	26.73	26.29	26.34	7,628	-0.11(-0.42%)
Oct 16, 2018	26.76	26.76	26.45	26.45	11,124	-0.94(-3.43%)
Oct 15, 2018	27.79	27.79	27.24	27.39	6,310	+0.13(+0.49%)
Oct 12, 2018	27.19	27.86	27.18	27.26	6,015	-0.05(-0.19%)
Oct 11, 2018	26.68	27.32	26.51	27.31	5,423	+0.95(+3.60%)
Oct 10, 2018	25.45	26.37	25.45	26.36	5,668	+1.20(+4.77%)
Oct 09, 2018	25.55	25.55	25.15	25.16	8,735	+0.38(+1.54%)
Oct 08, 2018	25.23	25.24	24.78	24.78	7,678	-0.32(-1.27%)
Oct 05, 2018	24.78	25.37	24.78	25.10	4,771	-0.04(-0.17%)
Oct 04, 2018	25.04	25.33	24.93	25.14	9,925	+0.60(+2.46%)
Oct 03, 2018	24.39	24.54	24.39	24.54	6,017	+0.38(+1.56%)
Oct 02, 2018	24.17	24.28	24.05	24.16	1,172	+0.30(+1.27%)
Oct 01, 2018	23.87	23.89	23.77	23.86	1,845	-0.44(-1.80%)
Sep 28, 2018	24.26	24.30	24.26	24.30	1,037	+0.29(+1.20%)
Sep 27, 2018	24.26	24.26	23.99	24.01	6,416	+0.15(+0.65%)
Sep 26, 2018	24.04	24.04	23.81	23.85	2,088	-0.40(-1.63%)
Sep 25, 2018	24.23	24.25	24.11	24.25	9,829	-0.36(-1.45%)
Sep 24, 2018	24.63	24.63	24.55	24.60	7,150	+0.16(+0.67%)
Sep 21, 2018	24.49	24.51	24.35	24.44	10,372	-0.06(-0.24%)
Sep 20, 2018	24.38	24.58	24.38	24.50	5,638	-0.13(-0.54%)
Sep 19, 2018	24.59	24.63	24.58	24.63	4,902	+0.04(+0.15%)
Sep 18, 2018	25.33	25.33	24.59	24.59	10,925	-1.45(-5.55%)
Sep 17, 2018	26.06	26.06	25.75	26.04	4,152	-0.01(-0.04%)
Sep 14, 2018	25.97	26.16	25.97	26.05	4,045	-0.55(-2.07%)
Sep 13, 2018	26.61	26.74	26.36	26.60	5,984	-0.53(-1.95%)
Sep 12, 2018	27.24	27.24	27.13	27.13	2,865	-0.12(-0.43%)
Sep 11, 2018	27.23	27.38	27.12	27.25	5,650	+0.03(+0.10%)
Sep 10, 2018	27.26	27.28	27.19	27.22	1,318	-0.15(-0.56%)
Sep 07, 2018	27.44	27.44	27.27	27.37	4,356	-0.01(-0.03%)
Sep 06, 2018	27.08	27.50	27.08	27.38	10,740	+0.22(+0.81%)
Sep 05, 2018	27.10	27.32	27.10	27.16	8,625	+0.43(+1.61%)
Sep 04, 2018	26.52	26.76	26.52	26.73	17,122	+0.84(+3.24%)
Aug 31, 2018		25.89	25.89	25.89	0	-0.16(-0.61%)
Aug 30, 2018	25.92	26.17	25.92	26.05	3,477	+0.22(+0.86%)
Aug 29, 2018	25.82	25.83	25.77	25.83	4,351	+0.23(+0.90%)
Aug 28, 2018	25.60	25.60	25.60	25.60	175	-0.19(-0.75%)
Aug 27, 2018	25.89	25.89	25.70	25.79	8,383	-0.60(-2.27%)
Aug 24, 2018	26.56	26.56	26.39	26.39	3,941	-0.32(-1.19%)
Aug 23, 2018	26.96	26.96	26.71	26.71	2,943	+0.13(+0.47%)
Aug 22, 2018	26.53	26.58	26.53	26.58	787	-0.24(-0.89%)
Aug 21, 2018	26.82	26.82	26.82	26.82	533	+0.17(+0.64%)
Aug 20, 2018	27.07	27.36	26.61	26.65	3,593	-0.45(-1.67%)
Aug 17, 2018	27.00	27.11	26.86	27.10	3,422	+0.05(+0.18%)
Aug 16, 2018	27.36	27.36	27.00	27.05	2,167	-0.25(-0.92%)
Aug 15, 2018	27.08	27.52	27.08	27.30	5,556	+0.61(+2.29%)
Aug 14, 2018	26.69	26.69	26.69	26.69	235	-0.30(-1.13%)
Aug 13, 2018	26.91	27.00	26.91	27.00	3,701	+0.34(+1.27%)
Aug 10, 2018	26.35	26.72	26.35	26.66	5,497	+0.98(+3.83%)
Aug 09, 2018	25.67	25.67	25.67	25.67	10	+0.00(+0.00%)
Aug 08, 2018	25.73	25.73	25.67	25.67	502	+0.15(+0.60%)
Aug 07, 2018	25.52	25.52	25.52	25.52	471	-0.58(-2.22%)
Aug 06, 2018	26.19	26.19	26.08	26.10	1,097	+0.25(+0.97%)
Aug 03, 2018	25.85	25.85	25.85	25.85	622	+0.12(+0.45%)
Aug 02, 2018	25.70	25.77	25.66	25.73	1,566	+0.28(+1.10%)
Aug 01, 2018	25.27	25.45	25.27	25.45	1,061	-0.20(-0.79%)
Jul 31, 2018	25.86	25.86	25.50	25.65	3,300	+0.31(+1.21%)
Jul 30, 2018	25.12	25.37	25.07	25.35	5,702	+0.37(+1.47%)
Jul 27, 2018	24.75	24.98	24.75	24.98	7,779	-0.08(-0.31%)
Jul 26, 2018	25.11	25.11	24.97	25.06	5,889	-0.31(-1.23%)
Jul 25, 2018	25.37	25.37	25.37	25.37	156	-0.18(-0.71%)
Jul 24, 2018	25.43	25.59	25.27	25.55	7,066	-0.18(-0.70%)
Jul 23, 2018	25.79	25.82	25.70	25.73	3,516	-0.18(-0.71%)
Jul 20, 2018	25.92	25.95	25.92	25.92	6,375	-0.46(-1.74%)
Jul 19, 2018	26.37	26.37	26.37	26.37	834	+0.37(+1.42%)
Jul 18, 2018	26.19	26.19	25.96	26.00	5,813	-0.04(-0.14%)
Jul 17, 2018	26.17	26.19	25.93	26.04	5,237	-0.34(-1.28%)
Jul 16, 2018	26.59	26.59	26.38	26.38	342	-0.18(-0.69%)
Jul 13, 2018	26.59	26.68	26.56	26.56	938	-0.55(-2.02%)
Jul 11, 2018		27.11	27.11	27.11	29	+0.80(+3.04%)
Jul 10, 2018	26.48	26.48	26.31	26.31	1,045	+0.13(+0.50%)
Jul 09, 2018	26.42	26.42	26.13	26.18	4,185	-0.70(-2.60%)
Jul 06, 2018	27.06	27.06	26.88	26.88	376	-0.28(-1.05%)
Jul 05, 2018	27.16	27.16	27.16	27.16	455	+0.20(+0.75%)
Jul 03, 2018		26.96	26.96	26.96	0	-0.16(-0.59%)
Jul 02, 2018	27.58	27.58	27.09	27.12	2,075	+0.95(+3.65%)
Jun 29, 2018	26.08	26.24	26.08	26.17	782	+0.02(+0.08%)
Jun 28, 2018	26.14	26.29	26.14	26.15	1,376	+0.53(+2.07%)
Jun 27, 2018	25.54	25.62	25.54	25.62	272	-0.16(-0.61%)
Jun 26, 2018	25.78	25.84	25.77	25.77	3,673	-0.38(-1.45%)
Jun 25, 2018	25.93	26.25	25.92	26.15	3,300	+1.05(+4.17%)
Jun 22, 2018	25.12	25.17	25.09	25.11	2,605	-0.45(-1.77%)
Jun 21, 2018	25.76	25.76	25.56	25.56	2,506	+0.08(+0.32%)
Jun 20, 2018	25.47	25.47	25.47	25.47	248	-0.16(-0.61%)
Jun 19, 2018	25.55	25.67	25.52	25.63	2,835	+0.49(+1.93%)
Jun 18, 2018	25.15	25.15	25.15	25.15	544	+0.44(+1.78%)
Jun 15, 2018	24.74	24.74	24.71	24.71	726	+0.79(+3.29%)
Jun 13, 2018		23.92	23.92	23.92	0	-0.25(-1.04%)
Jun 07, 2018		24.17	24.17	24.17	0	-0.01(-0.04%)
Jun 06, 2018	24.28	24.28	24.18	24.18	268	-0.31(-1.28%)
Jun 05, 2018	24.25	24.49	24.25	24.49	468	+0.06(+0.26%)
Jun 04, 2018	24.21	24.43	24.19	24.43	3,069	-0.52(-2.10%)
May 31, 2018		24.95	24.95	24.95	141	+0.28(+1.12%)
May 30, 2018	24.78	24.85	24.67	24.67	1,539	-0.37(-1.48%)
May 29, 2018	25.07	25.11	25.05	25.05	2,835	+0.37(+1.52%)
May 25, 2018		24.67	24.67	24.67	0	+0.33(+1.34%)
May 23, 2018		24.34	24.34	24.34	123	+0.42(+1.75%)
May 18, 2018		23.93	23.93	23.93	147	-0.07(-0.30%)
May 15, 2018		24.00	24.00	24.00	51	+0.50(+2.14%)
May 14, 2018	23.50	23.50	23.50	23.50	280	-0.32(-1.34%)
May 11, 2018	23.70	23.85	23.70	23.81	1,412	-0.31(-1.28%)
May 10, 2018	24.13	24.30	24.07	24.12	7,843	-0.18(-0.75%)
May 09, 2018	24.49	24.49	24.31	24.31	536	+0.17(+0.72%)
May 07, 2018		24.13	24.13	24.13	0	-0.16(-0.66%)
May 04, 2018	24.31	24.31	24.29	24.29	1,852	-0.49(-1.96%)
May 03, 2018	24.73	24.78	24.73	24.78	730	+0.53(+2.19%)

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.