Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	57.07	57.07	57.07	57.07	0	-1.17(-2.00%)
Apr 29, 2020	58.23	58.23	58.23	58.23	25	+0.44(+0.76%)
Apr 28, 2020	57.79	57.79	57.79	57.79	24	-0.37(-0.64%)
Apr 27, 2020	58.15	58.17	58.15	58.17	286	-0.53(-0.91%)
Apr 24, 2020	57.92	58.81	57.65	58.70	9,500	-0.27(-0.46%)
Apr 23, 2020	58.60	59.45	58.60	58.98	819	+0.71(+1.21%)
Apr 22, 2020	57.96	58.27	57.96	58.27	243	+1.39(+2.44%)
Apr 21, 2020	56.71	57.00	56.26	56.88	1,928	-0.77(-1.34%)
Apr 20, 2020	57.35	57.65	57.35	57.65	204	+0.72(+1.27%)
Apr 17, 2020	57.37	57.49	56.69	56.92	1,900	-1.42(-2.43%)
Apr 16, 2020	59.07	59.07	58.34	58.34	3,313	-0.46(-0.78%)
Apr 15, 2020	58.83	58.83	58.80	58.80	283	-0.48(-0.82%)
Apr 14, 2020	60.05	60.05	59.28	59.28	339	-0.24(-0.40%)
Apr 13, 2020	59.52	59.52	59.52	59.52	27	+1.00(+1.70%)
Apr 09, 2020	58.52	58.52	58.52	58.52	100	+1.85(+3.26%)
Apr 08, 2020	56.68	56.68	56.68	56.68	28	-0.13(-0.24%)
Apr 07, 2020	56.81	56.81	56.81	56.81	2	-0.60(-1.04%)
Apr 06, 2020	57.41	57.41	57.41	57.41	1	+2.10(+3.79%)
Apr 03, 2020	55.31	55.31	55.31	55.31	100	+0.12(+0.21%)
Apr 02, 2020	55.19	55.19	55.19	55.19	56	+1.53(+2.85%)
Apr 01, 2020	53.66	53.66	53.66	53.66	0	+0.12(+0.23%)
Mar 31, 2020	54.50	54.50	53.54	53.54	269	-1.40(-2.55%)
Mar 30, 2020	55.21	55.21	54.58	54.94	297	-0.37(-0.66%)
Mar 27, 2020	55.26	55.31	55.26	55.31	400	+0.10(+0.18%)
Mar 26, 2020	56.04	56.05	55.21	55.21	929	+0.14(+0.26%)
Mar 25, 2020	55.10	55.10	54.36	55.07	732	-0.47(-0.84%)
Mar 24, 2020	55.70	56.01	55.53	55.53	478	+3.58(+6.88%)
Mar 23, 2020	50.82	52.55	50.82	51.96	1,483	+1.96(+3.93%)
Mar 20, 2020	49.12	50.20	49.12	49.99	900	+0.96(+1.96%)
Mar 19, 2020	49.03	49.03	49.03	49.03	10	-0.57(-1.14%)
Mar 18, 2020	49.73	50.00	49.60	49.60	1,568	-1.29(-2.53%)
Mar 17, 2020	50.83	50.89	50.83	50.89	2,269	+0.92(+1.83%)
Mar 16, 2020	48.82	50.22	48.82	49.97	4,861	-1.90(-3.67%)
Mar 13, 2020	52.50	52.50	51.52	51.87	200	-2.15(-3.97%)
Mar 12, 2020	54.70	54.72	53.86	54.02	2,602	-2.60(-4.60%)
Mar 11, 2020	57.18	57.18	56.63	56.63	222	-0.33(-0.57%)
Mar 10, 2020	56.95	56.95	56.95	56.95	31	-0.89(-1.55%)
Mar 09, 2020	57.90	58.00	57.85	57.85	283	-0.15(-0.26%)
Mar 06, 2020	57.99	57.99	57.99	57.99	100	-0.12(-0.21%)
Mar 05, 2020	57.61	58.12	57.61	58.12	2,159	+1.11(+1.94%)
Mar 04, 2020	56.88	57.01	56.88	57.01	394	+0.13(+0.23%)
Mar 03, 2020	57.10	57.44	56.88	56.88	1,960	+1.70(+3.08%)
Mar 02, 2020	55.75	55.75	55.18	55.18	338	+0.27(+0.49%)
Feb 28, 2020	54.92	54.92	54.92	54.92	100	-2.38(-4.16%)
Feb 27, 2020	57.30	57.30	57.30	57.30	50	-0.23(-0.40%)
Feb 26, 2020	57.50	57.52	57.50	57.52	337	+0.11(+0.19%)
Feb 25, 2020	58.15	58.15	57.41	57.41	149	-1.02(-1.74%)
Feb 24, 2020	58.43	58.43	58.43	58.43	136	+0.44(+0.76%)
Feb 21, 2020	57.99	57.99	57.99	57.99	100	+0.76(+1.32%)
Feb 20, 2020	57.23	57.23	57.23	57.23	0	+0.14(+0.25%)
Feb 19, 2020	57.09	57.09	57.09	57.09	48	+0.42(+0.74%)
Feb 18, 2020	56.67	56.67	56.67	56.67	52	+0.90(+1.61%)
Feb 14, 2020	55.77	55.77	55.77	55.77	100	+0.23(+0.42%)
Feb 13, 2020	55.67	55.67	55.54	55.54	120	+0.37(+0.67%)
Feb 12, 2020	55.17	55.17	55.17	55.17	36	-0.16(-0.29%)
Feb 11, 2020	55.33	55.33	55.33	55.33	33	-0.24(-0.43%)
Feb 10, 2020	55.57	55.57	55.57	55.57	109	+0.14(+0.26%)
Feb 07, 2020	55.43	55.43	55.43	55.43	100	+0.05(+0.09%)
Feb 06, 2020	55.38	55.38	55.38	55.38	54	+0.37(+0.67%)
Feb 05, 2020	55.01	55.01	55.01	55.01	3	+0.06(+0.11%)
Feb 04, 2020	54.84	54.95	54.84	54.95	164	-0.63(-1.14%)
Feb 03, 2020	55.59	55.59	55.59	55.59	0	-0.52(-0.92%)
Jan 31, 2020	56.11	56.11	56.11	56.11	100	+0.35(+0.63%)
Jan 30, 2020	55.80	55.80	55.75	55.75	139	+0.23(+0.41%)
Jan 29, 2020	55.52	55.52	55.52	55.52	0	+0.26(+0.48%)
Jan 28, 2020	55.26	55.26	55.26	55.26	75	-0.82(-1.46%)
Jan 27, 2020	56.13	56.13	56.08	56.08	344	+0.32(+0.57%)
Jan 24, 2020	55.76	55.76	55.76	55.76	0	+0.47(+0.85%)
Jan 23, 2020	55.29	55.29	55.29	55.29	0	+0.06(+0.10%)
Jan 22, 2020	55.23	55.23	55.23	55.23	85	+0.03(+0.05%)
Jan 21, 2020	55.21	55.21	55.21	55.21	219	-0.09(-0.16%)
Jan 17, 2020	55.30	55.30	55.30	55.30	100	+0.12(+0.22%)
Jan 16, 2020	55.07	55.18	55.07	55.18	105	-0.10(-0.17%)
Jan 15, 2020	55.27	55.27	55.27	55.27	51	+0.31(+0.56%)
Jan 14, 2020	55.06	55.06	54.96	54.96	138	-0.11(-0.20%)
Jan 13, 2020	55.08	55.08	55.08	55.08	0	-0.46(-0.84%)
Jan 10, 2020	55.72	55.72	55.54	55.54	100	+0.48(+0.86%)
Jan 09, 2020	55.06	55.06	55.06	55.06	2	-0.47(-0.84%)
Jan 08, 2020	55.36	55.53	55.36	55.53	628	-0.49(-0.88%)
Jan 07, 2020	56.02	56.02	56.02	56.02	14	+0.33(+0.59%)
Jan 06, 2020	55.76	55.76	55.64	55.70	944	+0.48(+0.87%)
Jan 03, 2020	55.21	55.21	55.21	55.21	0	+0.53(+0.97%)
Jan 02, 2020	54.66	54.68	54.66	54.68	490	+0.34(+0.63%)
Dec 31, 2019	54.34	54.34	54.34	54.34	0	+0.10(+0.18%)
Dec 30, 2019	54.25	54.25	54.25	54.25	3	+0.18(+0.34%)
Dec 27, 2019	54.07	54.07	54.07	54.07	100	-0.08(-0.15%)
Dec 26, 2019	54.15	54.15	54.15	54.15	55	+0.37(+0.69%)
Dec 24, 2019	53.77	53.77	53.77	53.77	100	+0.69(+1.29%)
Dec 23, 2019	53.07	53.09	53.07	53.09	107	+0.35(+0.67%)
Dec 20, 2019	52.96	52.96	52.73	52.73	100	+0.01(+0.01%)
Dec 19, 2019	52.73	52.73	52.73	52.73	3	+0.10(+0.19%)
Dec 18, 2019	52.56	52.63	52.56	52.63	387	+0.09(+0.17%)
Dec 17, 2019	52.59	52.59	52.51	52.54	796	-0.11(-0.20%)
Dec 16, 2019	52.71	52.71	52.65	52.65	474	+0.13(+0.24%)
Dec 13, 2019	52.25	52.52	52.25	52.52	200	+0.16(+0.30%)
Dec 12, 2019	52.53	52.54	52.36	52.36	916	+0.01(+0.01%)
Dec 11, 2019	52.35	52.35	52.35	52.35	360	+0.30(+0.58%)
Dec 10, 2019	52.05	52.05	52.05	52.05	27	+0.14(+0.26%)
Dec 09, 2019	51.71	51.91	51.71	51.91	454	+0.09(+0.18%)
Dec 06, 2019	51.82	51.82	51.82	51.82	0	-0.73(-1.39%)
Dec 05, 2019	52.55	52.55	52.55	52.55	61	+0.19(+0.35%)
Dec 04, 2019	52.36	52.36	52.36	52.36	0	-0.31(-0.59%)
Dec 03, 2019	52.67	52.67	52.67	52.67	98	+0.57(+1.10%)
Dec 02, 2019	52.18	52.20	52.10	52.10	501	-0.12(-0.22%)
Nov 29, 2019	52.22	52.22	52.22	52.22	0	+0.21(+0.40%)
Nov 27, 2019	52.01	52.01	52.01	52.01	100	-0.32(-0.62%)
Nov 26, 2019	52.33	52.33	52.33	52.33	64	+0.28(+0.54%)
Nov 25, 2019	52.05	52.05	52.05	52.05	2	-0.22(-0.43%)
Nov 22, 2019	52.28	52.28	52.28	52.28	100	-0.06(-0.12%)
Nov 21, 2019	52.50	52.50	52.34	52.34	101	-0.32(-0.61%)
Nov 20, 2019	52.66	52.66	52.66	52.66	0	+0.02(+0.03%)
Nov 19, 2019	52.64	52.64	52.64	52.64	73	+0.11(+0.20%)
Nov 18, 2019	52.68	52.68	52.54	52.54	827	+0.28(+0.54%)
Nov 15, 2019	52.38	52.38	52.26	52.26	100	-0.25(-0.48%)
Nov 14, 2019	52.51	52.51	52.51	52.51	0	+0.25(+0.48%)
Nov 13, 2019	52.26	52.26	52.16	52.26	390	+0.24(+0.47%)
Nov 12, 2019	52.02	52.02	52.02	52.02	67	+0.02(+0.05%)
Nov 11, 2019	52.00	52.00	52.00	52.00	93	-0.06(-0.12%)
Nov 08, 2019	52.30	52.30	52.06	52.06	100	-0.48(-0.92%)
Nov 07, 2019	52.54	52.54	52.54	52.54	47	-0.90(-1.69%)
Nov 06, 2019	53.44	53.44	53.44	53.44	0	+0.12(+0.23%)
Nov 05, 2019	53.79	53.79	53.32	53.32	726	-0.91(-1.68%)
Nov 04, 2019	54.24	54.24	54.23	54.23	377	-0.13(-0.24%)
Nov 01, 2019	54.53	54.53	54.18	54.36	900	-0.07(-0.13%)
Oct 31, 2019	54.25	54.47	54.25	54.43	1,101	+0.59(+1.09%)
Oct 30, 2019	53.78	53.84	53.78	53.84	100	+0.08(+0.16%)
Oct 29, 2019	53.76	53.76	53.76	53.76	917	+0.02(+0.04%)
Oct 28, 2019	53.74	53.74	53.74	53.74	0	-0.50(-0.92%)
Oct 25, 2019	54.44	54.44	54.24	54.24	100	+0.25(+0.46%)
Oct 24, 2019	53.85	53.99	53.85	53.99	203	+0.56(+1.04%)
Oct 23, 2019	53.43	53.43	53.43	53.43	0	+0.02(+0.04%)
Oct 22, 2019	53.48	53.48	53.41	53.41	214	+0.13(+0.25%)
Oct 21, 2019	53.28	53.28	53.28	53.28	81	-0.30(-0.56%)
Oct 18, 2019	53.60	53.60	53.58	53.58	100	+0.02(+0.04%)
Oct 17, 2019	53.56	53.56	53.56	53.56	13	+0.18(+0.34%)
Oct 16, 2019	53.37	53.37	53.37	53.37	20	+0.24(+0.45%)
Oct 15, 2019	53.10	53.14	53.10	53.13	291	-0.43(-0.79%)
Oct 14, 2019	53.56	53.56	53.56	53.56	41	+0.15(+0.29%)
Oct 11, 2019	53.41	53.41	53.41	53.41	0	-0.19(-0.36%)
Oct 10, 2019	53.60	53.60	53.60	53.60	18	-0.53(-0.98%)
Oct 09, 2019	54.13	54.13	54.13	54.13	54	+0.16(+0.29%)
Oct 08, 2019	53.97	53.97	53.97	53.97	0	+0.62(+1.16%)
Oct 07, 2019	54.08	54.08	53.35	53.35	905	-0.77(-1.42%)
Oct 04, 2019	54.31	54.31	54.12	54.12	500	+0.13(+0.24%)
Oct 03, 2019	53.99	53.99	53.99	53.99	1	+0.20(+0.36%)
Oct 02, 2019	53.80	53.80	53.80	53.80	26	+0.86(+1.63%)
Oct 01, 2019	52.99	52.99	52.93	52.93	275	+0.10(+0.19%)
Sep 30, 2019	52.76	52.84	52.60	52.84	2,105	-0.84(-1.57%)
Sep 27, 2019	53.72	53.72	53.68	53.68	200	-0.48(-0.88%)
Sep 26, 2019	54.16	54.16	54.16	54.16	25	+0.10(+0.19%)
Sep 25, 2019	55.16	55.16	54.05	54.05	870	-1.55(-2.79%)
Sep 24, 2019	55.60	55.60	55.60	55.60	0	+0.09(+0.16%)
Sep 23, 2019	54.96	55.52	54.96	55.52	600	+1.10(+2.02%)
Sep 20, 2019	54.42	54.42	54.42	54.42	100	+0.49(+0.91%)
Sep 19, 2019	53.92	53.92	53.92	53.92	90	+0.14(+0.27%)
Sep 18, 2019	53.78	53.78	53.78	53.78	54	-0.32(-0.59%)
Sep 17, 2019	54.31	54.31	54.10	54.10	151	+0.06(+0.12%)
Sep 16, 2019	54.02	54.04	54.02	54.04	280	+0.62(+1.17%)
Sep 13, 2019	53.41	53.41	53.41	53.41	100	-0.69(-1.28%)
Sep 12, 2019	54.45	54.45	54.10	54.10	156	-0.07(-0.13%)
Sep 11, 2019	54.17	54.17	54.17	54.17	0	+0.33(+0.62%)
Sep 10, 2019	53.84	53.84	53.84	53.84	99	-0.26(-0.48%)
Sep 09, 2019	54.10	54.10	54.10	54.10	50	-0.25(-0.46%)
Sep 06, 2019	54.35	54.35	54.35	54.35	0	-0.69(-1.25%)
Sep 05, 2019	56.16	56.16	55.04	55.04	733	-1.76(-3.10%)
Sep 04, 2019	56.80	56.80	56.80	56.80	75	+0.65(+1.16%)
Sep 03, 2019	56.05	56.15	56.00	56.15	762	+1.09(+1.98%)
Aug 30, 2019	55.00	55.06	55.00	55.06	400	+0.04(+0.07%)
Aug 29, 2019	55.02	55.02	55.02	55.02	50	-0.40(-0.72%)
Aug 28, 2019	55.42	55.42	55.42	55.42	93	-0.08(-0.15%)
Aug 27, 2019	55.38	55.51	55.38	55.51	276	+0.78(+1.42%)
Aug 26, 2019	55.17	55.17	54.73	54.73	297	+0.12(+0.22%)
Aug 23, 2019	54.56	54.61	54.56	54.61	100	+1.19(+2.22%)
Aug 22, 2019	53.59	53.59	53.42	53.42	128	-0.22(-0.42%)
Aug 21, 2019	53.65	53.65	53.65	53.65	74	-0.15(-0.28%)
Aug 20, 2019	53.70	53.80	53.70	53.80	151	+0.61(+1.15%)
Aug 19, 2019	53.19	53.19	53.19	53.19	20	-0.65(-1.22%)
Aug 16, 2019	53.84	53.84	53.84	53.84	100	-0.41(-0.76%)
Aug 15, 2019	54.00	54.40	54.00	54.26	342	+0.31(+0.57%)
Aug 14, 2019	53.95	53.95	53.95	53.95	73	+0.47(+0.88%)
Aug 13, 2019	53.48	53.48	53.48	53.48	0	+0.11(+0.21%)
Aug 12, 2019		53.37	53.37	53.37	68	+0.00(+0.00%)
Aug 09, 2019	53.37	53.37	53.37	53.37	100	-0.15(-0.28%)
Aug 08, 2019	53.51	53.51	53.51	53.51	0	+0.12(+0.22%)
Aug 07, 2019	53.40	53.40	53.40	53.40	0	+1.06(+2.03%)
Aug 06, 2019	52.33	52.33	52.33	52.33	0	+0.33(+0.64%)
Aug 05, 2019	52.00	52.00	52.00	52.00	93	+0.66(+1.28%)
Aug 02, 2019	51.34	51.34	51.34	51.34	0	-0.16(-0.32%)
Aug 01, 2019	50.70	51.50	50.70	51.50	100	+0.93(+1.84%)
Jul 31, 2019	50.97	50.97	50.57	50.57	454	-0.76(-1.48%)
Jul 30, 2019	51.33	51.33	51.33	51.33	0	+0.25(+0.49%)
Jul 29, 2019	50.76	51.09	50.76	51.09	603	+0.32(+0.63%)
Jul 26, 2019	50.77	50.77	50.77	50.77	0	+0.01(+0.03%)
Jul 25, 2019	50.75	50.75	50.75	50.75	37	-0.43(-0.83%)
Jul 24, 2019	51.19	51.19	51.18	51.18	198	+0.38(+0.76%)
Jul 23, 2019	50.79	50.79	50.79	50.79	10	-0.27(-0.53%)
Jul 22, 2019	51.06	51.06	51.06	51.06	87	+0.16(+0.32%)
Jul 19, 2019	50.90	50.90	50.90	50.90	100	-0.69(-1.33%)
Jul 18, 2019	51.58	51.58	51.58	51.58	1	+0.81(+1.60%)
Jul 17, 2019	50.77	50.77	50.77	50.77	0	+0.94(+1.89%)
Jul 16, 2019	49.83	49.83	49.83	49.83	59	-0.22(-0.45%)
Jul 15, 2019	49.94	50.06	49.94	50.06	380	+0.13(+0.26%)
Jul 12, 2019	49.65	49.93	49.65	49.93	100	+0.26(+0.52%)
Jul 11, 2019	49.67	49.67	49.67	49.67	66	-0.34(-0.67%)
Jul 10, 2019	50.00	50.00	49.61	50.00	185	+0.67(+1.35%)
Jul 09, 2019	49.34	49.34	49.34	49.34	0	+0.18(+0.37%)
Jul 08, 2019	49.16	49.16	49.16	49.16	12	-0.24(-0.49%)
Jul 05, 2019	49.23	49.40	49.23	49.40	200	-0.67(-1.33%)
Jul 03, 2019	50.07	50.07	50.07	50.07	0	+0.14(+0.28%)
Jul 02, 2019	49.32	49.93	49.32	49.93	176	+0.87(+1.77%)
Jul 01, 2019	49.06	49.06	49.06	49.06	15	-0.82(-1.64%)
Jun 28, 2019	49.95	49.95	49.88	49.88	100	+0.08(+0.15%)
Jun 27, 2019	49.80	49.80	49.80	49.80	0	-0.06(-0.12%)
Jun 26, 2019	49.91	49.91	49.86	49.86	197	-0.41(-0.82%)
Jun 25, 2019	50.39	50.39	50.28	50.28	332	+0.06(+0.11%)
Jun 24, 2019	50.22	50.22	50.22	50.22	128	+0.61(+1.22%)
Jun 21, 2019	49.45	49.61	49.45	49.61	300	+0.17(+0.35%)
Jun 20, 2019	49.11	49.44	49.11	49.44	291	+1.26(+2.61%)
Jun 19, 2019	48.18	48.18	48.18	48.18	25	+0.29(+0.61%)
Jun 18, 2019	47.98	48.07	47.89	47.89	282	+0.26(+0.56%)
Jun 17, 2019	47.63	47.63	47.63	47.63	115	-0.03(-0.06%)
Jun 14, 2019	47.65	47.65	47.65	47.65	100	-0.04(-0.07%)
Jun 13, 2019	47.69	47.69	47.69	47.69	146	+0.34(+0.72%)
Jun 12, 2019	47.34	47.46	47.34	47.35	303	+0.19(+0.39%)
Jun 11, 2019	47.16	47.16	47.16	47.16	95	-0.01(-0.03%)
Jun 10, 2019	47.18	47.18	47.18	47.18	25	-0.61(-1.27%)
Jun 07, 2019	47.78	47.78	47.78	47.78	0	+0.32(+0.68%)
Jun 06, 2019	47.46	47.46	47.46	47.46	0	+0.19(+0.41%)
Jun 05, 2019	47.58	47.58	47.21	47.27	423	+0.03(+0.06%)
Jun 04, 2019	47.24	47.24	47.24	47.24	30	+0.01(+0.02%)
Jun 03, 2019	47.23	47.23	47.23	47.23	50	+0.73(+1.57%)
May 31, 2019	46.29	46.50	46.29	46.50	300	+0.54(+1.16%)
May 30, 2019	45.97	45.97	45.97	45.97	0	+0.30(+0.66%)
May 29, 2019	45.80	45.80	45.67	45.67	100	+0.10(+0.23%)
May 28, 2019	45.50	45.56	45.50	45.56	432	-0.33(-0.73%)
May 24, 2019	45.90	45.90	45.90	45.90	0	+0.01(+0.02%)
May 23, 2019	45.89	45.89	45.89	45.89	57	+0.42(+0.92%)
May 22, 2019	45.47	45.47	45.47	45.47	0	-0.06(-0.13%)
May 21, 2019	45.53	45.53	45.53	45.53	0	-0.10(-0.23%)
May 20, 2019	45.63	45.63	45.63	45.63	57	+0.03(+0.07%)
May 17, 2019	45.60	45.60	45.60	45.60	100	-0.36(-0.78%)
May 16, 2019	45.96	45.96	45.96	45.96	148	-0.42(-0.91%)
May 15, 2019	46.38	46.38	46.38	46.38	0	-0.03(-0.07%)
May 14, 2019	46.41	46.41	46.41	46.41	0	-0.04(-0.08%)
May 13, 2019	46.45	46.45	46.45	46.45	164	+0.37(+0.80%)
May 10, 2019	46.08	46.08	46.08	46.08	100	+0.05(+0.10%)
May 09, 2019	46.03	46.03	46.03	46.03	33	+0.02(+0.04%)
May 08, 2019	46.02	46.02	46.02	46.02	0	-0.15(-0.33%)
May 07, 2019	46.17	46.17	46.17	46.17	32	+0.12(+0.26%)
May 06, 2019	46.05	46.05	46.05	46.05	60	+0.04(+0.09%)
May 03, 2019	46.01	46.01	46.01	46.01	0	+0.43(+0.94%)
May 02, 2019	45.58	45.58	45.58	45.58	125	-0.18(-0.40%)

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.