Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.18	33.18	32.91	32.91	1,943	-0.13(-0.38%)
Jan 30, 2018	32.73	33.04	33.05	33.04	4,025	-0.01(-0.03%)
Jan 29, 2018	33.31	33.31	33.00	33.05	4,030	-0.55(-1.63%)
Jan 26, 2018	33.38	33.59	33.35	33.59	3,785	+0.31(+0.95%)
Jan 25, 2018	32.87	33.58	32.87	33.28	6,289	+0.08(+0.23%)
Jan 24, 2018	33.10	33.24	33.07	33.20	4,585	+0.47(+1.45%)
Jan 23, 2018	32.62	32.73	32.62	32.73	3,138	+0.04(+0.11%)
Jan 22, 2018	32.24	32.69	32.24	32.69	2,921	+0.44(+1.36%)
Jan 19, 2018	32.30	32.35	32.26	32.26	4,336	-0.05(-0.15%)
Jan 18, 2018	32.11	32.30	32.11	32.30	729	+0.12(+0.37%)
Jan 17, 2018	32.03	32.26	31.98	32.19	1,517	+0.28(+0.86%)
Jan 16, 2018	31.95	31.95	31.83	31.91	4,976	+0.36(+1.15%)
Jan 12, 2018		31.55	31.55	31.55	0	+0.14(+0.45%)
Jan 11, 2018	31.48	31.48	31.41	31.41	3,479	-0.13(-0.42%)
Jan 10, 2018	31.59	31.61	31.54	31.54	2,992	-0.06(-0.20%)
Jan 09, 2018	31.94	32.02	31.54	31.60	11,064	-0.17(-0.55%)
Jan 08, 2018	31.85	31.85	31.63	31.78	3,442	+0.28(+0.90%)
Jan 05, 2018	31.60	31.60	31.49	31.49	6,657	+0.17(+0.55%)
Jan 04, 2018	31.30	31.32	31.11	31.32	2,048	+0.03(+0.11%)
Jan 03, 2018	31.21	31.29	31.21	31.29	3,328	+0.24(+0.79%)
Jan 02, 2018	30.89	31.05	30.89	31.05	1,892	+0.51(+1.68%)
Dec 29, 2017		30.53	30.53	30.53	0	+0.09(+0.30%)
Dec 28, 2017	34.05	31.63	30.32	30.44	2,491	+0.44(+1.47%)
Dec 27, 2017	30.00	30.00	30.00	30.00	381	-0.08(-0.26%)
Dec 26, 2017	29.98	30.08	29.77	30.08	4,901	+0.06(+0.19%)
Dec 22, 2017	29.87	30.02	29.87	30.02	946	+0.02(+0.07%)
Dec 21, 2017	30.00	30.00	30.00	30.00	3,038	+0.36(+1.23%)
Dec 20, 2017	30.09	30.09	29.61	29.64	12,413	+0.17(+0.58%)
Dec 19, 2017	29.54	29.54	29.31	29.47	8,003	-0.00(-0.01%)
Dec 14, 2017		29.47	29.47	29.47	99	-0.23(-0.77%)
Dec 13, 2017	29.68	29.88	29.68	29.70	16,033	+0.36(+1.23%)
Dec 12, 2017	29.40	29.44	29.34	29.34	3,694	+0.03(+0.09%)
Dec 11, 2017	29.28	29.79	29.28	29.31	14,885	+0.54(+1.88%)
Dec 07, 2017		28.77	28.77	28.77	461	+0.02(+0.06%)
Dec 06, 2017	28.81	28.81	28.71	28.75	10,676	-0.48(-1.64%)
Dec 05, 2017	29.43	29.48	29.22	29.23	4,883	-0.06(-0.19%)
Dec 04, 2017	29.36	29.36	29.21	29.29	5,906	-0.03(-0.10%)
Dec 01, 2017	29.58	29.68	29.32	29.32	13,488	-0.05(-0.16%)
Nov 30, 2017	29.33	29.37	29.26	29.37	2,322	-0.39(-1.30%)
Nov 29, 2017	29.86	29.86	29.71	29.75	8,919	-0.27(-0.89%)
Nov 28, 2017	30.07	30.07	29.96	30.02	2,191	+0.23(+0.76%)
Nov 27, 2017	30.03	30.03	29.80	29.80	8,656	-0.60(-1.98%)
Nov 22, 2017		30.40	30.40	30.40	23	+0.17(+0.57%)
Nov 21, 2017	30.08	30.23	30.08	30.23	2,719	+0.34(+1.14%)
Nov 20, 2017	29.88	29.88	29.81	29.88	2,087	+0.13(+0.44%)
Nov 17, 2017	29.61	29.75	29.61	29.75	2,461	+0.10(+0.32%)
Nov 16, 2017	29.65	29.66	29.65	29.66	690	-0.01(-0.03%)
Nov 10, 2017		29.67	29.67	29.67	170	+0.18(+0.62%)
Nov 09, 2017	29.49	29.49	29.49	29.49	487	-0.25(-0.85%)
Nov 08, 2017	29.75	29.80	29.74	29.74	1,292	+0.01(+0.03%)
Nov 07, 2017	29.59	29.80	29.59	29.73	5,820	-0.10(-0.33%)
Nov 06, 2017	29.59	29.96	29.59	29.83	7,630	+0.23(+0.79%)
Nov 03, 2017	29.50	29.59	29.39	29.59	2,923	+0.09(+0.29%)
Nov 02, 2017	29.51	29.51	29.51	29.51	725	-0.16(-0.53%)
Nov 01, 2017	29.67	29.67	29.67	29.67	676	+0.27(+0.91%)
Oct 31, 2017	29.40	29.40	29.40	29.40	1,057	+0.18(+0.62%)
Oct 30, 2017	29.06	29.39	29.06	29.22	14,213	+0.11(+0.37%)
Oct 27, 2017	29.11	29.11	29.11	29.11	487	-0.00(-0.01%)
Oct 26, 2017	29.09	29.12	29.04	29.11	8,866	-0.06(-0.20%)
Oct 25, 2017	29.17	29.17	29.17	29.17	1,078	-0.36(-1.20%)
Oct 24, 2017	29.39	29.55	29.39	29.52	5,548	+0.15(+0.50%)
Oct 23, 2017	29.34	29.45	29.34	29.38	8,443	-0.07(-0.24%)
Oct 20, 2017	29.41	29.62	29.41	29.45	3,301	+0.15(+0.52%)
Oct 19, 2017	29.37	29.37	29.29	29.30	1,918	-0.48(-1.61%)
Oct 18, 2017	29.57	29.89	29.56	29.78	42,987	+0.23(+0.78%)
Oct 17, 2017	29.51	29.56	29.51	29.55	3,114	-0.13(-0.42%)
Oct 16, 2017	29.59	29.71	29.59	29.67	6,815	-0.45(-1.50%)
Oct 13, 2017	29.49	30.12	29.48	30.12	10,500	+0.52(+1.76%)
Oct 12, 2017	29.37	29.76	29.37	29.60	5,816	+0.39(+1.33%)
Oct 11, 2017	29.23	29.23	28.99	29.21	4,848	+0.19(+0.67%)
Oct 10, 2017	28.96	29.02	28.96	29.02	967	-0.28(-0.95%)
Oct 09, 2017	28.97	29.33	28.94	29.30	5,084	+0.43(+1.49%)
Oct 06, 2017	28.86	28.87	28.81	28.87	1,265	-0.16(-0.57%)
Oct 05, 2017	29.03	29.03	29.03	29.03	845	+0.19(+0.66%)
Oct 04, 2017	28.87	28.88	28.66	28.84	5,527	-0.03(-0.12%)
Oct 03, 2017	28.93	28.93	28.87	28.87	10,602	-0.19(-0.67%)
Oct 02, 2017	28.69	29.11	28.69	29.07	10,434	+0.68(+2.39%)
Sep 28, 2017				28.39	16	-0.17(-0.61%)
Sep 26, 2017				28.56	263	-0.15(-0.52%)
Sep 25, 2017	28.74	28.80	28.70	28.71	5,072	-0.29(-1.02%)
Sep 22, 2017	29.01	29.01	29.01	29.01	270	-0.20(-0.70%)
Sep 20, 2017				29.21	11	+0.09(+0.30%)
Sep 18, 2017				29.13	80	+0.16(+0.55%)
Sep 15, 2017	28.97	28.97	28.97	28.97	494	-0.20(-0.70%)
Sep 14, 2017	28.80	29.88	28.80	29.17	1,891	+0.18(+0.64%)
Sep 13, 2017	29.13	29.14	28.98	28.98	2,498	+0.27(+0.95%)
Sep 08, 2017				28.71	251	-0.19(-0.67%)
Sep 07, 2017	28.73	28.97	28.71	28.90	8,910	+0.46(+1.61%)
Sep 05, 2017				28.45	174	-0.26(-0.90%)
Aug 30, 2017				28.71	58	-0.13(-0.46%)
Aug 29, 2017	28.77	28.84	28.77	28.84	782	+0.40(+1.40%)
Aug 22, 2017				28.44	277	+0.29(+1.04%)
Aug 21, 2017	28.01	28.36	28.01	28.15	1,313	+0.01(+0.05%)
Aug 18, 2017	28.22	28.29	28.13	28.13	3,854	-0.12(-0.44%)
Aug 16, 2017				28.26	211	+0.20(+0.72%)
Aug 15, 2017	27.98	28.07	27.98	28.06	3,015	+0.21(+0.75%)
Aug 14, 2017	27.89	27.89	27.85	27.85	957	+0.09(+0.33%)
Aug 11, 2017	27.45	27.76	27.45	27.76	8,015	+0.26(+0.93%)
Aug 10, 2017	27.83	28.06	27.50	27.50	2,207	-0.61(-2.18%)
Aug 09, 2017	27.98	28.26	27.98	28.11	4,953	-0.55(-1.92%)
Aug 08, 2017	28.19	28.77	28.19	28.66	2,494	+0.50(+1.78%)
Aug 07, 2017	28.10	28.16	28.10	28.16	875	+0.03(+0.12%)
Aug 04, 2017	28.07	28.14	28.07	28.13	11,094	+0.18(+0.63%)
Aug 03, 2017	28.08	28.21	27.95	27.95	6,576	-0.39(-1.38%)
Aug 02, 2017	28.25	28.46	28.25	28.34	28,956	+0.06(+0.23%)
Aug 01, 2017	28.08	28.28	28.08	28.28	698	+0.21(+0.77%)
Jul 31, 2017	28.04	28.06	28.03	28.06	8,577	+0.20(+0.71%)
Jul 28, 2017	27.86	27.86	27.86	27.86	465	-0.17(-0.61%)
Jul 27, 2017	28.33	28.33	28.04	28.04	4,601	-0.40(-1.42%)
Jul 26, 2017	28.44	28.44	28.44	28.44	419	+0.50(+1.80%)
Jul 25, 2017	27.85	27.94	27.85	27.94	1,602	+0.03(+0.09%)
Jul 21, 2017				27.91	69	-0.04(-0.14%)
Jul 19, 2017				27.95	27	+0.35(+1.26%)
Jul 18, 2017	27.60	27.60	27.60	27.60	582	-0.09(-0.34%)
Jul 17, 2017	27.48	27.70	27.48	27.70	3,032	+0.19(+0.69%)
Jul 14, 2017	27.56	27.95	27.51	27.51	9,268	+0.27(+1.01%)
Jul 13, 2017	27.27	27.27	27.23	27.23	3,544	+0.35(+1.29%)
Jul 11, 2017				26.88	4	+0.30(+1.15%)
Jul 10, 2017	26.61	26.81	26.58	26.58	7,962	+0.12(+0.44%)
Jul 07, 2017	26.36	26.49	26.36	26.46	1,201	-0.10(-0.39%)
Jul 05, 2017				26.57	423	-0.07(-0.27%)
Jul 03, 2017	26.92	26.92	26.64	26.64	1,830	+0.03(+0.11%)
Jun 30, 2017	26.81	26.91	26.57	26.61	4,091	+0.30(+1.13%)
Jun 29, 2017	26.64	26.88	26.31	26.31	4,790	-0.33(-1.24%)
Jun 27, 2017				26.64	76	-0.07(-0.27%)
Jun 26, 2017	26.79	26.79	26.71	26.71	1,704	+0.13(+0.48%)
Jun 23, 2017	26.54	26.59	26.54	26.59	929	+0.09(+0.32%)
Jun 22, 2017	26.50	26.50	26.50	26.50	358	+0.19(+0.72%)
Jun 21, 2017	26.39	26.39	26.31	26.31	714	-0.01(-0.05%)
Jun 20, 2017	26.33	26.33	26.33	26.33	477	+0.25(+0.95%)
Jun 16, 2017				26.08	246	-0.00(-0.01%)
Jun 15, 2017	26.08	26.08	26.08	26.08	423	-0.28(-1.08%)
Jun 14, 2017	26.37	26.37	26.37	26.37	698	+0.13(+0.50%)
Jun 12, 2017				26.23	261	-0.11(-0.41%)
Jun 09, 2017	26.60	26.81	26.34	26.34	9,930	-0.14(-0.55%)
Jun 07, 2017				26.49	116	-0.13(-0.47%)
Jun 06, 2017	26.72	26.74	26.58	26.61	1,916	+0.07(+0.26%)
Jun 05, 2017	26.54	26.54	26.54	26.54	2,573	-0.21(-0.80%)
Jun 02, 2017	26.74	26.76	26.74	26.76	4,531	+0.53(+2.02%)
May 31, 2017				26.23	77	-0.08(-0.31%)
May 24, 2017				26.31	42	-0.65(-2.40%)
May 22, 2017				26.96	16	+0.45(+1.71%)
May 19, 2017	26.50	26.50	26.50	26.50	934	+0.25(+0.96%)
May 18, 2017	26.25	26.25	26.25	26.25	472	-0.74(-2.74%)
May 17, 2017	26.49	26.99	26.43	26.99	2,367	-0.05(-0.17%)
May 15, 2017				27.04	144	+0.21(+0.80%)
May 12, 2017	26.96	26.96	26.82	26.82	4,309	-0.12(-0.43%)
May 11, 2017	26.88	26.94	26.88	26.94	3,935	+1.00(+3.84%)
May 10, 2017	25.78	25.94	25.78	25.94	979	+0.06(+0.25%)
May 09, 2017	25.69	25.88	25.69	25.88	1,362	+0.39(+1.51%)
May 08, 2017	25.49	25.49	25.49	25.49	661	-0.54(-2.06%)
May 04, 2017		26.03	26.03	26.03	0	-0.24(-0.91%)
May 03, 2017	26.25	26.27	26.25	26.27	661	+0.59(+2.32%)
May 02, 2017	25.67	25.67	25.67	25.67	420	+0.33(+1.30%)
Apr 28, 2017				25.34	182	-0.33(-1.28%)
Apr 27, 2017	25.78	25.82	25.67	25.67	1,967	+0.15(+0.59%)
Apr 26, 2017	25.52	25.52	25.52	25.52	680	-0.26(-1.00%)
Apr 17, 2017				25.78	28	+0.81(+3.26%)
Apr 13, 2017	24.97	24.98	24.97	24.97	1,051	+0.21(+0.84%)
Apr 10, 2017				24.76	79	-0.07(-0.28%)
Apr 06, 2017				24.83	315	-0.14(-0.56%)
Apr 05, 2017	24.95	24.97	24.95	24.97	853	+0.07(+0.28%)
Apr 04, 2017	24.90	24.90	24.90	24.90	434	-0.00(-0.02%)
Apr 03, 2017	24.90	24.90	24.90	24.90	397	+0.03(+0.12%)
Mar 31, 2017	24.87	24.87	24.87	24.87	233	-0.05(-0.20%)
Mar 30, 2017	24.86	24.94	24.86	24.92	1,385	-0.19(-0.74%)
Mar 29, 2017	25.07	25.11	25.07	25.11	1,355	-0.02(-0.07%)
Mar 28, 2017	25.12	25.12	25.12	25.12	565	+0.10(+0.41%)
Mar 27, 2017	24.98	25.02	24.98	25.02	495	-0.07(-0.27%)
Mar 24, 2017	25.09	25.09	25.09	25.09	236	+0.09(+0.34%)
Mar 23, 2017	25.00	25.00	25.00	25.00	233	+0.93(+3.86%)
Mar 22, 2017	24.08	24.08	24.08	24.08	1,170	-0.93(-3.73%)
Mar 21, 2017	25.21	25.26	25.01	25.01	2,423	+0.04(+0.15%)
Mar 20, 2017	24.97	24.97	24.97	24.97	23	+0.00(+0.00%)
Mar 16, 2017		24.97	24.97	24.97	0	+0.62(+2.54%)
Mar 15, 2017	24.35	24.35	24.35	24.35	718	-0.00(-0.02%)
Mar 14, 2017	24.37	24.37	24.36	24.36	1,126	+0.01(+0.05%)
Mar 13, 2017	24.34	24.34	24.34	24.34	727	+0.23(+0.96%)
Mar 08, 2017		24.11	24.11	24.11	0	+0.06(+0.26%)
Mar 02, 2017				24.05	18	-0.55(-2.22%)
Feb 23, 2017		24.60	24.60	24.60	0	+0.40(+1.67%)

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.