Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.24	33.24	33.24	33.24	101	+0.00(+0.00%)
Nov 29, 2018	33.24	33.24	33.24	33.24	609	+0.22(+0.67%)
Nov 28, 2018	33.02	33.02	33.02	33.02	345	+0.42(+1.30%)
Nov 27, 2018	32.60	32.60	32.60	32.60	655	-0.18(-0.54%)
Nov 26, 2018	32.77	32.77	32.77	32.77	370	+0.09(+0.29%)
Nov 23, 2018	32.48	32.68	32.48	32.68	406	-0.09(-0.27%)
Nov 21, 2018		32.77	32.77	32.77	0	+0.46(+1.43%)
Nov 20, 2018	32.56	32.56	32.31	32.31	403	-0.52(-1.57%)
Nov 19, 2018	32.82	32.82	32.82	32.82	127	-0.28(-0.85%)
Nov 16, 2018	33.10	33.10	33.10	33.10	101	-0.33(-0.99%)
Nov 15, 2018	33.43	33.43	33.43	33.43	9	+0.00(+0.00%)
Nov 14, 2018	33.43	33.43	33.43	33.43	85	+0.00(+0.00%)
Nov 13, 2018	33.43	33.43	33.43	33.43	100	+0.00(+0.00%)
Nov 12, 2018	33.43	33.43	33.43	33.43	210	-0.38(-1.12%)
Nov 09, 2018	33.84	33.84	33.43	33.81	2,135	-0.35(-1.02%)
Nov 08, 2018	34.22	34.27	34.14	34.16	1,206	-0.06(-0.17%)
Nov 07, 2018	33.86	34.22	33.86	34.22	1,855	+0.47(+1.40%)
Nov 06, 2018	33.78	33.78	33.74	33.74	223	+0.04(+0.12%)
Nov 05, 2018	33.67	33.70	33.57	33.70	3,965	+0.10(+0.29%)
Nov 02, 2018	33.60	33.60	33.54	33.60	3,253	-0.10(-0.29%)
Nov 01, 2018	33.70	33.70	33.70	33.70	13	+0.00(+0.00%)
Oct 31, 2018	33.70	33.70	33.70	33.70	235	+0.70(+2.13%)
Oct 30, 2018	32.83	33.00	32.80	33.00	1,152	+0.62(+1.90%)
Oct 29, 2018	32.90	33.06	32.38	32.38	1,036	-0.27(-0.82%)
Oct 26, 2018	32.16	32.65	32.11	32.65	1,423	-0.04(-0.13%)
Oct 25, 2018	32.16	32.69	32.16	32.69	765	+0.35(+1.08%)
Oct 24, 2018	32.96	32.96	32.34	32.34	4,080	-0.55(-1.66%)
Oct 23, 2018	32.86	32.89	32.86	32.89	729	-0.37(-1.12%)
Oct 22, 2018	33.36	33.36	33.26	33.26	1,684	+0.04(+0.12%)
Oct 19, 2018	33.22	33.22	33.22	33.22	305	-0.38(-1.14%)
Oct 18, 2018	33.79	33.79	33.60	33.60	1,266	-0.56(-1.63%)
Oct 17, 2018	34.12	34.16	33.91	34.16	2,564	+0.14(+0.42%)
Oct 16, 2018	34.02	34.02	34.02	34.02	952	+0.42(+1.25%)
Oct 15, 2018	33.60	33.60	33.60	33.60	794	+0.38(+1.13%)
Oct 12, 2018	33.70	33.70	33.22	33.22	1,220	-1.43(-4.14%)
Oct 11, 2018	34.65	34.65	34.65	34.65	41	+0.00(+0.00%)
Oct 10, 2018	34.65	34.65	34.65	34.65	5,530	-0.41(-1.16%)
Oct 09, 2018	35.06			35.06	1	+0.00(+0.00%)
Oct 08, 2018	35.10	35.10	35.06	35.06	688	+0.13(+0.37%)
Oct 05, 2018	34.95	34.95	34.93	34.93	915	-0.36(-1.03%)
Oct 04, 2018	35.59	35.59	35.29	35.29	411	-0.36(-1.00%)
Oct 03, 2018	35.53	35.65	35.39	35.65	794	+0.30(+0.83%)
Oct 02, 2018	35.50	35.50	35.35	35.35	913	-0.63(-1.75%)
Oct 01, 2018	36.33	36.38	35.98	35.98	2,011	-0.21(-0.57%)
Sep 28, 2018	39.73	39.73	36.19	36.19	610	+0.09(+0.25%)
Sep 27, 2018	36.21	36.32	36.10	36.10	1,004	-0.05(-0.14%)
Sep 26, 2018	36.37	36.37	36.15	36.15	1,125	-0.19(-0.53%)
Sep 25, 2018	36.40	36.40	36.34	36.34	742	+0.11(+0.31%)
Sep 24, 2018	36.50	36.50	36.22	36.23	656	-0.33(-0.90%)
Sep 21, 2018	36.63	36.63	36.56	36.56	510	-0.14(-0.37%)
Sep 20, 2018	36.69	36.70	36.63	36.70	1,684	+0.35(+0.97%)
Sep 19, 2018	36.34	36.34	36.34	36.34	1,125	-0.26(-0.72%)
Sep 18, 2018	36.62	36.62	36.60	36.60	498	+0.03(+0.07%)
Sep 17, 2018	36.66	36.66	36.56	36.58	2,359	-0.25(-0.67%)
Sep 14, 2018	36.67	36.83	36.67	36.82	408	+0.12(+0.33%)
Sep 13, 2018	36.70	36.70	36.70	36.70	2,307	-0.17(-0.46%)
Sep 12, 2018	36.87	36.87	36.87	36.87	1,235	+0.00(+0.00%)
Sep 11, 2018	36.93	36.93	36.87	36.87	452	+0.08(+0.20%)
Sep 10, 2018	36.86	36.86	36.79	36.79	1,611	+0.05(+0.13%)
Sep 07, 2018	36.68	36.74	36.68	36.74	1,122	-0.17(-0.45%)
Sep 06, 2018	36.94	36.94	36.91	36.91	1,032	-0.07(-0.20%)
Sep 05, 2018	36.91	36.98	36.91	36.98	457	+0.06(+0.17%)
Sep 04, 2018	37.22	37.22	36.92	36.92	2,094	-0.31(-0.83%)
Aug 31, 2018		37.23	37.23	37.23	0	+0.00(+0.00%)
Aug 30, 2018	37.23			37.23	90	+0.00(+0.00%)
Aug 29, 2018	37.04	37.23	37.04	37.23	711	-0.01(-0.03%)
Aug 28, 2018	37.24	37.24	37.24	37.24	221	+0.02(+0.05%)
Aug 27, 2018	37.22			37.22	58	-0.00(-0.00%)
Aug 24, 2018	37.11	37.22	37.11	37.22	714	+0.17(+0.45%)
Aug 23, 2018	37.04	37.06	37.04	37.06	596	-0.07(-0.19%)
Aug 22, 2018	37.13	37.13	37.13	37.13	261	-0.02(-0.06%)
Aug 21, 2018	37.15	37.15	37.15	37.15	434	+0.36(+0.97%)
Aug 20, 2018	36.84	36.84	36.55	36.79	1,625	+0.40(+1.09%)
Aug 17, 2018	36.52	36.52	36.40	36.40	714	-0.12(-0.34%)
Aug 16, 2018	36.46	36.52	36.46	36.52	655	+0.48(+1.34%)
Aug 15, 2018	36.65	36.65	36.04	36.04	623	-0.57(-1.56%)
Aug 14, 2018	36.44	36.61	36.44	36.61	2,291	+0.41(+1.14%)
Aug 13, 2018	36.54	36.54	36.14	36.20	1,172	-0.14(-0.38%)
Aug 10, 2018	36.40	36.42	36.33	36.33	1,939	-0.15(-0.40%)
Aug 09, 2018	36.40	36.48	36.40	36.48	869	+0.13(+0.35%)
Aug 08, 2018	36.24	36.38	36.24	36.35	1,289	+0.00(+0.01%)
Aug 07, 2018	36.35	36.35	36.35	36.35	338	+0.02(+0.05%)
Aug 06, 2018	36.33	36.33	36.33	36.33	633	+0.22(+0.60%)
Aug 03, 2018	36.12	36.12	36.12	36.12	306	+0.19(+0.52%)
Aug 02, 2018	35.93	35.93	35.93	35.93	216	+0.00(+0.00%)
Aug 01, 2018	35.93	35.93	35.93	35.93	220	-0.18(-0.49%)
Jul 31, 2018	35.96	36.11	35.96	36.11	1,816	+0.54(+1.51%)
Jul 30, 2018	35.98	35.98	34.79	35.57	4,962	-0.96(-2.63%)
Jul 27, 2018	36.53	36.53	36.53	36.53	306	+0.00(+0.00%)
Jul 26, 2018		36.53	36.53	36.53	373	+0.36(+0.99%)
Jul 25, 2018	36.17	36.17	36.17	36.17	401	-0.01(-0.03%)
Jul 24, 2018	36.64	36.66	36.18	36.18	1,199	-0.39(-1.06%)
Jul 23, 2018	36.55	36.57	36.55	36.57	2,279	-0.07(-0.19%)
Jul 20, 2018	36.54	36.64	36.54	36.64	605	+0.09(+0.25%)
Jul 19, 2018	36.55	36.60	36.55	36.55	626	+0.22(+0.61%)
Jul 18, 2018	36.31	36.32	36.31	36.32	579	+0.05(+0.14%)
Jul 17, 2018	36.23	36.27	36.23	36.27	3,743	+0.22(+0.61%)
Jul 16, 2018	36.03	36.05	36.03	36.05	1,139	-0.24(-0.66%)
Jul 13, 2018	36.19	36.29	36.19	36.29	943	+0.27(+0.75%)
Jul 12, 2018	36.09	36.09	36.02	36.02	1,042	-0.46(-1.25%)
Jul 10, 2018		36.48	36.48	36.48	139	-0.25(-0.69%)
Jul 09, 2018	36.73	36.73	36.73	36.73	382	+0.27(+0.73%)
Jul 06, 2018	36.45	36.62	36.45	36.47	3,778	+0.24(+0.66%)
Jul 05, 2018	36.03	36.23	36.03	36.23	1,066	+0.16(+0.44%)
Jul 03, 2018		36.07	36.07	36.07	0	+0.49(+1.37%)
Jun 29, 2018		35.58	35.58	35.58	139	-0.13(-0.35%)
Jun 28, 2018	35.44	35.76	35.44	35.71	2,845	+0.02(+0.06%)
Jun 27, 2018	35.96	35.96	35.68	35.68	1,706	-0.22(-0.62%)
Jun 26, 2018	35.91	35.91	35.91	35.91	337	-0.07(-0.19%)
Jun 25, 2018	35.97	35.97	35.97	35.97	282	-0.39(-1.07%)
Jun 22, 2018	36.33	36.91	36.32	36.37	10,898	+0.11(+0.31%)
Jun 21, 2018	36.36	36.37	36.25	36.25	743	-0.28(-0.76%)
Jun 20, 2018	36.48	36.55	36.46	36.53	2,876	+0.51(+1.42%)
Jun 19, 2018	35.96	36.02	35.95	36.02	1,516	-0.24(-0.67%)
Jun 18, 2018	36.30	36.30	36.18	36.26	1,397	+0.38(+1.06%)
Jun 15, 2018		35.96	35.96	35.88	437	-0.08(-0.23%)
Jun 14, 2018	35.96	35.96	35.96	35.96	303	-0.03(-0.08%)
Jun 13, 2018	35.99	35.99	35.99	35.99	1,312	-0.03(-0.08%)
Jun 12, 2018	36.08	36.08	36.01	36.02	3,115	-0.01(-0.04%)
Jun 11, 2018	36.06	36.06	36.01	36.03	2,218	+0.05(+0.14%)
Jun 08, 2018	35.94	36.01	35.94	35.99	1,259	+0.04(+0.11%)
Jun 07, 2018	35.93	35.95	35.93	35.95	1,172	-0.07(-0.20%)
Jun 06, 2018	36.02	36.02	36.02	36.02	244	+0.16(+0.45%)
Jun 05, 2018	35.81	35.86	35.54	35.86	5,329	+0.35(+0.98%)
Jun 04, 2018	35.24	35.50	35.19	35.51	1,286	+0.17(+0.49%)
Jun 01, 2018	35.22	35.37	35.22	35.34	1,092	+0.03(+0.08%)
May 31, 2018	35.30	35.31	35.30	35.31	508	-0.16(-0.46%)
May 30, 2018	35.25	35.47	35.25	35.47	1,437	+0.59(+1.69%)
May 29, 2018	34.82	34.88	34.79	34.88	1,173	-0.06(-0.18%)
May 25, 2018		34.95	34.95	34.95	0	+0.01(+0.03%)
May 24, 2018	34.87	35.00	34.80	34.94	4,166	+0.08(+0.23%)
May 23, 2018	34.85	34.85	34.85	34.85	493	-0.19(-0.54%)
May 22, 2018	35.16	35.16	34.95	35.04	1,994	+0.02(+0.04%)
May 21, 2018	35.03	35.03	35.03	35.03	175	+0.24(+0.69%)
May 18, 2018	34.81	34.81	34.79	34.79	712	+0.06(+0.19%)
May 17, 2018	34.76	34.76	34.70	34.72	1,154	+0.23(+0.67%)
May 16, 2018	34.36	34.50	34.36	34.49	1,030	+0.22(+0.63%)
May 15, 2018	34.29	34.29	34.18	34.28	964	-0.03(-0.09%)
May 11, 2018		34.31	34.31	34.31	34	+0.01(+0.03%)
May 10, 2018	34.22	34.36	34.16	34.30	3,774	+0.01(+0.04%)
May 09, 2018	34.09	34.28	33.98	34.28	2,495	+0.32(+0.94%)
May 08, 2018	33.99	33.99	33.96	33.96	880	-0.02(-0.05%)
May 07, 2018	33.77	33.98	33.77	33.98	1,531	+0.16(+0.48%)
May 04, 2018	33.54	33.82	33.54	33.82	1,141	+0.44(+1.32%)
May 03, 2018	33.36	33.43	33.31	33.38	2,072	-0.21(-0.61%)
May 02, 2018	33.52	33.62	33.45	33.58	846	+0.63(+1.93%)
May 01, 2018	33.02	33.04	32.95	32.95	427	-0.26(-0.79%)
Apr 30, 2018	33.54	33.58	33.21	33.21	1,848	-0.36(-1.08%)
Apr 27, 2018	33.62	33.65	33.42	33.57	1,004	+0.01(+0.03%)
Apr 26, 2018	33.42	33.65	33.42	33.56	1,588	-0.03(-0.10%)
Apr 25, 2018	33.54	33.60	33.46	33.60	2,561	+0.06(+0.18%)
Apr 24, 2018	33.79	33.81	33.54	33.54	1,960	-0.26(-0.77%)
Apr 23, 2018	33.74	33.80	33.72	33.80	2,645	+0.13(+0.38%)
Apr 20, 2018	33.76	33.76	33.67	33.67	366	-0.24(-0.70%)
Apr 19, 2018	33.94	33.94	33.74	33.91	4,637	-0.12(-0.36%)
Apr 17, 2018		34.03	34.03	34.03	114	+0.36(+1.06%)
Apr 16, 2018	33.48	33.68	33.48	33.68	1,250	+0.39(+1.16%)
Apr 13, 2018	33.52	33.52	33.20	33.29	1,019	-0.24(-0.70%)
Apr 12, 2018	33.48	33.53	33.48	33.53	506	+0.26(+0.78%)
Apr 11, 2018	33.26	33.37	32.83	33.27	12,053	-0.01(-0.04%)
Apr 10, 2018	33.14	33.28	33.14	33.28	565	+0.22(+0.66%)
Apr 09, 2018	33.19	33.22	33.03	33.06	4,671	+0.10(+0.32%)
Apr 06, 2018	33.46	33.46	32.96	32.96	2,933	-0.52(-1.55%)
Apr 05, 2018	33.33	33.52	33.33	33.48	3,949	+0.25(+0.74%)
Apr 04, 2018	32.45	33.23	32.45	33.23	2,692	+0.43(+1.30%)
Apr 03, 2018	32.46	32.80	32.46	32.80	3,437	+0.22(+0.68%)
Apr 02, 2018	32.92	33.18	32.31	32.58	8,912	-0.63(-1.89%)
Mar 29, 2018		33.21	33.21	33.21	0	+0.49(+1.49%)
Mar 28, 2018	32.62	32.72	32.60	32.72	2,978	+0.15(+0.45%)
Mar 27, 2018	33.06	33.09	32.57	32.57	5,074	-0.34(-1.02%)
Mar 26, 2018	32.69	32.91	32.68	32.91	6,722	-0.02(-0.06%)
Mar 23, 2018	33.04	33.04	32.93	32.93	3,567	-0.12(-0.35%)
Mar 22, 2018	33.36	33.39	33.05	33.05	2,107	-0.67(-2.00%)
Mar 21, 2018	33.50	33.78	33.50	33.72	3,847	+0.12(+0.37%)
Mar 20, 2018	33.63	33.63	33.60	33.60	1,701	+0.19(+0.57%)
Mar 19, 2018	33.47	33.47	33.41	33.41	636	-0.41(-1.21%)
Mar 16, 2018	33.86	33.86	33.72	33.81	3,249	+0.31(+0.93%)
Mar 15, 2018	33.50	33.50	33.50	33.50	735	-0.06(-0.17%)
Mar 14, 2018	33.89	33.89	33.56	33.56	7,025	-0.52(-1.53%)
Mar 13, 2018	34.00	34.08	34.00	34.08	655	+0.22(+0.65%)
Mar 12, 2018	33.83	33.87	33.81	33.86	1,981	+0.13(+0.40%)
Mar 09, 2018	33.66	33.73	33.60	33.73	4,299	+0.56(+1.67%)
Mar 08, 2018	33.26	33.26	33.15	33.17	1,278	-0.09(-0.27%)
Mar 07, 2018	33.20	33.26	33.12	33.26	1,554	+0.36(+1.09%)
Mar 06, 2018	32.59	32.94	32.59	32.90	9,429	+0.27(+0.82%)
Mar 05, 2018	32.35	32.64	32.35	32.64	2,464	+0.23(+0.72%)
Mar 02, 2018	31.97	32.43	31.97	32.40	4,053	+0.43(+1.34%)
Mar 01, 2018	32.27	32.27	31.97	31.97	2,721	-0.17(-0.54%)
Feb 28, 2018	32.47	32.58	32.15	32.15	10,210	-0.83(-2.51%)
Feb 26, 2018		32.98	32.98	32.98	236	+0.21(+0.65%)
Feb 23, 2018	32.64	32.76	32.64	32.76	867	+0.11(+0.33%)
Feb 22, 2018			32.66	32.66	1,252	-0.10(-0.30%)
Feb 21, 2018	32.75	32.75	32.75	32.75	514	+0.19(+0.59%)
Feb 20, 2018	32.53	32.56	32.53	32.56	831	-0.18(-0.56%)
Feb 16, 2018		32.74	32.74	32.74	0	+0.35(+1.08%)
Feb 15, 2018	32.34	32.45	32.34	32.39	9,346	+0.15(+0.47%)
Feb 14, 2018	32.09	32.24	32.09	32.24	625	+0.42(+1.34%)
Feb 13, 2018	31.69	31.92	31.69	31.82	8,583	-0.03(-0.09%)
Feb 12, 2018	31.72	31.88	31.52	31.85	49,360	+0.43(+1.36%)
Feb 09, 2018	31.63	31.63	31.03	31.42	1,535	-0.26(-0.82%)
Feb 08, 2018	31.70	31.72	31.68	31.68	1,676	-0.40(-1.25%)
Feb 07, 2018		32.12	32.08	32.08	1,403	+0.00(+0.00%)
Feb 06, 2018	31.87	32.08	31.62	32.08	5,282	-0.44(-1.36%)
Feb 05, 2018	32.52	32.52	32.52	32.52	422	-0.47(-1.43%)
Feb 02, 2018	33.36	33.36	33.00	33.00	1,455	-0.49(-1.45%)
Feb 01, 2018	33.29	33.55	33.29	33.48	4,884	-0.02(-0.06%)
Jan 31, 2018	33.59	33.59	33.50	33.50	1,541	-0.15(-0.46%)
Jan 30, 2018	33.66	33.66	33.66	33.66	745	-0.27(-0.78%)
Jan 29, 2018	33.99	34.01	33.92	33.92	1,781	-0.22(-0.66%)
Jan 26, 2018	34.15	34.15	34.15	34.15	1,215	+0.25(+0.75%)
Jan 25, 2018	33.88	33.89	33.88	33.89	898	-0.24(-0.69%)
Jan 24, 2018	34.13	34.13	34.13	34.13	416	-0.05(-0.16%)
Jan 23, 2018	34.18	34.19	34.18	34.18	496	+0.21(+0.62%)
Jan 22, 2018	34.09	34.09	33.97	33.97	1,210	-0.14(-0.41%)
Jan 19, 2018	34.06	34.11	34.06	34.11	1,368	+0.44(+1.29%)
Jan 18, 2018	33.67	33.67	33.67	33.67	509	-0.18(-0.53%)
Jan 17, 2018	33.85	33.85	33.85	33.85	143	-0.12(-0.34%)
Jan 16, 2018	34.04	34.04	33.97	33.97	1,761	+0.09(+0.27%)
Jan 12, 2018		33.88	33.88	33.88	0	+0.14(+0.41%)
Jan 11, 2018	33.62	33.74	33.62	33.74	600	+0.41(+1.22%)
Jan 09, 2018		33.33	33.33	33.33	408	-0.02(-0.07%)
Jan 08, 2018	33.22	33.36	33.22	33.36	1,501	+0.19(+0.56%)
Jan 05, 2018	33.28	33.28	33.14	33.17	1,862	-0.05(-0.14%)
Jan 04, 2018	33.12	33.22	33.12	33.22	1,519	+0.13(+0.41%)
Jan 03, 2018	33.10	33.10	33.08	33.08	1,467	+0.07(+0.22%)
Jan 02, 2018	33.03	33.17	33.01	33.01	2,044	-0.10(-0.30%)
Dec 29, 2017		33.11	33.11	33.11	0	-0.05(-0.17%)
Dec 28, 2017	33.17	33.19	33.16	33.17	1,055	+0.05(+0.14%)
Dec 27, 2017	33.26	33.32	33.12	33.12	3,133	-0.07(-0.20%)
Dec 26, 2017	34.95	35.07	33.17	33.19	5,680	-0.02(-0.05%)
Dec 22, 2017	33.24	33.24	33.21	33.21	769	-0.21(-0.63%)
Dec 21, 2017	33.32	33.42	33.32	33.42	1,531	+0.15(+0.44%)
Dec 20, 2017	33.17	33.27	33.17	33.27	2,828	+0.11(+0.32%)
Dec 19, 2017	33.51	33.51	33.16	33.16	1,775	-0.22(-0.66%)
Dec 18, 2017	33.61	33.69	33.38	33.38	7,313	+0.21(+0.63%)
Dec 15, 2017	32.66	33.17	32.66	33.17	3,170	+0.69(+2.13%)
Dec 14, 2017	32.92	32.92	32.48	32.48	2,013	-0.41(-1.24%)
Dec 13, 2017	32.82	33.12	32.82	32.89	1,113	+0.07(+0.21%)
Dec 12, 2017	32.81	32.87	32.81	32.82	732	+0.09(+0.27%)
Dec 11, 2017	32.86	32.91	32.73	32.73	12,363	-0.18(-0.56%)
Dec 08, 2017	32.92	32.92	32.92	32.92	281	-0.00(-0.01%)
Dec 06, 2017		32.92	32.92	32.92	294	-0.31(-0.94%)
Dec 05, 2017	33.32	33.32	33.23	33.23	1,306	-0.23(-0.70%)
Dec 04, 2017		33.23	33.47	33.47	3,040	+0.24(+0.72%)

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.