Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		31.62	31.62	31.62	2	-0.02(-0.06%)
Apr 25, 2018		31.64	31.64	31.64	2	+0.44(+1.42%)
Apr 24, 2018	31.29	31.29	31.06	31.20	1,294	-0.04(-0.11%)
Apr 23, 2018	31.32	31.32	31.20	31.23	3,478	+0.15(+0.49%)
Apr 19, 2018		31.08	31.08	31.08	0	+0.35(+1.15%)
Apr 18, 2018	30.73	30.73	30.73	30.73	770	-0.66(-2.10%)
Apr 12, 2018		31.39	31.39	31.39	0	-0.23(-0.72%)
Apr 10, 2018		31.61	31.61	31.61	4	-0.75(-2.30%)
Apr 06, 2018		32.36	32.36	32.36	2	+0.77(+2.45%)
Apr 05, 2018	31.66	31.66	31.58	31.58	258	-0.28(-0.89%)
Apr 04, 2018	32.54	32.54	31.84	31.87	5,706	-0.92(-2.81%)
Apr 02, 2018		32.79	32.79	32.79	106	+0.86(+2.69%)
Mar 29, 2018		31.93	31.93	31.93	0	-0.38(-1.17%)
Mar 28, 2018	32.31	32.31	32.31	32.31	106	-0.05(-0.15%)
Mar 27, 2018	32.36	32.36	32.36	32.36	137	-0.03(-0.09%)
Mar 26, 2018	32.60	32.60	32.38	32.38	390	+0.19(+0.58%)
Mar 23, 2018	32.20	32.20	32.20	32.20	890	+0.99(+3.18%)
Mar 21, 2018		31.21	31.21	31.21	2	-0.24(-0.75%)
Mar 20, 2018	31.44	31.44	31.44	31.44	159	+0.13(+0.42%)
Mar 15, 2018		31.31	31.31	31.31	26	+0.15(+0.48%)
Mar 14, 2018	31.10	31.16	31.04	31.16	743	+0.13(+0.43%)
Mar 13, 2018	31.01	31.03	30.92	31.03	426	+0.19(+0.63%)
Mar 12, 2018	30.87	30.87	30.83	30.83	742	-0.29(-0.93%)
Mar 09, 2018	31.13	31.13	31.12	31.12	1,273	-0.46(-1.44%)
Mar 08, 2018	31.58	31.58	31.58	31.58	1,060	+0.07(+0.22%)
Mar 07, 2018	31.71	31.71	31.51	31.51	348	-0.70(-2.17%)
Mar 05, 2018		32.21	32.21	32.21	65	-0.64(-1.95%)
Mar 02, 2018	32.93	33.01	32.85	32.85	4,878	+0.08(+0.23%)
Mar 01, 2018	32.68	32.77	32.68	32.77	2,257	+0.10(+0.32%)
Feb 28, 2018	32.64	32.67	32.64	32.67	636	+0.73(+2.27%)
Feb 26, 2018		31.94	31.94	31.94	2	-0.09(-0.27%)
Feb 22, 2018		32.03	32.03	32.03	0	+0.01(+0.03%)
Feb 21, 2018	32.06	32.06	31.87	32.02	644	+0.03(+0.09%)
Feb 16, 2018		31.99	31.99	31.99	1	-0.16(-0.50%)
Feb 15, 2018		32.51	32.14	32.15	148,152	-0.33(-1.02%)
Feb 14, 2018	33.23	33.23	32.48	32.48	503	-0.55(-1.66%)
Feb 13, 2018	33.11	33.12	33.03	33.03	995	+0.00(+0.00%)
Feb 12, 2018	33.23	33.54	32.95	33.03	3,167	-0.75(-2.23%)
Feb 09, 2018	34.01	34.25	33.78	33.78	7,618	+0.08(+0.25%)
Feb 08, 2018	32.95	33.70	32.95	33.70	1,643	+0.96(+2.93%)
Feb 07, 2018		32.84	32.71	32.74	14,158	-0.15(-0.45%)
Feb 06, 2018	33.17	34.12	32.77	32.88	11,267	+0.01(+0.03%)
Feb 05, 2018	32.23	32.87	32.23	32.87	1,822	+0.78(+2.44%)
Feb 02, 2018	31.47	32.11	31.47	32.09	3,502	+0.59(+1.86%)
Feb 01, 2018	31.65	31.65	31.51	31.51	434	+0.08(+0.27%)
Jan 31, 2018	31.25	31.42	31.25	31.42	805	+0.03(+0.09%)
Jan 30, 2018	31.23	31.41	31.23	31.39	2,677	+0.38(+1.23%)
Jan 29, 2018	31.02	31.02	30.97	31.01	518	+0.05(+0.15%)
Jan 26, 2018	30.93	30.97	30.93	30.97	754	-0.14(-0.45%)
Jan 25, 2018	31.12	31.12	31.06	31.11	3,206	-0.02(-0.05%)
Jan 24, 2018	31.12	31.12	31.12	31.12	106	+0.01(+0.02%)
Jan 23, 2018	31.14	31.14	31.11	31.11	1,487	-0.36(-1.13%)
Jan 18, 2018		31.47	31.47	31.47	53	-0.09(-0.30%)
Jan 16, 2018		31.56	31.56	31.56	33	+0.36(+1.14%)
Jan 12, 2018		31.21	31.21	31.21	0	-0.13(-0.42%)
Jan 11, 2018	31.89	31.89	31.34	31.34	500	-0.68(-2.12%)
Jan 10, 2018	32.02	32.02	32.02	32.02	160	+0.10(+0.32%)
Jan 09, 2018	31.91	31.91	31.91	31.91	229	+0.06(+0.18%)
Jan 08, 2018	31.91	32.15	31.85	31.86	4,876	-0.09(-0.29%)
Jan 05, 2018	32.11	32.13	31.95	31.95	1,819	-0.10(-0.32%)
Jan 04, 2018	32.06	32.08	32.05	32.05	1,701	-0.04(-0.12%)
Jan 03, 2018	32.09	32.24	32.09	32.09	4,363	-0.10(-0.32%)
Jan 02, 2018	32.31	32.31	32.31	32.20	18,590	-0.15(-0.47%)
Dec 29, 2017		32.35	32.35	32.35	0	+0.18(+0.56%)
Dec 28, 2017	32.27	32.28	32.16	32.17	5,995	+0.02(+0.07%)
Dec 27, 2017		32.18	32.18	32.14	954	-0.03(-0.10%)
Dec 26, 2017	32.24	32.25	32.18	32.18	5,542	-0.10(-0.32%)
Dec 22, 2017	32.25	32.28	32.23	32.28	1,219	+0.14(+0.44%)
Dec 21, 2017	32.18	32.18	32.08	32.14	24,279	-0.11(-0.33%)
Dec 20, 2017	32.35	32.35	32.22	32.25	36,870	-0.07(-0.23%)
Dec 19, 2017	32.23	32.32	32.21	32.32	31,736	+0.17(+0.53%)
Dec 18, 2017	32.55	32.55	32.07	32.15	1,436	-0.30(-0.93%)
Dec 15, 2017	32.58	33.08	32.45	32.45	3,940	-0.63(-1.91%)
Dec 14, 2017	33.07	33.08	33.07	33.08	436	+0.38(+1.17%)
Dec 13, 2017	32.63	32.70	32.63	32.70	912	-0.09(-0.27%)
Dec 12, 2017	32.74	32.79	32.65	32.79	4,029	-0.06(-0.17%)
Dec 11, 2017	32.57	32.85	32.57	32.85	3,521	+0.18(+0.55%)
Dec 07, 2017		32.67	32.67	32.67	0	-0.15(-0.46%)
Dec 06, 2017	32.83	32.83	32.82	32.82	424	+0.18(+0.55%)
Dec 05, 2017	32.49	32.64	32.47	32.64	4,927	+0.26(+0.82%)
Dec 04, 2017	32.15	32.38	32.04	32.38	8,668	-0.08(-0.26%)
Dec 01, 2017	32.34	32.93	32.34	32.46	27,395	+0.28(+0.88%)
Nov 30, 2017	32.16	32.18	32.16	32.18	473	+0.04(+0.12%)
Nov 29, 2017	32.16	32.16	32.10	32.14	1,688	-0.21(-0.64%)
Nov 28, 2017	32.63	32.81	32.35	32.35	3,304	-0.53(-1.61%)
Nov 24, 2017		32.88	32.88	32.88	0	+0.08(+0.23%)
Nov 22, 2017	32.80	32.83	32.76	32.80	1,381	-0.07(-0.23%)
Nov 21, 2017	32.87	32.87	32.87	32.87	222	-0.42(-1.25%)
Nov 20, 2017	33.29	33.29	33.29	33.29	383	-0.11(-0.32%)
Nov 17, 2017	33.54	33.54	33.29	33.40	62,003	-0.17(-0.49%)
Nov 16, 2017	34.06	34.06	33.56	33.56	1,356	-0.58(-1.71%)
Nov 15, 2017	34.15	34.29	34.04	34.15	2,198	+0.17(+0.50%)
Nov 14, 2017	34.02	34.03	33.98	33.98	1,308	+0.05(+0.14%)
Nov 13, 2017	33.97	33.97	33.93	33.93	35,434	-0.09(-0.28%)
Nov 09, 2017		34.03	34.03	34.03	0	+0.15(+0.45%)
Nov 08, 2017	34.11	34.15	33.88	33.88	972	-0.12(-0.36%)
Nov 07, 2017	33.74	34.08	33.74	34.00	1,275	+0.52(+1.55%)
Nov 02, 2017		33.48	33.48	33.48	1	-0.19(-0.56%)
Nov 01, 2017	33.52	33.67	33.52	33.67	2,777	+0.42(+1.28%)
Oct 31, 2017	33.37	33.37	33.24	33.24	1,596	-0.12(-0.35%)
Oct 27, 2017		33.36	33.36	33.36	33	+0.13(+0.38%)
Oct 26, 2017	33.23	33.23	33.23	33.23	212	-0.27(-0.81%)
Oct 25, 2017	33.34	33.51	33.34	33.51	863	+0.26(+0.79%)
Oct 24, 2017	33.34	33.34	33.24	33.24	2,764	-0.16(-0.48%)
Oct 23, 2017	33.24	33.40	33.24	33.40	22,692	-0.07(-0.20%)
Oct 19, 2017		33.47	33.47	33.47	7	-0.03(-0.08%)
Oct 18, 2017	33.50	33.50	33.50	33.50	108	-0.11(-0.34%)
Oct 17, 2017	33.52	33.61	33.52	33.61	375	+0.11(+0.34%)
Oct 16, 2017	33.36	33.51	33.36	33.50	901	+0.06(+0.17%)
Oct 13, 2017	33.41	33.44	33.41	33.44	213	-0.06(-0.17%)
Oct 12, 2017	33.50	33.50	33.50	33.50	150	+0.16(+0.48%)
Oct 10, 2017		33.34	33.34	33.34	21	+0.06(+0.18%)
Oct 06, 2017		33.28	33.28	33.28	21	-0.02(-0.07%)
Oct 04, 2017		33.30	33.30	33.30	0	+0.15(+0.46%)
Oct 03, 2017	33.15	33.15	33.15	33.15	112	-0.66(-1.95%)
Sep 28, 2017				33.81	18	-0.47(-1.38%)
Sep 27, 2017	34.37	34.37	34.28	34.28	1,350	-0.17(-0.49%)
Sep 26, 2017	34.45	34.45	34.45	34.45	127	-0.59(-1.70%)
Sep 21, 2017				35.04	115	-0.08(-0.21%)
Sep 20, 2017	35.12	35.12	35.12	35.12	135	-0.33(-0.93%)
Sep 15, 2017				35.45	31	-0.11(-0.32%)
Sep 13, 2017				35.56	1	-0.13(-0.37%)
Sep 12, 2017	35.84	35.84	35.70	35.70	1,273	-0.66(-1.82%)
Sep 11, 2017	36.36	36.36	36.36	36.36	208	+0.09(+0.26%)
Sep 06, 2017				36.26	9	-0.17(-0.48%)
Sep 05, 2017	36.38	36.44	35.84	36.44	1,128	-0.48(-1.29%)
Aug 30, 2017				36.91	13	+0.18(+0.49%)
Aug 29, 2017	37.12	37.12	36.73	36.73	1,177	-0.08(-0.23%)
Aug 25, 2017				36.82	143	-0.12(-0.34%)
Aug 24, 2017	36.94	36.94	36.94	36.94	199	-0.18(-0.48%)
Aug 23, 2017	37.12	37.12	37.12	37.12	204	+0.20(+0.54%)
Aug 22, 2017	37.17	37.17	36.92	36.92	731	-0.39(-1.04%)
Aug 21, 2017	37.49	37.49	37.30	37.31	1,165	-0.05(-0.13%)
Aug 18, 2017	37.26	37.36	37.26	37.36	705	+0.36(+0.97%)
Aug 17, 2017	36.63	37.00	36.48	37.00	1,181	+0.47(+1.29%)
Aug 15, 2017				36.52	5,488	+0.25(+0.68%)
Aug 14, 2017	36.63	36.63	36.18	36.28	5,827	-0.46(-1.26%)
Aug 11, 2017	37.29	37.29	36.67	36.74	4,183	+0.64(+1.78%)
Aug 09, 2017				36.10	7	+0.57(+1.59%)
Aug 08, 2017	35.68	35.68	35.53	35.53	1,436	-0.21(-0.58%)
Aug 04, 2017		35.74	35.74	35.74	0	+0.04(+0.11%)
Aug 03, 2017	35.73	35.73	35.70	35.70	424	-0.01(-0.03%)
Aug 02, 2017	35.46	35.83	35.46	35.71	1,034	+0.45(+1.28%)
Aug 01, 2017	35.26	35.26	35.26	35.26	202	-0.07(-0.19%)
Jul 31, 2017	35.41	35.41	35.33	35.33	222	+0.05(+0.13%)
Jul 28, 2017	35.38	35.38	35.28	35.28	1,116	+0.20(+0.56%)
Jul 26, 2017				35.08	86	-0.07(-0.19%)
Jul 24, 2017				35.15	2	+0.01(+0.03%)
Jul 21, 2017	35.16	35.17	35.13	35.14	1,938	+0.15(+0.43%)
Jul 20, 2017	34.99	34.99	34.99	34.99	395	-0.21(-0.59%)
Jul 19, 2017	35.27	35.27	35.20	35.20	1,075	-0.29(-0.82%)
Jul 18, 2017	35.43	35.59	35.43	35.49	2,807	+0.13(+0.37%)
Jul 17, 2017	35.51	35.51	35.25	35.36	326,291	-0.14(-0.40%)
Jul 14, 2017	35.53	35.53	35.50	35.50	371	-0.43(-1.21%)
Jul 11, 2017		35.93	35.93	35.93	0	+0.06(+0.18%)
Jul 07, 2017				35.87	199	-0.35(-0.96%)
Jul 06, 2017	36.03	36.21	35.92	36.21	1,198	+0.50(+1.39%)
Jul 05, 2017	35.81	35.81	35.72	35.72	640	-0.21(-0.58%)
Jul 03, 2017	35.93	35.93	35.93	35.93	0	+0.00(+0.00%)
Jun 29, 2017		35.93	35.93	35.93	0	+0.37(+1.03%)
Jun 28, 2017	35.56	35.60	35.56	35.56	1,539	-0.53(-1.47%)
Jun 27, 2017	36.03	36.09	36.01	36.09	1,094	+0.28(+0.78%)
Jun 26, 2017	35.82	35.84	35.81	35.81	635	-0.15(-0.42%)
Jun 23, 2017	35.96	35.96	35.96	35.96	288	-0.11(-0.30%)
Jun 20, 2017		36.07	36.07	36.07	0	+0.40(+1.11%)
Jun 19, 2017	35.68	35.68	35.68	35.68	212	-0.16(-0.45%)
Jun 15, 2017				35.84	49	+0.26(+0.72%)
Jun 14, 2017	35.43	35.61	35.39	35.58	2,927	+0.41(+1.17%)
Jun 13, 2017	35.21	35.27	35.17	35.17	5,703	-0.19(-0.53%)
Jun 09, 2017				35.36	3	-0.36(-1.00%)
Jun 08, 2017	35.84	35.84	35.71	35.71	2,280	-0.69(-1.90%)
Jun 07, 2017	36.43	36.43	36.35	36.40	4,241	+0.05(+0.14%)
Jun 06, 2017	36.35	36.35	36.35	36.35	159	+0.52(+1.45%)
Jun 02, 2017		35.83	35.83	35.83	0	-0.60(-1.66%)
Jun 01, 2017	36.71	36.71	36.44	36.44	515	-0.48(-1.31%)
May 31, 2017	36.92	36.92	36.92	36.92	554	-0.13(-0.36%)
May 30, 2017	37.05	37.05	37.05	37.05	188	-0.16(-0.43%)
May 26, 2017	37.21	37.21	37.21	37.21	106	+0.50(+1.37%)
May 25, 2017	37.02	37.02	36.29	36.71	1,327	-0.02(-0.05%)
May 24, 2017	36.97	36.97	36.73	36.73	347	-0.14(-0.38%)
May 22, 2017				36.87	26	-0.18(-0.49%)
May 18, 2017				37.05	119	-0.07(-0.20%)
May 17, 2017	36.84	37.20	36.84	37.13	461	+0.52(+1.43%)
May 16, 2017	36.33	36.60	36.33	36.60	324	+0.44(+1.21%)
May 15, 2017	36.17	36.17	36.17	36.17	1,145	-0.45(-1.24%)
May 12, 2017	36.51	36.70	36.51	36.62	2,625	-0.03(-0.08%)
May 11, 2017	35.86	36.65	35.86	36.65	2,226	+0.43(+1.18%)
May 10, 2017	36.31	36.32	36.15	36.22	6,045	-0.08(-0.23%)
May 09, 2017	36.31	36.31	36.31	36.31	530	+0.08(+0.22%)
May 05, 2017				36.23	3	+0.29(+0.80%)

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.