Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.80	33.80	33.59	33.59	2,165	-0.12(-0.36%)
Apr 27, 2018	34.01	34.01	33.66	33.71	1,878	-0.01(-0.03%)
Apr 26, 2018	33.38	33.81	33.38	33.72	8,096	+0.76(+2.29%)
Apr 25, 2018	33.01	33.01	32.97	32.97	717	-0.29(-0.87%)
Apr 24, 2018	33.80	33.80	33.26	33.26	741	-0.45(-1.33%)
Apr 23, 2018	34.80	34.80	33.27	33.70	855	-0.27(-0.79%)
Apr 20, 2018	35.11	35.11	33.97	33.97	562	+0.03(+0.09%)
Apr 19, 2018	33.78	33.96	33.78	33.94	774	-0.45(-1.31%)
Apr 18, 2018	34.22	34.42	34.22	34.39	7,639	+0.13(+0.38%)
Apr 17, 2018	33.95	34.26	33.95	34.26	3,507	+0.82(+2.44%)
Apr 16, 2018	33.44	33.44	33.43	33.44	566	+0.13(+0.39%)
Apr 13, 2018	33.45	33.45	33.31	33.31	842	-0.04(-0.12%)
Apr 12, 2018	33.35	33.35	33.35	33.35	239	+0.30(+0.90%)
Apr 11, 2018	33.06	33.07	33.06	33.06	647	-0.00(-0.01%)
Apr 10, 2018	33.05	33.06	33.05	33.06	1,339	+0.28(+0.84%)
Apr 09, 2018	32.81	32.89	32.69	32.78	6,570	+0.08(+0.26%)
Apr 06, 2018	32.70	32.70	32.70	32.70	315	-0.56(-1.68%)
Apr 05, 2018	33.04	33.27	33.04	33.26	1,138	+0.76(+2.35%)
Apr 04, 2018	31.81	32.49	31.81	32.49	599	+0.33(+1.04%)
Apr 03, 2018	32.29	32.30	32.00	32.16	2,300	+0.24(+0.75%)
Apr 02, 2018	32.55	32.55	31.92	31.92	3,076	-0.63(-1.92%)
Mar 29, 2018		32.55	32.55	32.55	0	+0.00(+0.00%)
Mar 28, 2018	32.17	32.68	32.17	32.55	2,047	+0.05(+0.15%)
Mar 27, 2018	33.89	33.89	32.50	32.50	2,819	-1.02(-3.05%)
Mar 26, 2018	33.69	33.86	33.12	33.52	3,746	+0.28(+0.84%)
Mar 23, 2018	34.12	34.12	33.24	33.24	3,038	-0.87(-2.56%)
Mar 22, 2018	34.91	34.91	33.83	34.12	5,115	-0.93(-2.65%)
Mar 21, 2018	34.95	35.11	34.95	35.04	1,745	+0.20(+0.57%)
Mar 20, 2018	34.85	34.85	34.85	34.85	692	+0.12(+0.36%)
Mar 19, 2018	35.49	35.49	34.72	34.72	3,037	-0.82(-2.31%)
Mar 16, 2018	35.53	35.54	35.49	35.54	1,761	+0.15(+0.42%)
Mar 15, 2018	35.49	35.49	35.36	35.39	2,763	-0.08(-0.24%)
Mar 14, 2018	35.86	35.86	34.89	35.48	10,714	-0.10(-0.29%)
Mar 13, 2018	35.94	35.94	35.57	35.58	1,625	-0.22(-0.61%)
Mar 12, 2018	35.74	35.83	35.67	35.80	7,579	+0.37(+1.04%)
Mar 09, 2018	35.39	35.47	35.34	35.43	3,425	+0.51(+1.46%)
Mar 08, 2018	34.82	34.99	34.82	34.92	4,152	+0.13(+0.36%)
Mar 07, 2018		34.80		34.80	2,273	+0.28(+0.81%)
Mar 05, 2018		34.52	34.52	34.52	308	+0.39(+1.14%)
Mar 02, 2018	33.48	34.13	32.81	34.13	4,795	+0.37(+1.11%)
Mar 01, 2018	34.31	34.33	33.72	33.75	2,318	-0.76(-2.22%)
Feb 28, 2018	34.90	34.90	34.52	34.52	950	-0.43(-1.24%)
Feb 27, 2018	35.37	35.37	34.95	34.95	2,060	-0.30(-0.84%)
Feb 26, 2018	35.05	35.27	35.04	35.25	4,218	+0.53(+1.52%)
Feb 23, 2018	34.68	34.74	34.68	34.72	2,952	+0.49(+1.42%)
Feb 22, 2018			34.23	34.23	1,411	-0.37(-1.06%)
Feb 21, 2018	34.63	34.63	34.45	34.60	6,691	+0.27(+0.78%)
Feb 20, 2018	34.80	34.80	34.32	34.33	2,208	-0.21(-0.60%)
Feb 16, 2018		34.54	34.54	34.54	0	+0.00(+0.00%)
Feb 15, 2018	34.40	34.54	34.02	34.54	3,379	+0.67(+1.97%)
Feb 14, 2018	33.80	33.87	33.80	33.87	1,635	+0.61(+1.85%)
Feb 13, 2018	32.93	33.25	32.86	33.25	4,811	+0.38(+1.15%)
Feb 12, 2018	32.76	32.88	32.76	32.88	1,057	+0.27(+0.82%)
Feb 09, 2018	32.61	32.61	31.29	32.61	3,352	+0.44(+1.36%)
Feb 08, 2018	33.38	33.38	32.17	32.17	3,436	-1.34(-4.01%)
Feb 07, 2018		33.64	32.90	33.51	1,854	+0.62(+1.88%)
Feb 06, 2018	31.39	32.90	30.10	32.90	7,073	-0.01(-0.03%)
Feb 05, 2018	33.35	33.43	32.21	32.91	5,297	-0.97(-2.85%)
Feb 02, 2018	34.56	34.56	33.00	33.87	7,113	-0.75(-2.18%)
Feb 01, 2018	34.80	34.83	34.62	34.63	2,834	-0.17(-0.49%)
Jan 31, 2018	34.94	34.94	34.80	34.80	14,339	+0.15(+0.43%)
Jan 30, 2018	34.99	34.99	34.57	34.65	9,594	-0.56(-1.58%)
Jan 29, 2018	35.14	35.26	35.10	35.20	3,144	+0.11(+0.31%)
Jan 26, 2018	34.76	35.12	34.76	35.09	3,078	+0.66(+1.91%)
Jan 25, 2018	34.62	34.62	34.44	34.44	2,956	+0.04(+0.10%)
Jan 24, 2018	34.99	34.99	34.40	34.40	1,986	-0.40(-1.14%)
Jan 23, 2018	34.81	35.01	34.80	34.80	8,428	+0.33(+0.96%)
Jan 22, 2018	34.25	34.55	34.25	34.47	2,965	+0.34(+1.01%)
Jan 19, 2018	33.80	34.13	33.79	34.13	1,908	+0.31(+0.93%)
Jan 18, 2018	33.80	34.03	33.79	33.81	7,058	-0.04(-0.12%)
Jan 17, 2018	33.70	33.85	33.60	33.85	8,021	+0.15(+0.44%)
Jan 16, 2018	34.06	34.06	33.70	33.70	3,037	+0.01(+0.03%)
Jan 12, 2018		33.69	33.69	33.69	0	+0.11(+0.32%)
Jan 11, 2018	33.40	33.61	33.40	33.58	2,887	+0.31(+0.93%)
Jan 10, 2018	33.30	33.37	33.07	33.27	6,425	-0.08(-0.23%)
Jan 09, 2018	33.36	33.41	33.29	33.35	5,319	-0.01(-0.03%)
Jan 08, 2018	33.30	33.45	33.20	33.36	3,355	+0.14(+0.42%)
Jan 05, 2018	33.04	33.23	33.04	33.23	2,368	+0.27(+0.81%)
Jan 04, 2018	33.19	33.19	32.86	32.96	11,603	+0.12(+0.38%)
Jan 03, 2018	32.57	32.86	32.57	32.83	3,114	+0.47(+1.46%)
Jan 02, 2018	32.16	32.36	32.16	32.36	1,724	+0.52(+1.62%)
Dec 29, 2017		31.84	31.84	31.84	0	-0.12(-0.39%)
Dec 28, 2017	32.01	32.01	31.92	31.97	1,422	+0.04(+0.12%)
Dec 27, 2017	33.01	33.01	31.93	31.93	5,146	-0.07(-0.22%)
Dec 26, 2017	31.97	32.02	31.97	32.00	610	-0.08(-0.26%)
Dec 22, 2017	32.13	32.13	32.08	32.08	1,202	-0.19(-0.59%)
Dec 21, 2017	32.30	32.30	32.27	32.27	385	+0.02(+0.07%)
Dec 20, 2017	32.20	32.28	32.20	32.25	876	+0.08(+0.25%)
Dec 19, 2017	32.40	32.40	32.17	32.17	1,704	-0.21(-0.63%)
Dec 18, 2017	31.90	32.37	31.90	32.37	4,508	+0.59(+1.85%)
Dec 15, 2017	31.62	31.82	31.62	31.78	613	+0.13(+0.41%)
Dec 14, 2017	31.94	31.94	31.65	31.65	1,004	-0.15(-0.47%)
Dec 13, 2017	31.82	31.91	31.68	31.80	2,116	-0.07(-0.22%)
Dec 12, 2017	31.52	31.87	31.52	31.87	2,717	+0.30(+0.94%)
Dec 11, 2017	31.61	31.61	31.48	31.57	5,378	+0.10(+0.31%)
Dec 08, 2017	31.54	31.54	31.43	31.48	2,616	+0.32(+1.02%)
Dec 07, 2017	31.20	31.21	31.16	31.16	1,282	+0.36(+1.17%)
Dec 06, 2017	30.79	30.80	30.79	30.80	471	-0.08(-0.26%)
Dec 05, 2017	30.67	31.04	30.67	30.88	5,819	-0.30(-0.96%)
Dec 04, 2017	31.70	31.70	31.18	31.18	2,082	-0.07(-0.24%)
Dec 01, 2017	31.48	31.48	31.48	31.25	1,631	-0.22(-0.71%)
Nov 30, 2017	31.42	31.57	31.42	31.48	3,833	+0.30(+0.95%)
Nov 29, 2017	32.05	32.05	31.18	31.18	3,095	-0.60(-1.90%)
Nov 28, 2017	31.92	31.92	31.69	31.78	2,053	+0.10(+0.31%)
Nov 27, 2017	31.87	31.87	31.67	31.68	3,189	-0.19(-0.61%)
Nov 24, 2017	31.95	31.95	31.87	31.88	1,247	+0.11(+0.36%)
Nov 22, 2017	31.77	31.80	31.70	31.76	4,699	-0.00(-0.01%)
Nov 21, 2017	31.57	31.77	31.57	31.77	1,880	+0.43(+1.36%)
Nov 20, 2017	31.45	31.45	31.31	31.34	2,784	+0.08(+0.27%)
Nov 17, 2017	31.29	31.29	31.26	31.26	1,010	+0.08(+0.27%)
Nov 16, 2017	31.13	31.17	31.13	31.17	556	+0.35(+1.12%)
Nov 15, 2017	30.64	30.86	30.64	30.83	4,272	-0.07(-0.24%)
Nov 14, 2017	30.89	30.90	30.87	30.90	901	-0.07(-0.24%)
Nov 13, 2017	31.00	31.00	30.88	30.97	2,142	-0.01(-0.02%)
Nov 10, 2017	30.93	30.98	30.91	30.98	1,131	+0.16(+0.51%)
Nov 09, 2017	30.81	30.82	30.50	30.82	5,189	-0.11(-0.37%)
Nov 08, 2017	30.88	30.94	30.78	30.94	1,592	+0.09(+0.30%)
Nov 07, 2017	30.93	30.93	30.82	30.84	2,741	-0.04(-0.13%)
Nov 06, 2017	30.97	30.97	30.83	30.88	6,232	-0.04(-0.13%)
Nov 03, 2017	30.86	30.95	30.73	30.92	4,338	+0.31(+1.00%)
Nov 02, 2017	30.68	30.68	30.56	30.61	3,506	-0.16(-0.53%)
Nov 01, 2017	31.02	31.02	30.75	30.78	3,984	-0.02(-0.08%)
Oct 31, 2017	30.71	30.82	30.71	30.80	905	+0.06(+0.19%)
Oct 30, 2017	30.81	30.88	30.63	30.74	6,130	-0.00(-0.02%)
Oct 27, 2017	30.68	30.75	30.49	30.75	2,134	+0.40(+1.30%)
Oct 26, 2017	30.36	30.44	30.30	30.35	3,391	+0.08(+0.27%)
Oct 25, 2017	30.82	30.82	30.13	30.27	3,997	-0.33(-1.09%)
Oct 24, 2017	30.62	30.68	30.59	30.60	5,016	-0.05(-0.16%)
Oct 23, 2017	31.02	31.02	30.65	30.65	11,614	-0.15(-0.48%)
Oct 20, 2017	31.00	31.00	30.73	30.80	4,898	+0.07(+0.23%)
Oct 19, 2017	30.77	30.77	30.51	30.73	22,348	-0.10(-0.34%)
Oct 18, 2017	30.95	30.95	30.74	30.84	4,474	+0.05(+0.18%)
Oct 17, 2017	30.86	30.86	30.78	30.78	1,524	-0.03(-0.10%)
Oct 16, 2017	30.87	30.89	30.79	30.81	2,743	+0.13(+0.42%)
Oct 13, 2017	30.60	30.70	30.60	30.68	1,972	+0.16(+0.52%)
Oct 12, 2017	30.70	30.70	30.53	30.53	5,006	-0.04(-0.13%)
Oct 11, 2017	30.48	30.60	30.48	30.57	1,350	+0.21(+0.69%)
Oct 10, 2017	30.58	30.58	30.36	30.36	1,796	+0.02(+0.07%)
Oct 09, 2017	30.56	30.56	30.34	30.34	1,639	-0.05(-0.16%)
Oct 06, 2017	30.45	30.45	30.34	30.39	1,447	-0.04(-0.14%)
Oct 05, 2017	30.34	30.44	30.32	30.43	1,552	+0.16(+0.53%)
Oct 04, 2017	30.25	30.28	30.22	30.27	2,692	+0.07(+0.24%)
Oct 03, 2017	30.17	30.22	30.17	30.20	2,978	+0.37(+1.22%)
Oct 02, 2017	29.83	29.83	29.83	29.83	404	+0.03(+0.12%)
Sep 29, 2017	29.80	29.80	29.80	29.80	304	+0.18(+0.60%)
Sep 28, 2017	29.63	29.63	29.62	29.62	646	-0.01(-0.05%)
Sep 27, 2017	29.53	29.68	29.50	29.63	2,224	+0.25(+0.85%)
Sep 25, 2017				29.38	39	-0.49(-1.65%)
Sep 21, 2017				29.88	115	+0.02(+0.05%)
Sep 20, 2017	29.87	29.87	29.86	29.86	1,108	-0.15(-0.49%)
Sep 19, 2017	29.99	30.03	29.87	30.01	5,443	+0.03(+0.10%)
Sep 18, 2017	29.97	29.98	29.97	29.98	570	+0.24(+0.80%)
Sep 15, 2017	29.80	29.80	29.74	29.74	1,327	+0.20(+0.67%)
Sep 14, 2017	29.56	29.63	29.55	29.55	53,546	-0.02(-0.07%)
Sep 13, 2017	29.60	29.60	29.53	29.57	749	+0.05(+0.17%)
Sep 12, 2017	29.44	29.52	29.41	29.52	685	+0.23(+0.78%)
Sep 11, 2017	29.29	29.29	29.29	29.29	300	+0.24(+0.82%)
Sep 08, 2017	29.07	29.07	29.05	29.05	345	-0.16(-0.54%)
Sep 07, 2017	29.21	29.21	29.19	29.21	703	+0.13(+0.45%)
Sep 06, 2017	29.24	29.24	29.07	29.08	1,800	+0.08(+0.26%)
Sep 05, 2017	29.42	29.42	29.00	29.00	1,198	-0.13(-0.44%)
Aug 31, 2017				29.13	132	+0.32(+1.10%)
Aug 30, 2017	28.81	28.81	28.81	28.81	165	+0.27(+0.94%)
Aug 29, 2017	28.55	28.55	28.55	28.55	681	-0.01(-0.03%)
Aug 24, 2017				28.56	46	+0.04(+0.14%)
Aug 22, 2017				28.52	4	+0.43(+1.53%)
Aug 21, 2017	28.02	28.09	28.02	28.09	821	-0.12(-0.44%)
Aug 18, 2017	28.21	28.21	28.21	28.21	487	-0.26(-0.91%)
Aug 17, 2017	28.62	28.62	28.47	28.47	1,684	-0.26(-0.89%)
Aug 16, 2017	28.79	28.85	28.73	28.73	1,357	+0.07(+0.25%)
Aug 15, 2017	28.66	28.66	28.66	28.66	362	-0.00(-0.01%)
Aug 14, 2017	28.61	28.66	28.61	28.66	771	+0.45(+1.59%)
Aug 10, 2017				28.21	205	-0.57(-1.99%)
Aug 09, 2017	28.78	28.78	28.78	28.78	269	-0.35(-1.19%)
Aug 08, 2017	29.08	29.13	29.08	29.13	901	+0.49(+1.73%)
Aug 04, 2017				28.64	105	+0.01(+0.04%)
Aug 02, 2017				28.62	16	-0.22(-0.76%)
Aug 01, 2017	29.18	29.18	28.84	28.84	1,024	-0.08(-0.27%)
Jul 28, 2017				28.92	139	-0.05(-0.18%)
Jul 27, 2017	29.38	29.38	28.97	28.97	1,084	+0.00(+0.00%)
Jul 26, 2017	28.97	28.97	28.97	28.97	331	-0.32(-1.08%)
Jul 25, 2017	29.32	29.32	29.29	29.29	407	-0.01(-0.03%)
Jul 24, 2017	29.26	29.30	29.26	29.30	687	+0.08(+0.27%)
Jul 21, 2017	29.20	29.22	29.20	29.22	606	-0.04(-0.14%)
Jul 20, 2017	29.21	29.26	29.21	29.26	3,505	+0.31(+1.06%)
Jul 18, 2017				28.95	103	+0.18(+0.62%)
Jul 17, 2017	28.90	28.90	28.77	28.77	605	+0.05(+0.19%)
Jul 13, 2017				28.72	3	+0.62(+2.19%)
Jul 10, 2017				28.10	1	+0.12(+0.43%)
Jul 07, 2017	27.94	27.98	27.94	27.98	439	+0.30(+1.08%)
Jul 06, 2017	27.95	27.95	27.68	27.68	638	-0.28(-0.99%)
Jul 05, 2017	28.01	28.01	27.96	27.96	417	-0.01(-0.05%)
Jul 03, 2017	27.97	27.97	27.97	27.97	90	+0.00(+0.00%)
Jun 30, 2017				27.97	90	+0.31(+1.11%)
Jun 29, 2017	28.56	28.56	27.67	27.67	1,204	-0.54(-1.91%)
Jun 28, 2017	28.20	28.20	28.20	28.20	222	+0.20(+0.73%)
Jun 27, 2017	28.45	28.45	28.00	28.00	802	-0.48(-1.67%)
Jun 26, 2017	28.73	28.73	28.48	28.48	1,035	-0.02(-0.06%)
Jun 23, 2017	28.49	28.49	28.49	28.49	168	+0.13(+0.47%)
Jun 22, 2017	28.33	28.36	28.33	28.36	470	+0.15(+0.52%)
Jun 21, 2017	28.23	28.23	28.22	28.22	745	+0.43(+1.56%)
Jun 19, 2017				27.78	77	+0.18(+0.65%)
Jun 16, 2017	27.65	27.65	27.60	27.60	540	-0.07(-0.26%)
Jun 15, 2017	27.68	27.68	27.68	27.68	6,199	-0.21(-0.75%)
Jun 13, 2017				27.88	25	+0.30(+1.08%)
Jun 12, 2017	27.59	27.59	27.59	27.59	748	-0.52(-1.87%)
Jun 09, 2017	28.35	28.39	28.11	28.11	1,786	+0.14(+0.52%)
Jun 05, 2017				27.97	50	+0.12(+0.44%)
Jun 02, 2017	27.80	27.84	27.80	27.84	207	+0.06(+0.22%)
Jun 01, 2017	27.66	27.78	27.66	27.78	515	+0.46(+1.67%)
May 24, 2017				27.33	112	+0.06(+0.21%)
May 23, 2017	27.30	27.30	27.21	27.27	493	+0.06(+0.20%)
May 22, 2017	27.21	27.21	27.21	27.21	592	+0.05(+0.20%)
May 19, 2017	27.23	27.23	27.16	27.16	441	-0.35(-1.26%)
May 17, 2017				27.51	66	+0.06(+0.21%)
May 15, 2017				27.45	37	+0.18(+0.66%)
May 12, 2017	27.27	27.27	27.27	27.27	417	-0.01(-0.04%)
May 11, 2017	27.28	27.33	27.19	27.28	11,634	+0.17(+0.64%)
May 09, 2017				27.11	2	+0.14(+0.53%)
May 08, 2017	26.96	26.96	26.96	26.96	415	-0.05(-0.18%)
May 03, 2017				27.01	6	+0.01(+0.04%)
May 02, 2017	27.07	27.07	27.00	27.00	1,578	-0.25(-0.93%)

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.