Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	35.66	35.69	35.66	35.69	820	+0.05(+0.14%)
Sep 27, 2018	35.64	35.64	35.64	35.64	421	-0.01(-0.02%)
Sep 26, 2018	35.57	35.64	35.57	35.64	1,689	+0.03(+0.08%)
Sep 25, 2018	35.61	35.61	35.58	35.61	2,274	-0.04(-0.11%)
Sep 24, 2018	35.65	35.65	35.65	35.65	410	+0.00(+0.00%)
Sep 21, 2018	35.65	35.65	35.65	35.65	547	+0.04(+0.10%)
Sep 20, 2018	35.65	35.65	35.59	35.62	1,705	-0.02(-0.05%)
Sep 19, 2018	35.64	35.64	35.64	35.64	919	+0.02(+0.05%)
Sep 18, 2018	35.62	35.62	35.62	35.62	194	+0.00(+0.00%)
Sep 17, 2018	35.61	35.67	35.61	35.62	13,484	-0.02(-0.05%)
Sep 14, 2018	35.67	35.67	35.64	35.64	1,367	-0.02(-0.06%)
Sep 13, 2018	35.66	35.66	35.66	35.66	1,082	+0.12(+0.34%)
Sep 12, 2018	35.55	35.55	35.54	35.54	2,145	+0.05(+0.14%)
Sep 11, 2018	35.49	35.49	35.49	35.49	306	+0.00(+0.00%)
Sep 10, 2018	35.52	35.52	35.49	35.49	1,373	+0.02(+0.05%)
Sep 07, 2018	35.40	35.47	35.40	35.47	957	-0.00(-0.01%)
Sep 06, 2018	35.47	35.47	35.47	35.47	623	+0.04(+0.11%)
Sep 05, 2018	35.45	35.49	35.43	35.43	2,028	-0.10(-0.28%)
Sep 04, 2018	35.46	35.53	35.46	35.53	1,577	+0.00(+0.00%)
Aug 31, 2018		35.53	35.53	35.53	0	+0.00(+0.00%)
Aug 30, 2018	35.53	35.53	35.53	35.53	2,102	-0.03(-0.08%)
Aug 29, 2018	35.50	35.56	35.50	35.56	2,293	+0.01(+0.02%)
Aug 28, 2018	35.55	35.55	35.55	35.55	673	+0.04(+0.11%)
Aug 27, 2018	35.51	35.51	35.51	35.51	935	-0.03(-0.07%)
Aug 24, 2018	35.54	35.54	35.54	35.54	1,099	+0.08(+0.23%)
Aug 23, 2018	35.47	35.47	35.46	35.46	1,078	-0.02(-0.06%)
Aug 22, 2018	35.47	35.48	35.47	35.48	901	+0.01(+0.02%)
Aug 21, 2018	35.47	35.47	35.47	35.47	601	+0.08(+0.23%)
Aug 20, 2018	35.42	35.42	35.39	35.39	934	+0.12(+0.33%)
Aug 17, 2018	35.28	35.28	35.28	35.28	274	+0.00(+0.01%)
Aug 16, 2018	35.27	35.27	35.27	35.27	233	+0.00(+0.00%)
Aug 15, 2018	35.30	35.30	35.27	35.27	1,825	-0.10(-0.30%)
Aug 14, 2018	35.34	35.38	35.34	35.38	1,122	+0.06(+0.17%)
Aug 13, 2018	35.34	35.34	35.31	35.32	1,161	-0.03(-0.09%)
Aug 10, 2018	35.36	35.37	35.35	35.35	10,994	-0.11(-0.32%)
Aug 09, 2018	35.46	35.46	35.46	35.46	491	-0.01(-0.03%)
Aug 08, 2018	35.47	35.47	35.47	35.47	2,318	+0.04(+0.10%)
Aug 07, 2018	35.44	35.44	35.43	35.44	1,741	+0.04(+0.12%)
Aug 06, 2018	35.36	35.40	35.36	35.40	7,536	+0.07(+0.19%)
Aug 03, 2018	35.33	35.33	35.33	35.33	961	+0.04(+0.12%)
Aug 02, 2018	35.28	35.29	35.28	35.29	2,924	-0.05(-0.14%)
Aug 01, 2018	35.31	35.34	35.23	35.34	15,845	+0.03(+0.09%)
Jul 31, 2018	35.30	35.30	35.30	35.30	1,282	+0.07(+0.21%)
Jul 30, 2018	35.24	35.24	35.23	35.23	6,978	+0.06(+0.16%)
Jul 27, 2018	35.17	35.17	35.17	35.17	966	-0.04(-0.12%)
Jul 26, 2018	35.25	35.25	35.22	35.22	1,231	+0.12(+0.33%)
Jul 24, 2018		35.10	35.10	35.10	651	+0.04(+0.12%)
Jul 23, 2018	35.07	35.07	35.06	35.06	17,795	-0.01(-0.02%)
Jul 20, 2018	35.07	35.07	35.07	35.07	514	-0.04(-0.10%)
Jul 18, 2018		35.10	35.10	35.10	655	+0.04(+0.10%)
Jul 17, 2018	35.02	35.07	35.02	35.07	4,271	-0.00(-0.00%)
Jul 16, 2018	35.07	35.07	35.00	35.07	3,223	-0.04(-0.10%)
Jul 13, 2018	35.14	35.14	35.10	35.10	2,453	+0.04(+0.12%)
Jul 12, 2018	35.06	35.06	35.06	35.06	860	+0.09(+0.25%)
Jul 11, 2018	34.99	34.99	34.97	34.97	1,601	-0.04(-0.12%)
Jul 10, 2018	35.02	35.02	34.96	35.02	1,488	+0.02(+0.06%)
Jul 09, 2018	34.93	34.99	34.93	34.99	4,131	+0.04(+0.12%)
Jul 06, 2018	34.94	34.95	34.94	34.95	2,324	+0.10(+0.29%)
Jul 05, 2018	34.87	34.88	34.85	34.85	10,721	-0.01(-0.02%)
Jul 03, 2018		34.86	34.86	34.86	0	+0.08(+0.22%)
Jul 02, 2018	34.78	34.78	34.78	34.78	1,662	-0.14(-0.39%)
Jun 29, 2018	34.91	34.91	34.91	34.91	683	-0.04(-0.10%)
Jun 28, 2018	34.87	34.95	34.85	34.95	2,138	-0.00(-0.01%)
Jun 27, 2018	35.04	35.04	34.95	34.95	2,807	-0.12(-0.34%)
Jun 26, 2018	35.05	35.07	35.00	35.07	1,102	-0.01(-0.04%)
Jun 25, 2018	35.06	35.09	35.02	35.09	1,358	-0.01(-0.02%)
Jun 22, 2018	35.09	35.09	35.09	35.09	1,007	-0.05(-0.14%)
Jun 20, 2018		35.15	35.15	35.15	220	+0.04(+0.12%)
Jun 19, 2018	35.07	35.10	35.07	35.10	2,199	-0.04(-0.12%)
Jun 18, 2018	35.07	35.17	35.07	35.15	3,595	+0.03(+0.08%)
Jun 14, 2018		35.12	35.12	35.12	221	+0.05(+0.14%)
Jun 13, 2018	35.11	35.11	35.06	35.07	73,233	+0.07(+0.19%)
Jun 12, 2018	35.02	35.08	35.00	35.00	1,626	+0.01(+0.01%)
Jun 11, 2018	34.99	34.99	34.99	34.99	1,070	-0.03(-0.08%)
Jun 08, 2018	35.02	35.02	35.02	35.02	1,748	+0.01(+0.02%)
Jun 07, 2018	34.99	35.04	34.96	35.02	1,800	+0.02(+0.06%)
Jun 06, 2018		34.99		34.99	816	+0.12(+0.33%)
Jun 05, 2018	34.86	34.91	34.86	34.88	1,377	-0.03(-0.09%)
Jun 04, 2018	34.91	34.91	34.91	34.91	1,183	+0.07(+0.19%)
Jun 01, 2018	34.86	34.86	34.84	34.84	957	+0.08(+0.22%)
May 31, 2018	34.77	34.77	34.77	34.77	1,212	+0.01(+0.03%)
May 30, 2018	34.76	34.76	34.76	34.76	648	+0.10(+0.28%)
May 29, 2018	34.70	34.70	34.66	34.66	2,070	-0.17(-0.50%)
May 25, 2018		34.83	34.83	34.83	0	+0.02(+0.06%)
May 24, 2018	34.85	34.85	34.81	34.81	1,215	-0.02(-0.06%)
May 22, 2018		34.83	34.83	34.83	568	+0.03(+0.08%)
May 21, 2018	34.77	34.82	34.77	34.80	1,343	+0.02(+0.06%)
May 18, 2018	34.77	34.78	34.77	34.78	806	-0.01(-0.04%)
May 17, 2018	34.82	34.82	34.78	34.80	1,240	-0.03(-0.07%)
May 16, 2018	34.81	34.84	34.77	34.82	1,624	+0.05(+0.15%)
May 15, 2018	34.82	34.82	34.75	34.77	9,965	-0.12(-0.34%)
May 14, 2018	34.87	34.89	34.87	34.89	1,593	+0.06(+0.17%)
May 11, 2018	34.83	34.83	34.83	34.83	985	-0.02(-0.07%)
May 10, 2018	34.87	34.88	34.85	34.85	2,336	+0.06(+0.19%)
May 08, 2018		34.79	34.79	34.79	553	+0.01(+0.02%)
May 07, 2018	34.75	34.81	34.75	34.78	2,920	+0.00(+0.00%)
May 04, 2018	34.78	34.78	34.78	34.78	450	+0.04(+0.10%)
May 03, 2018	34.75	34.75	34.75	34.75	770	-0.02(-0.06%)
May 02, 2018	34.75	34.80	34.70	34.77	2,398	+0.01(+0.04%)
May 01, 2018	34.69	34.78	34.69	34.75	4,053	-0.02(-0.06%)
Apr 30, 2018	34.81	34.81	34.77	34.77	4,197	-0.01(-0.03%)
Apr 27, 2018	34.80	34.80	34.78	34.78	1,639	+0.07(+0.21%)
Apr 26, 2018	34.71	34.71	34.71	34.71	362	+0.01(+0.02%)
Apr 25, 2018	34.65	34.71	34.65	34.70	4,581	-0.11(-0.31%)
Apr 24, 2018	34.81	34.81	34.81	34.81	619	+0.04(+0.12%)
Apr 23, 2018	34.86	34.86	34.76	34.77	4,731	-0.13(-0.37%)
Apr 20, 2018	34.91	34.94	34.90	34.90	1,368	-0.08(-0.22%)
Apr 19, 2018	34.95	34.98	34.95	34.98	2,499	-0.14(-0.39%)
Apr 18, 2018	35.08	35.12	35.08	35.11	4,192	+0.04(+0.11%)
Apr 17, 2018	35.11	35.11	35.07	35.07	4,136	+0.05(+0.15%)
Apr 16, 2018	35.05	35.05	35.02	35.02	1,089	+0.06(+0.17%)
Apr 13, 2018	34.99	34.99	34.90	34.96	12,522	+0.05(+0.13%)
Apr 12, 2018	34.95	34.96	34.91	34.92	1,343	+0.14(+0.40%)
Apr 11, 2018	34.81	34.82	34.78	34.78	2,066	-0.07(-0.21%)
Apr 10, 2018	34.79	34.85	34.79	34.85	60,585	+0.15(+0.43%)
Apr 09, 2018	34.66	34.70	34.66	34.70	2,603	+0.13(+0.37%)
Apr 06, 2018	34.57	34.57	34.57	34.57	738	-0.08(-0.23%)
Apr 05, 2018	34.65	34.65	34.65	34.65	816	+0.05(+0.14%)
Apr 04, 2018	34.53	34.63	34.53	34.60	2,537	+0.12(+0.36%)
Apr 03, 2018	34.55	34.55	34.48	34.48	3,163	+0.10(+0.29%)
Apr 02, 2018	34.39	34.39	34.37	34.38	1,908	-0.17(-0.49%)
Mar 29, 2018		34.54	34.54	34.54	0	+0.14(+0.41%)
Mar 28, 2018	34.43	34.47	34.40	34.40	2,472	-0.11(-0.32%)
Mar 27, 2018	34.50	34.53	34.50	34.51	983	+0.06(+0.17%)
Mar 26, 2018	34.44	34.47	34.42	34.46	1,963	+0.10(+0.28%)
Mar 23, 2018	34.45	34.46	34.36	34.36	6,486	-0.06(-0.18%)
Mar 22, 2018	34.47	34.47	34.42	34.42	1,080	-0.13(-0.38%)
Mar 21, 2018	34.55	34.55	34.55	34.55	395	+0.04(+0.10%)
Mar 20, 2018	34.52	34.52	34.52	34.52	748	-0.01(-0.02%)
Mar 19, 2018	34.52	34.52	34.52	34.52	1,573	-0.06(-0.18%)
Mar 16, 2018	34.57	34.59	34.57	34.59	2,167	-0.01(-0.03%)
Mar 15, 2018	34.59	34.59	34.59	34.59	541	+0.05(+0.13%)
Mar 14, 2018	34.62	34.62	34.52	34.55	924	-0.09(-0.26%)
Mar 13, 2018	34.70	34.70	34.64	34.64	1,949	-0.06(-0.16%)
Mar 12, 2018	34.74	34.74	34.69	34.69	855	-0.06(-0.18%)
Mar 09, 2018	34.76	34.76	34.76	34.76	1,144	+0.15(+0.43%)
Mar 08, 2018	34.62	34.62	34.61	34.61	3,773	+0.02(+0.06%)
Mar 07, 2018				34.59	1,925	-0.06(-0.18%)
Mar 06, 2018	34.64	34.66	34.64	34.65	22,599	+0.06(+0.18%)
Mar 05, 2018	34.58	34.59	34.58	34.59	1,383	+0.05(+0.15%)
Mar 02, 2018	34.54	34.54	34.54	34.54	1,938	-0.11(-0.32%)
Feb 28, 2018		34.65	34.65	34.65	466	-0.06(-0.18%)
Feb 27, 2018	34.70	34.71	34.68	34.71	997	-0.10(-0.28%)
Feb 26, 2018	34.81	34.81	34.81	34.81	1,431	+0.08(+0.22%)
Feb 23, 2018	34.62	34.74	34.62	34.73	738	+0.06(+0.17%)
Feb 22, 2018	34.70	34.72	34.66	34.67	2,014	-0.08(-0.23%)
Feb 21, 2018	34.77	34.77	34.75	34.75	3,995	+0.00(+0.01%)
Feb 20, 2018	34.74	34.75	34.74	34.75	1,600	-0.04(-0.13%)
Feb 16, 2018		34.80	34.80	34.80	0	+0.24(+0.69%)
Feb 15, 2018	34.54	34.56	34.54	34.56	812	+0.33(+0.96%)
Feb 14, 2018	34.23	34.23	34.23	34.23	662	-0.15(-0.43%)
Feb 13, 2018	34.36	34.38	34.33	34.38	3,639	-0.09(-0.26%)
Feb 12, 2018	34.41	34.47	34.41	34.47	4,018	+0.31(+0.92%)
Feb 09, 2018	34.35	34.35	34.12	34.15	1,347	-0.25(-0.74%)
Feb 08, 2018	34.58	34.58	34.41	34.41	4,372	-0.47(-1.34%)
Feb 07, 2018	34.93	34.93	34.87	34.87	1,969	+0.09(+0.26%)
Feb 06, 2018	34.73	34.78	34.52	34.78	73,674	+0.07(+0.20%)
Feb 05, 2018		34.81	34.71	34.71	3,395	-0.08(-0.24%)
Feb 02, 2018	34.91	34.91	34.80	34.80	7,189	-0.25(-0.71%)
Feb 01, 2018	35.05	35.07	35.03	35.04	1,949	-0.03(-0.07%)
Jan 31, 2018	35.04	35.07	35.03	35.07	15,659	+0.02(+0.06%)
Jan 30, 2018		35.11	35.04	35.05	12,677	-0.10(-0.28%)
Jan 29, 2018	35.19	35.19	35.12	35.15	6,766	-0.10(-0.27%)
Jan 26, 2018	35.23	35.24	35.23	35.24	2,278	+0.00(+0.00%)
Jan 25, 2018	35.24	35.24	35.24	35.24	737	-0.02(-0.05%)
Jan 24, 2018	35.22	35.27	35.22	35.26	818	+0.05(+0.14%)
Jan 23, 2018	35.21	35.21	35.21	35.21	473	+0.05(+0.15%)
Jan 22, 2018	35.20	35.20	35.16	35.16	1,861	+0.00(+0.01%)
Jan 19, 2018	35.14	35.15	35.14	35.15	2,076	-0.01(-0.02%)
Jan 18, 2018	35.16	35.16	35.16	35.16	441	-0.04(-0.10%)
Jan 17, 2018	35.21	35.21	35.19	35.20	2,979	+0.01(+0.04%)
Jan 16, 2018		35.22	35.18	35.18	1,899	-0.02(-0.05%)
Jan 12, 2018		35.20	35.20	35.20	0	-0.02(-0.04%)
Jan 11, 2018	35.16	35.22	35.16	35.21	3,871	+0.05(+0.15%)
Jan 10, 2018	35.15	35.16	35.12	35.16	2,055	-0.06(-0.16%)
Jan 09, 2018	35.28	35.28	35.22	35.22	2,329	-0.06(-0.16%)
Jan 08, 2018	35.27	35.27	35.27	35.27	1,190	+0.01(+0.03%)
Jan 05, 2018	35.26	35.27	35.26	35.26	1,642	+0.05(+0.15%)
Jan 04, 2018	35.22	35.23	35.21	35.21	1,800	+0.06(+0.16%)
Jan 03, 2018	35.12	35.15	35.12	35.15	1,854	+0.14(+0.40%)
Jan 02, 2018	35.00	35.01	34.98	35.01	6,654	+0.11(+0.30%)
Dec 29, 2017		34.91	34.91	34.91	0	+0.00(+0.00%)
Dec 28, 2017	34.91	34.91	34.91	34.91	58,726	-0.04(-0.10%)
Dec 27, 2017	34.97	34.97	34.94	34.94	858	-0.16(-0.44%)
Dec 26, 2017	35.10	35.10	35.10	35.10	1,276	+0.05(+0.14%)
Dec 22, 2017	35.06	35.06	35.04	35.05	638	+0.00(+0.00%)
Dec 21, 2017	35.05	35.05	35.05	35.05	846	+0.02(+0.06%)
Dec 19, 2017		35.03	35.03	35.03	377	-0.07(-0.21%)
Dec 18, 2017	35.10	35.12	35.08	35.10	2,523	+0.02(+0.07%)
Dec 15, 2017	35.09	35.11	35.07	35.08	1,420	-0.03(-0.08%)
Dec 14, 2017	35.13	35.13	35.10	35.10	12,877	-0.03(-0.08%)
Dec 13, 2017	35.13	35.13	35.13	35.13	6,539	-0.01(-0.04%)
Dec 12, 2017	35.13	35.17	35.13	35.15	1,205	+0.00(+0.00%)
Dec 11, 2017		35.15	35.15	35.15	2,864	+0.00(+0.00%)
Dec 08, 2017	35.13	35.15	35.12	35.15	13,043	+0.06(+0.16%)
Dec 07, 2017	35.11	35.11	35.09	35.09	428,749	-0.01(-0.02%)
Dec 06, 2017	35.11	35.12	35.10	35.10	5,281	+0.00(+0.00%)
Dec 05, 2017	35.10	35.13	35.10	35.10	2,279	+0.00(+0.00%)
Dec 04, 2017		35.14	35.10	35.10	4,180	+0.01(+0.04%)
Dec 01, 2017	35.10	35.10	35.06	35.08	3,000	-0.16(-0.45%)
Nov 30, 2017	35.22	35.24	35.21	35.24	6,517	+0.07(+0.20%)
Nov 29, 2017	35.20	35.20	35.17	35.17	3,929	-0.06(-0.16%)
Nov 28, 2017	35.14	35.22	35.14	35.22	9,974	+0.11(+0.32%)
Nov 27, 2017	35.15	35.17	35.11	35.11	13,328	-0.04(-0.10%)
Nov 22, 2017		35.15	35.15	35.15	188	+0.00(+0.01%)
Nov 21, 2017	35.15	35.15	35.14	35.14	739	+0.09(+0.27%)
Nov 20, 2017	35.07	35.07	35.05	35.05	1,109	-0.00(-0.00%)
Nov 17, 2017	35.05	35.05	35.05	35.05	381	+0.03(+0.08%)
Nov 16, 2017	34.91	35.02	34.91	35.02	4,939	+0.25(+0.71%)
Nov 15, 2017	34.72	34.77	34.72	34.77	2,254	-0.06(-0.16%)
Nov 14, 2017	34.92	34.92	34.83	34.83	12,460	-0.11(-0.30%)
Nov 13, 2017	34.95	34.95	34.92	34.93	44,575	+0.01(+0.04%)
Nov 10, 2017	34.96	34.96	34.92	34.92	4,485	-0.01(-0.02%)
Nov 09, 2017	34.92	34.94	34.87	34.93	2,852	-0.20(-0.56%)
Nov 08, 2017	35.13	35.13	35.13	35.13	4,434	-0.07(-0.20%)
Nov 07, 2017	35.26	35.26	35.20	35.20	1,044	-0.07(-0.19%)
Nov 06, 2017	35.26	35.26	35.26	35.26	402	+0.00(+0.01%)
Nov 03, 2017	35.29	35.29	35.26	35.26	8,623	+0.01(+0.02%)
Nov 02, 2017	35.26	35.26	35.25	35.25	3,155	-0.03(-0.08%)
Nov 01, 2017	35.29	35.29	35.26	35.28	2,905	-0.12(-0.34%)
Oct 31, 2017	35.40	35.40	35.40	35.40	1,939	+0.04(+0.12%)
Oct 30, 2017	35.39	35.39	35.36	35.36	706	-0.02(-0.05%)
Oct 27, 2017	35.38	35.38	35.38	35.38	699	+0.04(+0.10%)
Oct 26, 2017	35.34	35.34	35.34	35.34	482	-0.01(-0.04%)
Oct 25, 2017	35.33	35.35	35.32	35.35	5,102	-0.07(-0.19%)
Oct 24, 2017	35.43	35.47	35.42	35.42	7,093	-0.01(-0.04%)
Oct 23, 2017	35.43	35.44	35.43	35.44	547	-0.01(-0.02%)
Oct 20, 2017	35.44	35.44	35.44	35.44	2,851	+0.07(+0.20%)
Oct 17, 2017		35.37	35.37	35.37	0	+0.17(+0.48%)
Oct 16, 2017	35.20	35.20	35.20	35.20	147	-0.09(-0.24%)
Oct 12, 2017		35.29	35.29	35.29	1	-0.00(-0.00%)
Oct 10, 2017		35.29	35.29	35.29	36	+0.04(+0.10%)
Oct 09, 2017	35.27	35.27	35.25	35.25	14,187	+0.01(+0.02%)
Oct 06, 2017	35.24	35.24	35.24	35.24	14,328	+0.00(+0.00%)
Oct 05, 2017	35.24	35.27	35.24	35.24	23,316	+0.00(+0.00%)
Oct 03, 2017				35.24	59	+0.09(+0.25%)

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.