Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	33.19	33.23	33.14	33.23	1,023	-0.22(-0.66%)
Nov 30, 2017	33.57	33.59	33.45	33.45	2,022	+0.49(+1.49%)
Nov 28, 2017		32.96	32.96	32.96	265	+0.22(+0.67%)
Nov 24, 2017		32.74	32.74	32.74	217	-0.12(-0.35%)
Nov 22, 2017	32.97	33.00	32.85	32.85	4,147	-0.02(-0.06%)
Nov 21, 2017	32.67	32.87	32.67	32.87	4,628	+0.50(+1.54%)
Nov 20, 2017	32.30	32.40	32.28	32.37	7,338	+0.31(+0.96%)
Nov 17, 2017	31.96	32.07	31.96	32.07	2,042	-0.06(-0.17%)
Nov 16, 2017	31.77	32.24	31.77	32.12	4,225	+0.32(+1.01%)
Nov 10, 2017		31.80	31.80	31.80	22	-0.05(-0.16%)
Nov 09, 2017	31.90	31.90	31.85	31.85	1,241	+0.01(+0.02%)
Nov 08, 2017	31.57	31.85	31.57	31.85	1,188	+0.03(+0.09%)
Nov 07, 2017	32.32	32.32	31.82	31.82	5,766	-0.51(-1.57%)
Nov 06, 2017	32.33	32.33	32.33	32.33	378	-0.09(-0.27%)
Nov 03, 2017	32.41	32.41	32.41	32.41	359	-0.17(-0.51%)
Nov 02, 2017	32.46	32.58	32.46	32.58	974	+0.19(+0.57%)
Nov 01, 2017	32.72	32.72	32.29	32.39	14,341	-0.05(-0.15%)
Oct 31, 2017	32.44	32.44	32.44	32.44	1,835	-0.40(-1.23%)
Oct 27, 2017		32.84	32.84	32.84	30	+0.14(+0.44%)
Oct 26, 2017	32.69	32.70	32.69	32.70	819	+0.38(+1.18%)
Oct 25, 2017	32.38	32.38	32.32	32.32	1,561	-0.37(-1.14%)
Oct 24, 2017	32.67	32.75	32.67	32.69	5,875	+0.13(+0.41%)
Oct 23, 2017	32.79	32.83	32.56	32.56	7,848	-0.29(-0.88%)
Oct 20, 2017	32.84	32.84	32.84	32.84	381	+0.30(+0.91%)
Oct 19, 2017	32.47	32.55	32.47	32.55	978	-0.19(-0.59%)
Oct 18, 2017	32.58	32.74	32.58	32.74	336	+0.16(+0.49%)
Oct 16, 2017		32.58	32.58	32.58	83	-0.04(-0.13%)
Oct 13, 2017	32.73	32.73	32.62	32.62	5,697	-0.07(-0.21%)
Oct 12, 2017	32.62	32.74	32.62	32.69	66,367	+0.06(+0.18%)
Oct 11, 2017	32.69	32.70	32.61	32.63	2,928	-0.04(-0.12%)
Oct 10, 2017	32.63	32.71	32.63	32.67	143,184	+0.13(+0.41%)
Oct 06, 2017		32.54	32.54	32.54	0	+0.01(+0.03%)
Oct 04, 2017				32.53	104	-0.03(-0.09%)
Oct 03, 2017	32.56	32.56	32.56	32.56	217	+0.02(+0.06%)
Oct 02, 2017	32.21	32.54	32.21	32.54	4,248	+0.30(+0.93%)
Sep 29, 2017	32.24	32.24	32.24	32.24	130	+0.12(+0.38%)
Sep 28, 2017	32.04	32.11	32.04	32.11	501	+0.45(+1.42%)
Sep 27, 2017	31.66	31.66	31.66	31.66	1,041	+0.16(+0.52%)
Sep 26, 2017	31.22	31.50	31.22	31.50	3,792	+0.40(+1.30%)
Sep 25, 2017	31.10	31.10	31.10	31.10	172	-0.12(-0.37%)
Sep 22, 2017	30.93	31.21	30.93	31.21	3,676	+0.26(+0.84%)
Sep 21, 2017	30.95	30.95	30.95	30.95	1,041	-0.03(-0.11%)
Sep 20, 2017	30.85	30.99	30.85	30.99	2,142	+0.26(+0.84%)
Sep 19, 2017	30.77	30.77	30.73	30.73	1,243	+0.45(+1.49%)
Sep 15, 2017		30.28	30.28	30.28	0	+0.26(+0.86%)
Sep 13, 2017				30.02	20	+0.29(+0.97%)
Sep 08, 2017		29.73	29.73	29.73	0	+0.16(+0.55%)
Sep 07, 2017	29.55	29.57	29.55	29.57	775	-0.20(-0.68%)
Sep 06, 2017	29.81	29.81	29.69	29.77	815	-0.07(-0.22%)
Aug 31, 2017				29.84	15	+0.44(+1.50%)
Aug 22, 2017				29.40	49	+0.00(+0.00%)
Aug 17, 2017		29.40	29.40	29.40	0	-0.21(-0.71%)
Aug 16, 2017	29.61	29.61	29.61	29.61	156	-0.12(-0.39%)
Aug 15, 2017	29.72	29.72	29.72	29.72	215	+0.03(+0.10%)
Aug 10, 2017		29.69	29.69	29.69	0	-0.24(-0.80%)
Aug 09, 2017	29.93	29.96	29.93	29.93	1,107	-0.34(-1.14%)
Aug 04, 2017		30.28	30.28	30.28	0	+0.12(+0.38%)
Aug 03, 2017	30.13	30.16	30.13	30.16	543	-0.19(-0.63%)
Aug 02, 2017	30.38	30.38	30.35	30.35	625	-0.29(-0.94%)
Aug 01, 2017	30.64	30.64	30.64	30.64	604	+0.08(+0.25%)
Jul 28, 2017		30.57	30.57	30.57	0	-0.35(-1.15%)
Jul 27, 2017	30.90	30.92	30.88	30.92	1,340	+0.10(+0.33%)
Jul 26, 2017	30.82	30.82	30.82	30.82	309	-0.27(-0.88%)
Jul 25, 2017	31.09	31.09	31.09	31.09	597	+0.34(+1.11%)
Jul 21, 2017				30.75	233	-0.09(-0.31%)
Jul 20, 2017	30.84	30.84	30.84	30.84	971	-0.02(-0.07%)
Jul 19, 2017	30.88	30.88	30.86	30.86	469	+0.16(+0.51%)
Jul 18, 2017	30.57	30.71	30.57	30.71	847	-0.02(-0.06%)
Jul 17, 2017	30.72	30.73	30.72	30.73	2,294	+0.03(+0.09%)
Jul 14, 2017	30.70	30.70	30.70	30.70	104	+0.21(+0.69%)
Jul 13, 2017	30.57	30.57	30.49	30.49	3,510	-0.14(-0.47%)
Jul 12, 2017	30.57	30.80	30.57	30.63	1,522	+0.19(+0.64%)
Jul 10, 2017				30.44	131	+0.13(+0.43%)
Jul 07, 2017	30.31	30.31	30.31	30.31	1,044	+0.04(+0.13%)
Jul 06, 2017	30.27	30.27	30.27	30.27	357	-0.25(-0.82%)
Jul 05, 2017	30.57	30.58	30.52	30.52	417	+0.02(+0.06%)
Jul 03, 2017	30.50	30.50	30.50	30.50	34	+0.00(+0.00%)
Jun 30, 2017				30.50	34	-0.12(-0.40%)
Jun 28, 2017		30.62	30.62	30.62	0	+0.22(+0.72%)
Jun 26, 2017				30.40	21	+0.41(+1.37%)
Jun 22, 2017		29.99	29.99	29.99	0	-0.09(-0.29%)
Jun 21, 2017	30.08	30.08	30.08	30.08	146	-0.11(-0.36%)
Jun 20, 2017	30.20	30.20	30.19	30.19	357	-0.32(-1.05%)
Jun 19, 2017	30.51	30.51	30.51	30.51	339	+0.16(+0.52%)
Jun 16, 2017	30.34	30.35	30.34	30.35	287	-0.13(-0.42%)
Jun 15, 2017	30.47	30.48	30.44	30.47	2,343	-0.11(-0.37%)
Jun 14, 2017	30.59	30.59	30.59	30.59	399	-0.23(-0.74%)
Jun 13, 2017	30.87	30.87	30.82	30.82	446	+0.10(+0.34%)
Jun 12, 2017	30.74	30.74	30.71	30.71	1,835	+0.27(+0.88%)
Jun 09, 2017	30.45	30.45	30.45	30.45	1,048	+0.04(+0.12%)
Jun 08, 2017	30.51	30.51	30.41	30.41	1,809	+0.46(+1.54%)
Jun 07, 2017	29.95	29.95	29.95	29.95	108	-0.20(-0.66%)
Jun 02, 2017				30.15	26	+0.23(+0.77%)
Jun 01, 2017	29.81	29.93	29.81	29.92	2,036	+0.35(+1.19%)
May 31, 2017	29.57	29.57	29.57	29.57	1,048	-0.06(-0.19%)
May 25, 2017				29.63	137	+0.16(+0.53%)
May 22, 2017				29.47	267	-0.04(-0.15%)
May 19, 2017	29.51	29.51	29.51	29.51	555	+0.34(+1.18%)
May 18, 2017	29.17	29.17	29.17	29.17	1,048	-1.16(-3.83%)
May 10, 2017				30.33	197	+0.16(+0.53%)
May 09, 2017	30.21	30.21	30.17	30.17	254	-0.24(-0.78%)
May 02, 2017				30.41	1	-0.10(-0.32%)

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.