Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	35.18	35.18	35.11	35.15	36,313	+0.03(+0.07%)
Nov 29, 2018	35.21	35.22	35.13	35.13	4,193	-0.04(-0.12%)
Nov 28, 2018	34.96	35.17	34.96	35.17	5,795	+0.29(+0.82%)
Nov 27, 2018	34.96	34.96	34.88	34.88	1,237	-0.07(-0.20%)
Nov 26, 2018	35.02	35.02	34.95	34.95	2,094	-0.04(-0.11%)
Nov 23, 2018	34.99	34.99	34.99	34.99	134	+0.00(+0.00%)
Nov 21, 2018		34.99	34.99	34.99	0	+0.19(+0.53%)
Nov 20, 2018	34.81	34.81	34.80	34.80	3,486	-0.18(-0.51%)
Nov 19, 2018	34.97	34.98	34.95	34.98	1,264	+0.01(+0.04%)
Nov 16, 2018	34.97	34.97	34.97	34.97	806	+0.01(+0.02%)
Nov 15, 2018	34.94	34.96	34.94	34.96	918	-0.07(-0.20%)
Nov 14, 2018	35.20	35.21	35.03	35.03	2,329	-0.16(-0.47%)
Nov 13, 2018	35.26	35.26	35.19	35.19	905	-0.06(-0.18%)
Nov 12, 2018	35.41	35.41	35.26	35.26	2,053	-0.25(-0.71%)
Nov 09, 2018	35.51	35.53	35.51	35.51	1,479	-0.17(-0.49%)
Nov 08, 2018	35.68	35.68	35.68	35.68	390	+0.14(+0.38%)
Nov 07, 2018	35.55	35.55	35.55	35.55	571	+0.00(+0.00%)
Nov 06, 2018	35.52	35.55	35.52	35.55	1,810	+0.09(+0.24%)
Nov 05, 2018	35.42	35.46	35.42	35.46	1,019	+0.04(+0.11%)
Nov 02, 2018	35.51	35.51	35.41	35.42	3,765	-0.01(-0.04%)
Nov 01, 2018	35.37	35.44	35.37	35.44	53,301	+0.07(+0.20%)
Oct 31, 2018	35.33	35.37	35.33	35.37	21,441	+0.24(+0.67%)
Oct 30, 2018	35.15	35.17	35.13	35.13	29,083	-0.21(-0.58%)
Oct 29, 2018	35.34	35.34	35.34	35.34	583	+0.08(+0.23%)
Oct 26, 2018	35.29	35.29	35.26	35.26	1,490	-0.15(-0.42%)
Oct 25, 2018	35.32	35.40	35.32	35.40	98,229	+0.18(+0.50%)
Oct 24, 2018	35.34	35.34	35.23	35.23	1,472	-0.34(-0.95%)
Oct 23, 2018	35.57	35.57	35.57	35.57	541	+0.00(+0.00%)
Oct 22, 2018	35.57	35.57	35.57	35.57	1,089	+0.13(+0.37%)
Oct 19, 2018	35.53	35.53	35.42	35.43	5,147	-0.02(-0.06%)
Oct 18, 2018	35.55	35.55	35.46	35.46	3,057	-0.18(-0.50%)
Oct 17, 2018	35.63	35.64	35.56	35.63	3,627	-0.01(-0.04%)
Oct 16, 2018	35.65	35.65	35.65	35.65	4,921	+0.10(+0.29%)
Oct 15, 2018	35.46	35.54	35.46	35.54	2,454	-0.04(-0.11%)
Oct 12, 2018	35.53	35.58	35.52	35.58	12,598	+0.28(+0.79%)
Oct 11, 2018	35.31	35.38	35.30	35.30	2,898	-0.02(-0.06%)
Oct 10, 2018	35.41	35.42	35.32	35.32	2,231	-0.20(-0.56%)
Oct 09, 2018	35.55	35.55	35.50	35.52	1,135	-0.11(-0.31%)
Oct 08, 2018	35.63	35.63	35.63	35.63	1,085	-0.04(-0.12%)
Oct 05, 2018	35.68	35.68	35.68	35.68	677	-0.15(-0.41%)
Oct 04, 2018	35.82	35.82	35.82	35.82	925	-0.15(-0.41%)
Oct 03, 2018	35.97	35.97	35.97	35.97	480	+0.04(+0.10%)
Oct 02, 2018	35.92	35.94	35.92	35.94	1,024	-0.02(-0.06%)
Oct 01, 2018	35.90	35.96	35.90	35.96	1,804	+0.08(+0.22%)
Sep 28, 2018	35.85	35.88	35.85	35.88	816	+0.05(+0.14%)
Sep 27, 2018	35.83	35.83	35.83	35.83	419	-0.01(-0.02%)
Sep 26, 2018	35.76	35.83	35.76	35.83	1,680	+0.03(+0.08%)
Sep 25, 2018	35.80	35.80	35.77	35.80	2,262	-0.04(-0.11%)
Sep 24, 2018	35.84	35.84	35.84	35.84	408	+0.00(+0.00%)
Sep 21, 2018	35.84	35.84	35.84	35.84	544	+0.04(+0.10%)
Sep 20, 2018	35.84	35.84	35.78	35.81	1,696	-0.02(-0.05%)
Sep 19, 2018	35.83	35.83	35.83	35.83	914	+0.02(+0.05%)
Sep 18, 2018	35.81	35.81	35.81	35.81	193	+0.00(+0.00%)
Sep 17, 2018	35.80	35.86	35.80	35.81	13,412	-0.02(-0.05%)
Sep 14, 2018	35.86	35.86	35.83	35.83	1,360	-0.02(-0.06%)
Sep 13, 2018	35.85	35.85	35.85	35.85	1,076	+0.12(+0.34%)
Sep 12, 2018	35.74	35.74	35.73	35.73	2,133	+0.05(+0.14%)
Sep 11, 2018	35.68	35.68	35.68	35.68	304	+0.00(+0.00%)
Sep 10, 2018	35.71	35.71	35.68	35.68	1,366	+0.02(+0.05%)
Sep 07, 2018	35.59	35.66	35.59	35.66	952	-0.00(-0.01%)
Sep 06, 2018	35.66	35.66	35.66	35.66	620	+0.04(+0.11%)
Sep 05, 2018	35.64	35.68	35.62	35.62	2,017	-0.10(-0.28%)
Sep 04, 2018	35.65	35.72	35.65	35.72	1,568	+0.00(+0.00%)
Aug 31, 2018		35.72	35.72	35.72	0	+0.00(+0.00%)
Aug 30, 2018	35.72	35.72	35.72	35.72	2,091	-0.03(-0.08%)
Aug 29, 2018	35.69	35.75	35.69	35.75	2,281	+0.01(+0.02%)
Aug 28, 2018	35.74	35.74	35.74	35.74	669	+0.04(+0.11%)
Aug 27, 2018	35.70	35.70	35.70	35.70	930	-0.03(-0.07%)
Aug 24, 2018	35.73	35.73	35.73	35.73	1,093	+0.08(+0.23%)
Aug 23, 2018	35.66	35.66	35.65	35.65	1,073	-0.02(-0.06%)
Aug 22, 2018	35.66	35.67	35.66	35.67	896	+0.01(+0.02%)
Aug 21, 2018	35.66	35.66	35.66	35.66	598	+0.08(+0.23%)
Aug 20, 2018	35.61	35.61	35.58	35.58	929	+0.12(+0.33%)
Aug 17, 2018	35.46	35.46	35.46	35.46	273	+0.00(+0.01%)
Aug 16, 2018	35.46	35.46	35.46	35.46	232	+0.00(+0.00%)
Aug 15, 2018	35.49	35.49	35.46	35.46	1,815	-0.11(-0.30%)
Aug 14, 2018	35.52	35.57	35.52	35.57	1,116	+0.06(+0.17%)
Aug 13, 2018	35.52	35.53	35.49	35.51	1,155	-0.03(-0.09%)
Aug 10, 2018	35.55	35.56	35.54	35.54	10,935	-0.12(-0.32%)
Aug 09, 2018	35.65	35.65	35.65	35.65	489	-0.01(-0.03%)
Aug 08, 2018	35.66	35.66	35.66	35.66	2,306	+0.04(+0.10%)
Aug 07, 2018	35.63	35.63	35.62	35.63	1,731	+0.04(+0.12%)
Aug 06, 2018	35.55	35.58	35.55	35.58	7,496	+0.07(+0.19%)
Aug 03, 2018	35.52	35.52	35.52	35.52	956	+0.04(+0.12%)
Aug 02, 2018	35.47	35.47	35.47	35.47	2,908	-0.05(-0.14%)
Aug 01, 2018	35.50	35.52	35.41	35.52	15,761	+0.03(+0.09%)
Jul 31, 2018	35.49	35.49	35.49	35.49	1,275	+0.07(+0.21%)
Jul 30, 2018	35.43	35.43	35.42	35.42	6,941	+0.06(+0.16%)
Jul 27, 2018	35.36	35.36	35.36	35.36	961	-0.04(-0.12%)
Jul 26, 2018	35.43	35.43	35.41	35.41	1,224	+0.12(+0.33%)
Jul 24, 2018		35.29	35.29	35.29	648	+0.04(+0.12%)
Jul 23, 2018	35.26	35.26	35.24	35.24	17,701	-0.01(-0.02%)
Jul 20, 2018	35.25	35.25	35.25	35.25	512	-0.04(-0.10%)
Jul 18, 2018		35.29	35.29	35.29	652	+0.04(+0.10%)
Jul 17, 2018	35.21	35.26	35.21	35.25	4,248	-0.00(-0.00%)
Jul 16, 2018	35.26	35.26	35.19	35.25	3,206	-0.04(-0.10%)
Jul 13, 2018	35.33	35.33	35.29	35.29	2,440	+0.04(+0.12%)
Jul 12, 2018	35.24	35.24	35.24	35.24	855	+0.09(+0.25%)
Jul 11, 2018	35.17	35.17	35.16	35.16	1,592	-0.04(-0.12%)
Jul 10, 2018	35.21	35.21	35.15	35.20	1,480	+0.02(+0.06%)
Jul 09, 2018	35.11	35.18	35.11	35.18	4,110	+0.04(+0.12%)
Jul 06, 2018	35.13	35.14	35.13	35.14	2,312	+0.10(+0.29%)
Jul 05, 2018	35.06	35.06	35.03	35.03	10,664	-0.01(-0.02%)
Jul 03, 2018		35.04	35.04	35.04	0	+0.08(+0.22%)
Jul 02, 2018	34.96	34.96	34.96	34.96	1,653	-0.14(-0.39%)
Jun 29, 2018	35.10	35.10	35.10	35.10	679	-0.04(-0.10%)
Jun 28, 2018	35.06	35.14	35.03	35.14	2,127	-0.00(-0.01%)
Jun 27, 2018	35.22	35.22	35.14	35.14	2,792	-0.12(-0.34%)
Jun 26, 2018	35.24	35.26	35.19	35.26	1,096	-0.01(-0.04%)
Jun 25, 2018	35.25	35.27	35.20	35.27	1,351	-0.01(-0.02%)
Jun 22, 2018	35.28	35.28	35.28	35.28	1,002	-0.05(-0.14%)
Jun 20, 2018		35.33	35.33	35.33	219	+0.04(+0.12%)
Jun 19, 2018	35.26	35.29	35.26	35.29	2,188	-0.04(-0.12%)
Jun 18, 2018	35.26	35.35	35.26	35.33	3,576	+0.03(+0.08%)
Jun 14, 2018		35.30	35.30	35.30	220	+0.05(+0.14%)
Jun 13, 2018	35.30	35.30	35.25	35.25	72,846	+0.07(+0.19%)
Jun 12, 2018	35.20	35.26	35.19	35.19	1,617	+0.01(+0.01%)
Jun 11, 2018	35.18	35.18	35.18	35.18	1,064	-0.03(-0.08%)
Jun 08, 2018	35.21	35.21	35.21	35.21	1,738	+0.01(+0.02%)
Jun 07, 2018	35.17	35.23	35.15	35.20	1,791	+0.02(+0.06%)
Jun 06, 2018		35.18		35.18	812	+0.12(+0.33%)
Jun 05, 2018	35.05	35.10	35.05	35.06	1,370	-0.03(-0.09%)
Jun 04, 2018	35.10	35.10	35.10	35.10	1,177	+0.07(+0.19%)
Jun 01, 2018	35.05	35.05	35.03	35.03	952	+0.08(+0.22%)
May 31, 2018	34.95	34.95	34.95	34.95	1,206	+0.01(+0.03%)
May 30, 2018	34.94	34.94	34.94	34.94	644	+0.10(+0.28%)
May 29, 2018	34.88	34.88	34.84	34.84	2,059	-0.17(-0.50%)
May 25, 2018		35.02	35.02	35.02	0	+0.02(+0.06%)
May 24, 2018	35.03	35.03	35.00	35.00	1,209	-0.02(-0.06%)
May 22, 2018		35.02	35.02	35.02	565	+0.03(+0.08%)
May 21, 2018	34.95	35.00	34.95	34.99	1,336	+0.02(+0.06%)
May 18, 2018	34.96	34.97	34.96	34.97	802	-0.01(-0.04%)
May 17, 2018	35.00	35.00	34.97	34.98	1,233	-0.03(-0.07%)
May 16, 2018	35.00	35.02	34.95	35.01	1,615	+0.05(+0.15%)
May 15, 2018	35.00	35.00	34.93	34.96	9,912	-0.12(-0.34%)
May 14, 2018	35.06	35.08	35.06	35.08	1,585	+0.06(+0.17%)
May 11, 2018	35.02	35.02	35.02	35.02	980	-0.02(-0.07%)
May 10, 2018	35.05	35.06	35.04	35.04	2,323	+0.06(+0.19%)
May 08, 2018		34.97	34.97	34.97	550	+0.01(+0.02%)
May 07, 2018	34.94	35.00	34.94	34.97	2,904	+0.00(+0.00%)
May 04, 2018	34.97	34.97	34.97	34.97	448	+0.04(+0.10%)
May 03, 2018	34.93	34.93	34.93	34.93	766	-0.02(-0.06%)
May 02, 2018	34.93	34.99	34.89	34.95	2,386	+0.01(+0.04%)
May 01, 2018	34.87	34.97	34.87	34.94	4,032	-0.02(-0.06%)
Apr 30, 2018	34.99	35.00	34.96	34.96	4,174	-0.01(-0.03%)
Apr 27, 2018	34.98	34.98	34.97	34.97	1,631	+0.07(+0.21%)
Apr 26, 2018	34.90	34.90	34.90	34.90	360	+0.01(+0.02%)
Apr 25, 2018	34.84	34.90	34.84	34.89	4,557	-0.11(-0.31%)
Apr 24, 2018	35.00	35.00	35.00	35.00	616	+0.04(+0.12%)
Apr 23, 2018	35.04	35.04	34.95	34.95	4,706	-0.13(-0.37%)
Apr 20, 2018	35.09	35.13	35.08	35.08	1,361	-0.08(-0.22%)
Apr 19, 2018	35.13	35.17	35.13	35.16	2,486	-0.14(-0.39%)
Apr 18, 2018	35.27	35.31	35.27	35.30	4,170	+0.04(+0.11%)
Apr 17, 2018	35.29	35.30	35.26	35.26	4,115	+0.05(+0.15%)
Apr 16, 2018	35.23	35.23	35.21	35.21	1,083	+0.06(+0.17%)
Apr 13, 2018	35.18	35.18	35.09	35.15	12,456	+0.05(+0.13%)
Apr 12, 2018	35.13	35.14	35.09	35.10	1,336	+0.14(+0.40%)
Apr 11, 2018	34.99	35.00	34.96	34.96	2,055	-0.07(-0.21%)
Apr 10, 2018	34.98	35.03	34.98	35.03	60,264	+0.15(+0.43%)
Apr 09, 2018	34.85	34.88	34.85	34.88	2,589	+0.13(+0.37%)
Apr 06, 2018	34.75	34.75	34.75	34.75	734	-0.08(-0.23%)
Apr 05, 2018	34.83	34.83	34.83	34.83	812	+0.05(+0.14%)
Apr 04, 2018	34.72	34.82	34.71	34.78	2,524	+0.13(+0.36%)
Apr 03, 2018	34.73	34.73	34.66	34.66	3,147	+0.10(+0.29%)
Apr 02, 2018	34.58	34.58	34.55	34.56	1,898	-0.17(-0.49%)
Mar 29, 2018		34.73	34.73	34.73	0	+0.14(+0.41%)
Mar 28, 2018	34.62	34.65	34.59	34.59	2,459	-0.11(-0.32%)
Mar 27, 2018	34.68	34.71	34.68	34.70	978	+0.06(+0.17%)
Mar 26, 2018	34.62	34.65	34.60	34.64	1,952	+0.10(+0.28%)
Mar 23, 2018	34.63	34.64	34.54	34.54	6,452	-0.06(-0.18%)
Mar 22, 2018	34.66	34.66	34.60	34.60	1,075	-0.13(-0.38%)
Mar 21, 2018	34.74	34.74	34.74	34.74	393	+0.04(+0.10%)
Mar 20, 2018	34.70	34.70	34.70	34.70	744	-0.01(-0.02%)
Mar 19, 2018	34.71	34.71	34.71	34.71	1,565	-0.06(-0.18%)
Mar 16, 2018	34.75	34.78	34.75	34.77	2,155	-0.01(-0.03%)
Mar 15, 2018	34.78	34.78	34.78	34.78	538	+0.05(+0.13%)
Mar 14, 2018	34.80	34.80	34.70	34.73	919	-0.09(-0.26%)
Mar 13, 2018	34.89	34.89	34.82	34.82	1,938	-0.06(-0.16%)
Mar 12, 2018	34.93	34.93	34.88	34.88	851	-0.06(-0.18%)
Mar 09, 2018	34.94	34.94	34.94	34.94	1,138	+0.15(+0.43%)
Mar 08, 2018	34.81	34.81	34.79	34.79	3,753	+0.02(+0.06%)
Mar 07, 2018				34.77	1,915	-0.06(-0.18%)
Mar 06, 2018	34.82	34.84	34.82	34.84	22,479	+0.06(+0.18%)
Mar 05, 2018	34.76	34.77	34.76	34.77	1,376	+0.05(+0.15%)
Mar 02, 2018	34.72	34.72	34.72	34.72	1,927	-0.11(-0.32%)
Feb 28, 2018		34.83	34.83	34.83	463	-0.06(-0.18%)
Feb 27, 2018	34.88	34.90	34.87	34.90	992	-0.10(-0.28%)
Feb 26, 2018	34.99	34.99	34.99	34.99	1,423	+0.08(+0.22%)
Feb 23, 2018	34.80	34.92	34.80	34.92	735	+0.06(+0.17%)
Feb 22, 2018	34.88	34.90	34.85	34.86	2,004	-0.08(-0.23%)
Feb 21, 2018	34.96	34.96	34.94	34.94	3,974	+0.00(+0.01%)
Feb 20, 2018	34.92	34.94	34.92	34.94	1,592	-0.05(-0.13%)
Feb 16, 2018		34.98	34.98	34.98	0	+0.24(+0.69%)
Feb 15, 2018	34.72	34.74	34.72	34.74	808	+0.33(+0.96%)
Feb 14, 2018	34.41	34.41	34.41	34.41	659	-0.15(-0.43%)
Feb 13, 2018	34.55	34.56	34.51	34.56	3,620	-0.09(-0.26%)
Feb 12, 2018	34.60	34.65	34.60	34.65	3,996	+0.32(+0.92%)
Feb 09, 2018	34.53	34.53	34.30	34.33	1,340	-0.26(-0.74%)
Feb 08, 2018	34.77	34.77	34.59	34.59	4,349	-0.47(-1.34%)
Feb 07, 2018	35.12	35.12	35.06	35.06	1,959	+0.09(+0.26%)
Feb 06, 2018	34.92	34.97	34.70	34.97	73,284	+0.07(+0.20%)
Feb 05, 2018		35.00	34.90	34.90	3,377	-0.09(-0.24%)
Feb 02, 2018	35.09	35.10	34.98	34.98	7,151	-0.25(-0.71%)
Feb 01, 2018	35.24	35.25	35.22	35.23	1,939	-0.03(-0.07%)
Jan 31, 2018	35.23	35.26	35.21	35.26	15,576	+0.02(+0.06%)
Jan 30, 2018		35.30	35.23	35.23	12,610	-0.10(-0.28%)
Jan 29, 2018	35.38	35.38	35.30	35.33	6,731	-0.10(-0.27%)
Jan 26, 2018	35.42	35.43	35.42	35.43	2,266	+0.00(+0.00%)
Jan 25, 2018	35.43	35.43	35.43	35.43	733	-0.02(-0.05%)
Jan 24, 2018	35.41	35.45	35.41	35.45	814	+0.05(+0.14%)
Jan 23, 2018	35.40	35.40	35.40	35.40	471	+0.05(+0.15%)
Jan 22, 2018	35.39	35.39	35.34	35.34	1,851	+0.00(+0.01%)
Jan 19, 2018	35.33	35.34	35.33	35.34	2,065	-0.01(-0.02%)
Jan 18, 2018	35.34	35.35	35.34	35.35	438	-0.04(-0.10%)
Jan 17, 2018	35.39	35.40	35.38	35.38	2,963	+0.01(+0.04%)
Jan 16, 2018		35.40	35.37	35.37	1,889	-0.02(-0.05%)
Jan 12, 2018		35.39	35.39	35.39	0	-0.02(-0.04%)
Jan 11, 2018	35.35	35.40	35.35	35.40	3,851	+0.05(+0.15%)
Jan 10, 2018	35.34	35.35	35.31	35.35	2,044	-0.06(-0.16%)
Jan 09, 2018	35.47	35.47	35.40	35.40	2,317	-0.06(-0.16%)
Jan 08, 2018	35.45	35.46	35.45	35.46	1,183	+0.01(+0.03%)
Jan 05, 2018	35.45	35.45	35.45	35.45	1,634	+0.05(+0.15%)
Jan 04, 2018	35.41	35.42	35.40	35.40	1,790	+0.06(+0.16%)
Jan 03, 2018	35.31	35.34	35.31	35.34	1,844	+0.14(+0.40%)
Jan 02, 2018	35.18	35.20	35.16	35.20	6,619	+0.11(+0.30%)
Dec 29, 2017		35.09	35.09	35.09	0	+0.00(+0.00%)
Dec 28, 2017	35.10	35.10	35.09	35.09	58,415	-0.04(-0.10%)
Dec 27, 2017	35.16	35.16	35.13	35.13	853	-0.16(-0.44%)
Dec 26, 2017	35.28	35.28	35.28	35.28	1,270	+0.05(+0.14%)
Dec 22, 2017	35.25	35.25	35.23	35.23	635	+0.00(+0.00%)
Dec 21, 2017	35.23	35.23	35.23	35.23	842	+0.02(+0.06%)
Dec 19, 2017		35.21	35.21	35.21	375	-0.07(-0.21%)
Dec 18, 2017	35.29	35.31	35.27	35.29	2,510	+0.02(+0.07%)
Dec 15, 2017	35.28	35.30	35.26	35.26	1,412	-0.03(-0.08%)
Dec 14, 2017	35.32	35.32	35.29	35.29	12,808	-0.03(-0.08%)
Dec 13, 2017	35.32	35.32	35.32	35.32	6,505	-0.01(-0.04%)
Dec 12, 2017	35.32	35.36	35.32	35.33	1,199	+0.00(+0.00%)
Dec 11, 2017		35.34	35.33	35.33	2,849	+0.00(+0.00%)
Dec 08, 2017	35.32	35.33	35.31	35.33	12,974	+0.06(+0.16%)
Dec 07, 2017	35.30	35.30	35.28	35.28	426,481	-0.01(-0.02%)
Dec 06, 2017	35.30	35.30	35.28	35.28	5,253	+0.00(+0.00%)
Dec 05, 2017	35.28	35.32	35.28	35.28	2,267	+0.00(+0.00%)
Dec 04, 2017		35.33	35.28	35.28	4,158	+0.01(+0.04%)

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.