Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.06	28.06	28.06	0	+0.00(+0.00%)
Aug 30, 2018	28.55	28.55	28.06	28.06	788	-0.97(-3.33%)
Aug 29, 2018	28.80	29.02	28.80	29.02	775	+0.08(+0.27%)
Aug 28, 2018	29.07	29.07	28.95	28.95	2,977	-0.15(-0.53%)
Aug 27, 2018	29.10	29.10	29.09	29.10	1,519	+0.40(+1.38%)
Aug 24, 2018	28.38	28.70	28.38	28.70	621	+0.13(+0.44%)
Aug 23, 2018		28.58	28.58	28.58	7	-0.00(-0.00%)
Aug 22, 2018	28.58	28.58	28.58	28.58	420	+0.11(+0.38%)
Aug 21, 2018	28.47	28.47	28.47	28.47	134	+0.51(+1.83%)
Aug 20, 2018	27.96	27.96	27.96	27.96	235	+0.29(+1.06%)
Aug 17, 2018		27.67	27.67	27.67	5	+0.00(+0.00%)
Aug 16, 2018		27.67	27.67	27.67	173	+0.00(+0.00%)
Aug 15, 2018	27.29	27.67	27.29	27.67	1,641	-0.59(-2.10%)
Aug 14, 2018	28.18	28.26	28.13	28.26	940	+0.27(+0.97%)
Aug 13, 2018	28.13	28.13	27.99	27.99	230	-0.36(-1.27%)
Aug 10, 2018	28.35	28.35	28.35	28.35	207	-0.91(-3.10%)
Aug 09, 2018	29.25	29.25	29.25	29.25	103	-0.13(-0.43%)
Aug 08, 2018	29.28	29.38	29.28	29.38	1,093	+0.10(+0.33%)
Aug 07, 2018		29.28	29.28	29.28	123	+0.00(+0.00%)
Aug 06, 2018		29.28	29.28	29.28	82	+0.00(+0.00%)
Aug 03, 2018		29.28	29.28	29.28	108	+0.00(+0.00%)
Aug 02, 2018	29.09	29.28	29.09	29.28	306	-0.20(-0.69%)
Aug 01, 2018	29.32	29.49	29.32	29.49	575	-0.07(-0.23%)
Jul 31, 2018	29.55	29.55	29.55	29.55	592	+0.00(+0.00%)
Jul 30, 2018					7	+0.00(+0.00%)
Jul 27, 2018	29.52	29.52	29.37	29.37	725	-0.10(-0.33%)
Jul 26, 2018	29.47	29.47	29.41	29.46	496	+0.28(+0.94%)
Jul 25, 2018	29.48	29.49	29.19	29.19	1,241	+0.06(+0.22%)
Jul 24, 2018	29.12	29.12	29.12	29.12	491	+0.23(+0.81%)
Jul 23, 2018	28.89	28.89	28.89	28.89	213	-0.04(-0.13%)
Jul 20, 2018	28.57	28.93	28.57	28.93	251	+0.55(+1.94%)
Jul 19, 2018	28.43	28.43	28.37	28.37	634	-0.30(-1.05%)
Jul 16, 2018		28.68	28.68	28.68	150	-0.09(-0.32%)
Jul 13, 2018	28.77	28.77	28.77	28.77	331	-0.09(-0.31%)
Jul 12, 2018	28.92	28.92	28.86	28.86	1,352	+0.05(+0.17%)
Jul 11, 2018	28.79	28.81	28.79	28.81	571	-0.21(-0.73%)
Jul 10, 2018	29.02	29.02	29.02	29.02	913	+0.56(+1.96%)
Jul 06, 2018		28.46	28.46	28.46	74	+0.44(+1.55%)
Jul 05, 2018	28.03	28.03	28.03	28.03	490	+0.14(+0.51%)
Jun 28, 2018		27.89	27.89	27.89	5	-0.61(-2.16%)
Jun 27, 2018	28.50	28.50	28.50	28.50	307	-0.19(-0.67%)
Jun 26, 2018	28.69	28.69	28.69	28.69	1,636	+0.16(+0.58%)
Jun 21, 2018		28.53	28.53	28.53	0	-0.56(-1.92%)
Jun 20, 2018	29.08	29.09	29.08	29.09	407	+0.20(+0.69%)
Jun 19, 2018	28.71	28.89	28.71	28.89	1,162	-0.37(-1.28%)
Jun 18, 2018	29.13	29.26	29.08	29.26	913	-0.69(-2.30%)
Jun 14, 2018		29.95	29.95	29.95	6	-0.13(-0.43%)
Jun 13, 2018	30.16	30.16	30.08	30.08	454	-0.20(-0.67%)
Jun 12, 2018	30.02	30.28	30.02	30.28	1,951	-0.07(-0.25%)
Jun 11, 2018	30.22	30.36	30.22	30.36	1,269	-0.24(-0.77%)
Jun 06, 2018		30.60	30.60	30.60	1	+0.31(+1.02%)
Jun 05, 2018	30.31	30.32	30.29	30.29	959	+0.22(+0.72%)
Jun 01, 2018		30.07	30.07	30.07	50	+0.19(+0.63%)
May 31, 2018	29.88	29.88	29.88	29.88	174	+0.13(+0.42%)
May 30, 2018	29.75	29.76	29.75	29.76	839	+0.14(+0.48%)
May 29, 2018	29.71	29.71	29.61	29.61	549	-0.50(-1.67%)
May 25, 2018		30.12	30.12	30.12	0	+0.25(+0.84%)
May 24, 2018	29.83	30.00	29.83	29.86	2,329	-0.23(-0.76%)
May 23, 2018	29.99	30.09	29.99	30.09	506	-0.16(-0.53%)
May 21, 2018		30.26	30.26	30.26	26	+0.14(+0.47%)
May 18, 2018	30.11	30.11	30.11	30.11	263	-0.04(-0.14%)
May 17, 2018	30.47	30.47	30.15	30.15	1,318	-0.32(-1.03%)
May 16, 2018		30.36	30.36	30.47	518	+0.11(+0.36%)
May 15, 2018	30.46	30.46	30.46	30.36	236	-0.57(-1.85%)
May 14, 2018	31.00	31.00	30.83	30.93	975	-0.07(-0.22%)
May 11, 2018	31.00	31.00	31.00	31.00	241	+0.07(+0.22%)
May 10, 2018	30.72	30.93	30.72	30.93	526	+0.69(+2.29%)
May 09, 2018	30.34	30.34	30.24	30.24	1,697	-0.03(-0.09%)
May 08, 2018	30.27	30.27	30.27	30.27	446	-0.24(-0.80%)
May 07, 2018	30.33	30.51	30.33	30.51	494	-0.16(-0.53%)
May 02, 2018		30.67	30.67	30.67	195	-0.17(-0.55%)
May 01, 2018	30.71	30.84	30.49	30.84	1,163	-0.50(-1.60%)
Apr 30, 2018	31.46	31.46	31.34	31.34	979	+0.26(+0.82%)
Apr 26, 2018		31.09	31.09	31.09	0	+0.43(+1.42%)
Apr 25, 2018	30.65	30.65	30.65	30.65	269	-0.72(-2.29%)
Apr 24, 2018	31.37	31.37	31.37	31.37	185	+0.17(+0.54%)
Apr 23, 2018	31.20	31.20	31.20	31.20	520	-0.21(-0.68%)
Apr 20, 2018	31.49	31.49	31.42	31.42	31,731	-0.28(-0.88%)
Apr 17, 2018		31.69	31.69	31.69	0	+0.07(+0.21%)
Apr 16, 2018	31.63	31.63	31.63	31.63	202	+0.07(+0.23%)
Apr 09, 2018		31.56	31.56	31.56	0	-0.45(-1.39%)
Apr 05, 2018		32.00	32.00	32.00	97	+0.32(+1.00%)
Mar 29, 2018		31.69	31.69	31.69	9	+0.53(+1.70%)
Mar 28, 2018	31.16	31.17	31.15	31.15	2,296	-0.53(-1.67%)
Mar 27, 2018	31.63	31.69	31.63	31.69	1,761	+0.13(+0.42%)
Mar 26, 2018	31.47	31.55	31.47	31.55	539	-0.20(-0.63%)
Mar 22, 2018		31.75	31.75	31.75	34	-0.25(-0.77%)
Mar 21, 2018	32.04	32.04	32.00	32.00	415	+0.29(+0.93%)
Mar 19, 2018		31.70	31.70	31.70	136	-0.42(-1.31%)
Mar 16, 2018	32.12	32.12	32.12	32.12	240	-0.13(-0.42%)
Mar 14, 2018		32.26	32.26	32.26	17	-0.36(-1.11%)
Mar 12, 2018		32.62	32.62	32.62	8	-0.16(-0.50%)
Mar 09, 2018	32.55	32.79	32.55	32.79	782	+0.75(+2.35%)
Mar 07, 2018		32.03	32.03	32.03	93	-0.28(-0.88%)
Mar 05, 2018		32.32	32.32	32.32	51	+0.21(+0.64%)
Mar 02, 2018	32.11	32.11	32.11	32.11	613	+0.07(+0.21%)
Mar 01, 2018	31.91	32.04	31.91	32.04	538	-0.21(-0.66%)
Feb 28, 2018	32.32	32.32	32.25	32.25	799	-0.90(-2.71%)
Feb 26, 2018		33.15	33.15	33.15	60	+0.49(+1.51%)
Feb 22, 2018		32.66	32.66	32.66	0	-0.29(-0.88%)
Feb 21, 2018	32.81	32.95	32.81	32.95	399	+0.57(+1.76%)
Feb 20, 2018	32.53	32.53	32.38	32.38	557	-0.58(-1.76%)
Feb 16, 2018		32.96	32.96	32.96	0	-0.00(-0.01%)
Feb 15, 2018	33.02	33.02	32.86	32.96	944	+0.31(+0.96%)
Feb 14, 2018	32.32	32.65	32.17	32.65	648	+0.60(+1.86%)
Feb 13, 2018		31.87	31.87	32.05	306	+0.18(+0.58%)
Feb 12, 2018	31.87	31.87	31.87	31.87	549	+0.70(+2.26%)
Feb 09, 2018	31.16	31.16	31.16	31.16	431	-0.68(-2.12%)
Feb 08, 2018	31.84	31.84	31.84	31.84	234	-0.34(-1.05%)
Feb 07, 2018		32.91	32.18	32.18	1,508	-0.73(-2.23%)
Feb 06, 2018	31.59	32.91	31.59	32.91	1,353	+1.04(+3.25%)
Feb 05, 2018	31.86	31.87	31.86	31.87	734	-1.20(-3.63%)
Feb 02, 2018	33.08	33.08	33.08	33.08	1,033	-0.48(-1.44%)
Feb 01, 2018	33.64	33.64	33.56	33.56	389	+0.18(+0.55%)
Jan 30, 2018		33.37	33.37	33.37	16	-0.55(-1.62%)
Jan 29, 2018	33.92	33.92	33.92	33.92	145	-0.42(-1.23%)
Jan 26, 2018	34.35	34.35	34.35	34.35	377	+0.14(+0.42%)
Jan 25, 2018	34.13	34.20	34.13	34.20	644	+0.11(+0.31%)
Jan 24, 2018	33.92	34.10	33.92	34.10	1,025	+0.39(+1.14%)
Jan 23, 2018	33.71	33.71	33.71	33.71	53,105	+0.04(+0.12%)
Jan 22, 2018	33.48	33.67	33.48	33.67	954	+0.28(+0.83%)
Jan 19, 2018	33.39	33.39	33.39	33.39	270	+0.10(+0.29%)
Jan 18, 2018	33.30	33.30	33.30	33.30	233	+0.31(+0.94%)
Jan 16, 2018		32.99	32.99	32.99	27	-0.24(-0.73%)
Jan 12, 2018		33.23	33.23	33.23	0	+0.38(+1.15%)
Jan 11, 2018	32.83	32.87	32.83	32.85	871	+0.39(+1.19%)
Jan 10, 2018	32.67	32.67	32.47	32.47	719	-0.25(-0.77%)
Jan 09, 2018	32.80	32.80	32.72	32.72	1,083	-0.18(-0.54%)
Jan 08, 2018	32.88	32.89	32.88	32.89	414	-0.03(-0.08%)
Jan 05, 2018	32.92	32.92	32.92	32.92	174	+0.12(+0.35%)
Jan 04, 2018	32.55	32.80	32.55	32.80	852	+0.48(+1.49%)
Jan 02, 2018		32.32	32.32	32.32	1	+0.45(+1.41%)
Dec 29, 2017		31.87	31.87	31.87	0	+0.17(+0.53%)
Dec 28, 2017	31.57	31.73	31.57	31.70	2,586	+0.35(+1.11%)
Dec 27, 2017	31.50	31.50	31.36	31.36	1,641	+0.04(+0.12%)
Dec 26, 2017	31.41	31.41	31.26	31.32	2,468	+0.11(+0.36%)
Dec 22, 2017	31.21	31.21	31.21	31.21	322	+0.00(+0.00%)
Dec 21, 2017	31.22	31.23	31.19	31.21	3,623	+0.24(+0.78%)
Dec 20, 2017	31.03	31.03	30.96	30.96	2,546	+0.35(+1.16%)
Dec 15, 2017		30.61	30.61	30.61	55	-0.08(-0.28%)
Dec 14, 2017	30.65	30.69	30.65	30.69	1,130	+0.50(+1.67%)
Dec 13, 2017	30.19	30.19	30.19	30.19	282	-0.04(-0.12%)
Dec 12, 2017	30.18	30.23	30.09	30.23	1,350	-0.13(-0.43%)
Dec 11, 2017	30.39	30.39	30.36	30.36	305	+0.46(+1.55%)
Dec 06, 2017		29.89	29.89	29.89	0	-0.35(-1.17%)
Dec 05, 2017	30.33	30.33	30.13	30.25	2,105	-0.01(-0.03%)
Dec 04, 2017	30.26	30.26	30.26	30.26	607	+0.12(+0.40%)
Dec 01, 2017	29.98	30.13	29.98	30.13	733	-0.20(-0.64%)
Nov 29, 2017		30.33	30.33	30.33	0	-0.30(-0.98%)
Nov 28, 2017	30.48	30.63	30.48	30.63	5,404	-0.29(-0.92%)
Nov 22, 2017		30.92	30.92	30.92	201	+0.21(+0.68%)
Nov 21, 2017	30.71	30.71	30.71	30.71	204	+0.35(+1.15%)
Nov 16, 2017		30.36	30.36	30.36	79	+0.34(+1.12%)
Nov 15, 2017	30.02	30.05	30.02	30.02	37,163	-0.20(-0.68%)
Nov 14, 2017	30.17	30.24	30.17	30.23	10,511	-0.17(-0.55%)
Nov 10, 2017		30.40	30.40	30.40	68	-0.01(-0.04%)
Nov 09, 2017	30.35	30.41	30.27	30.41	6,172	-0.13(-0.43%)
Nov 08, 2017	30.45	30.54	30.45	30.54	2,057	+0.13(+0.42%)
Nov 07, 2017	30.46	30.46	30.40	30.41	4,668	-0.17(-0.57%)
Nov 06, 2017	30.59	30.59	30.59	30.59	379	+0.20(+0.67%)
Nov 03, 2017	30.24	30.39	30.24	30.39	371	-0.10(-0.32%)
Nov 02, 2017	30.49	30.54	30.48	30.48	418	-0.03(-0.11%)
Nov 01, 2017	30.52	30.52	30.52	30.52	396	+0.17(+0.55%)
Oct 27, 2017		30.35	30.35	30.35	133	+0.08(+0.25%)
Oct 26, 2017	30.32	30.32	30.27	30.27	788	-0.15(-0.49%)
Oct 25, 2017	30.42	30.42	30.42	30.42	1,649	+0.15(+0.49%)
Oct 23, 2017		30.27	30.27	30.27	2	-0.30(-0.98%)
Oct 20, 2017	30.57	30.57	30.57	30.57	177	+0.04(+0.12%)
Oct 19, 2017	30.57	30.57	30.35	30.54	9,430	-0.21(-0.70%)
Oct 18, 2017	30.57	30.78	30.57	30.75	4,789	+0.14(+0.47%)
Oct 17, 2017	30.60	30.60	30.60	30.60	328	-0.11(-0.37%)
Oct 16, 2017	30.72	30.72	30.72	30.72	109	+0.00(+0.00%)
Oct 13, 2017	30.77	30.79	30.72	30.72	3,450	+0.18(+0.58%)
Oct 12, 2017	30.51	30.59	30.51	30.54	1,487	+0.23(+0.75%)
Oct 10, 2017		30.31	30.31	30.31	74	+0.22(+0.75%)
Oct 06, 2017		30.09	30.09	30.09	3	-0.32(-1.04%)
Oct 05, 2017	30.40	30.40	30.40	30.40	518	+0.29(+0.95%)
Oct 04, 2017	30.25	30.25	30.12	30.12	814	+0.01(+0.04%)
Oct 03, 2017	30.04	30.10	30.04	30.10	429	+0.22(+0.74%)
Oct 02, 2017	29.96	29.96	29.88	29.88	10,052	-0.02(-0.07%)
Sep 29, 2017	29.92	30.01	29.90	29.90	1,399	+0.21(+0.70%)
Sep 28, 2017	29.67	29.70	29.59	29.70	958	+0.09(+0.31%)
Sep 27, 2017	29.53	29.64	29.53	29.60	10,539	-0.24(-0.81%)
Sep 25, 2017		29.85	29.85	29.85	63	-0.44(-1.44%)
Sep 22, 2017	30.15	30.28	30.15	30.28	431	-0.15(-0.49%)
Sep 21, 2017	30.26	30.43	30.06	30.43	5,841	+0.11(+0.38%)
Sep 20, 2017	30.39	30.39	30.32	30.32	1,357	-0.07(-0.24%)
Sep 19, 2017	30.39	30.39	30.39	30.39	423	-0.09(-0.28%)
Sep 18, 2017	30.48	30.48	30.48	30.48	200	+0.14(+0.48%)
Sep 15, 2017	30.33	30.33	30.33	30.33	184	+0.05(+0.16%)
Sep 14, 2017	30.28	30.28	30.28	30.28	588	+0.00(+0.01%)
Sep 13, 2017	30.28	30.28	30.28	30.28	285	-0.10(-0.32%)
Sep 11, 2017		30.38	30.38	30.38	0	+0.68(+2.28%)
Sep 05, 2017		29.70	29.70	29.70	172	-0.51(-1.69%)

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.