Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	30.21	30.21	30.21	30.21	136	+0.26(+0.87%)
Aug 29, 2017		29.95	29.95	29.95	9	+0.07(+0.24%)
Aug 28, 2017	30.07	30.07	29.83	29.88	1,610	+0.04(+0.13%)
Aug 25, 2017	29.82	29.84	29.82	29.84	337	+0.08(+0.27%)
Aug 24, 2017	29.76	29.76	29.76	29.76	150	+0.22(+0.76%)
Aug 23, 2017	29.53	29.53	29.53	29.53	114	+0.30(+1.02%)
Aug 21, 2017		29.24	29.24	29.24	63	-0.08(-0.27%)
Aug 18, 2017	29.32	29.32	29.32	29.32	344	+0.01(+0.03%)
Aug 16, 2017		29.31	29.31	29.31	8	+0.36(+1.24%)
Aug 15, 2017	28.95	28.95	28.95	28.95	384	+0.09(+0.30%)
Aug 11, 2017		28.86	28.86	28.86	1	-0.47(-1.59%)
Aug 09, 2017		29.32	29.32	29.32	0	-0.23(-0.78%)
Aug 08, 2017	29.56	29.56	29.56	29.56	211	+0.10(+0.35%)
Aug 07, 2017	29.45	29.45	29.45	29.45	124	+0.29(+0.98%)
Aug 04, 2017	29.28	29.28	29.17	29.17	3,767	+0.05(+0.16%)
Aug 03, 2017	29.12	29.12	29.12	29.12	228	-0.19(-0.64%)
Aug 02, 2017	29.30	29.31	29.28	29.31	1,140	+0.02(+0.07%)
Jul 27, 2017		29.29	29.29	29.29	60	+0.13(+0.44%)
Jul 26, 2017	29.27	29.27	29.16	29.16	2,327	+0.00(+0.00%)
Jul 25, 2017	29.22	29.22	29.16	29.16	823	+0.11(+0.38%)
Jul 24, 2017	29.16	29.16	29.04	29.05	8,601	+0.04(+0.13%)
Jul 21, 2017	29.12	29.13	28.99	29.01	7,161	-0.18(-0.61%)
Jul 20, 2017	29.13	29.20	29.13	29.19	1,212	+0.03(+0.11%)
Jul 19, 2017	29.05	29.15	29.05	29.15	412	+0.13(+0.44%)
Jul 18, 2017	28.98	29.03	28.98	29.03	533	+0.05(+0.16%)
Jul 17, 2017	28.98	28.98	28.98	28.98	518	-0.07(-0.22%)
Jul 14, 2017	29.04	29.04	29.04	29.04	219	+0.31(+1.08%)
Jul 13, 2017	28.69	28.73	28.69	28.73	1,117	+0.00(+0.00%)
Jul 12, 2017	28.66	28.73	28.66	28.73	577	+0.49(+1.75%)
Jul 11, 2017	28.15	28.24	28.04	28.24	3,089	+0.13(+0.46%)
Jul 10, 2017	28.04	28.11	28.04	28.11	308	+0.22(+0.78%)
Jul 07, 2017	27.89	27.89	27.89	27.89	204	-0.09(-0.33%)
Jul 06, 2017	28.00	28.04	27.91	27.98	1,933	-0.19(-0.66%)
Jul 03, 2017	28.17	28.17	28.17	28.17	8	+0.00(+0.00%)
Jun 30, 2017		28.17	28.17	28.17	121	+0.34(+1.24%)
Jun 29, 2017	28.08	28.08	27.83	27.83	420	-0.48(-1.69%)
Jun 28, 2017	28.16	28.31	28.16	28.31	1,423	+0.21(+0.76%)
Jun 27, 2017	28.24	28.24	28.09	28.09	1,668	-0.04(-0.13%)
Jun 23, 2017		28.13	28.13	28.13	1	+0.08(+0.28%)
Jun 22, 2017	27.67	28.05	27.67	28.05	451	+0.22(+0.81%)
Jun 21, 2017	27.83	27.83	27.83	27.83	299	+0.12(+0.43%)
Jun 20, 2017	27.74	27.74	27.71	27.71	383	-0.37(-1.33%)
Jun 19, 2017	28.05	28.08	28.05	28.08	399	+0.18(+0.64%)
Jun 16, 2017	27.85	27.90	27.85	27.90	620	-0.02(-0.06%)
Jun 15, 2017	27.81	27.91	27.81	27.91	650	-0.31(-1.10%)
Jun 14, 2017	28.41	28.42	28.22	28.23	1,344	+0.22(+0.80%)
Jun 12, 2017		28.00	28.00	28.00	27	-0.18(-0.65%)
Jun 08, 2017		28.18	28.18	28.18	0	+0.02(+0.09%)
Jun 07, 2017	28.16	28.16	28.16	28.16	668	-0.04(-0.16%)
Jun 06, 2017	28.09	28.21	28.09	28.21	238	-0.08(-0.27%)
Jun 05, 2017	28.21	28.28	28.21	28.28	794	+0.36(+1.30%)
May 31, 2017		27.92	27.92	27.92	66	-0.13(-0.45%)
May 26, 2017		28.04	28.04	28.04	18	+0.07(+0.25%)
May 25, 2017	28.08	28.08	27.97	27.97	736	+0.04(+0.14%)
May 24, 2017	27.97	27.97	27.94	27.94	823	+0.23(+0.83%)
May 23, 2017	27.83	27.83	27.71	27.71	451	-0.16(-0.57%)
May 19, 2017		27.86	27.86	27.86	0	+0.58(+2.13%)
May 18, 2017	27.19	27.37	27.19	27.28	1,236	-0.24(-0.86%)
May 17, 2017	27.92	27.92	27.52	27.52	1,172	-0.54(-1.92%)
May 16, 2017	27.93	28.06	27.93	28.06	836	+0.49(+1.79%)
May 11, 2017		27.57	27.57	27.57	208	-0.09(-0.33%)
May 10, 2017	27.53	27.67	27.53	27.66	1,451	+0.23(+0.82%)
May 09, 2017	27.43	27.43	27.43	27.43	352	+0.06(+0.22%)
May 08, 2017	27.52	27.52	27.37	27.37	470	+0.12(+0.44%)
May 05, 2017	27.25	27.25	27.25	27.25	135	+0.12(+0.45%)
May 04, 2017	27.18	27.23	27.13	27.13	1,078	-0.26(-0.93%)
May 03, 2017	27.44	27.44	27.33	27.38	3,081	-0.13(-0.46%)
May 02, 2017	27.51	27.51	27.51	27.51	55,468	-0.03(-0.12%)
May 01, 2017	27.51	27.54	27.51	27.54	656	+0.15(+0.56%)
Apr 27, 2017		27.39	27.39	27.39	67	-0.11(-0.39%)
Apr 25, 2017		27.50	27.50	27.50	109	+0.11(+0.41%)
Apr 24, 2017	27.37	27.38	27.37	27.38	356	+0.36(+1.33%)
Apr 21, 2017	27.05	27.06	27.03	27.03	973	+0.04(+0.14%)
Apr 20, 2017	26.95	27.03	26.95	26.99	2,465	+0.12(+0.45%)
Apr 19, 2017	26.85	26.89	26.85	26.87	1,083	-0.14(-0.52%)
Apr 18, 2017	27.01	27.01	27.01	27.01	383	+0.09(+0.35%)
Apr 13, 2017		26.91	26.91	26.91	145	-0.03(-0.11%)
Apr 11, 2017		26.94	26.94	26.94	23	+0.01(+0.05%)
Apr 10, 2017	26.94	26.94	26.83	26.93	4,212	-0.10(-0.36%)
Apr 07, 2017	27.08	27.08	26.99	27.03	8,086	-0.02(-0.07%)
Apr 06, 2017	27.03	27.05	27.02	27.04	2,578	-0.02(-0.09%)
Apr 05, 2017	27.13	27.18	27.06	27.07	3,636	-0.01(-0.05%)
Apr 04, 2017	26.98	27.08	26.96	27.08	5,728	+0.16(+0.59%)
Apr 03, 2017	26.94	26.94	26.92	26.92	11,653	+0.14(+0.51%)
Mar 31, 2017	26.79	26.79	26.79	26.79	215	-0.14(-0.53%)
Mar 30, 2017	26.91	26.96	26.90	26.93	9,361	-0.09(-0.32%)
Mar 29, 2017	27.02	27.02	27.02	27.02	665	-0.03(-0.10%)
Mar 28, 2017	27.01	27.09	26.97	27.04	3,458	+0.26(+0.97%)
Mar 27, 2017	26.78	26.78	26.78	26.78	122	-0.19(-0.69%)
Mar 24, 2017	26.92	27.05	26.92	26.97	4,591	+0.10(+0.36%)
Mar 22, 2017		26.87	26.87	26.87	92	-0.00(-0.01%)
Mar 21, 2017	26.89	26.90	26.87	26.87	1,185	+0.09(+0.33%)
Mar 17, 2017		26.79	26.79	26.79	84	-0.01(-0.06%)
Mar 16, 2017	26.81	26.85	26.79	26.80	1,395	+0.78(+3.00%)
Mar 14, 2017		26.02	26.02	26.02	100	+0.38(+1.47%)
Mar 09, 2017		25.65	25.65	25.65	0	-0.40(-1.55%)
Mar 07, 2017		26.05	26.05	26.05	0	+0.05(+0.20%)
Mar 06, 2017	26.06	26.06	25.97	26.00	4,541	-0.04(-0.17%)

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.