Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.20	36.36	35.58	35.69	31,914	-0.41(-1.14%)
Jan 30, 2018	36.25	36.38	35.98	36.10	25,274	-0.67(-1.82%)
Jan 29, 2018	36.60	36.90	36.04	36.77	11,575	+0.07(+0.19%)
Jan 26, 2018	36.33	36.70	36.13	36.70	11,578	+0.67(+1.86%)
Jan 25, 2018	36.55	36.55	35.90	36.03	20,448	-0.34(-0.93%)
Jan 24, 2018	36.56	36.64	36.07	36.37	58,916	-0.20(-0.55%)
Jan 23, 2018	36.75	36.75	36.33	36.57	13,213	+0.09(+0.25%)
Jan 22, 2018	36.24	36.48	36.05	36.48	20,994	+0.40(+1.11%)
Jan 19, 2018	35.83	36.08	35.69	36.08	13,482	+0.45(+1.26%)
Jan 18, 2018	35.64	35.67	35.49	35.63	46,170	+0.07(+0.21%)
Jan 17, 2018	35.29	35.61	35.29	35.56	7,327	+0.41(+1.16%)
Jan 16, 2018	35.78	35.78	35.02	35.15	27,872	-0.32(-0.90%)
Jan 12, 2018		35.47	35.47	35.47	0	+0.61(+1.75%)
Jan 11, 2018	34.22	34.86	34.19	34.86	28,345	+0.83(+2.44%)
Jan 10, 2018		34.03		34.03	71,356	+0.33(+0.98%)
Jan 09, 2018	33.74	33.82	33.62	33.70	25,942	+0.20(+0.58%)
Jan 08, 2018	33.54	33.73	33.21	33.51	11,535	+0.41(+1.25%)
Jan 05, 2018	33.17	33.17	32.98	33.09	5,424	+0.15(+0.46%)
Jan 04, 2018	33.20	33.20	32.64	32.94	21,454	-0.29(-0.87%)
Jan 03, 2018	33.33	33.38	33.11	33.23	10,718	-0.23(-0.69%)
Jan 02, 2018	32.91	33.50	32.91	33.46	8,489	+0.66(+2.00%)
Dec 29, 2017		32.80	32.80	32.80	0	-0.16(-0.50%)
Dec 28, 2017	32.99	33.05	32.84	32.97	18,085	-0.41(-1.23%)
Dec 27, 2017	34.05	34.05	33.34	33.38	18,262	-0.36(-1.07%)
Dec 26, 2017	33.28	33.85	33.28	33.74	14,533	+0.37(+1.11%)
Dec 22, 2017	33.40	33.42	33.27	33.37	36,081	-0.05(-0.15%)
Dec 21, 2017	33.42	33.52	33.42	33.42	5,493	+0.17(+0.51%)
Dec 20, 2017	33.08	33.29	33.08	33.25	5,729	+0.16(+0.48%)
Dec 19, 2017	33.23	33.23	33.04	33.09	2,649	-0.16(-0.47%)
Dec 18, 2017	32.96	33.26	32.96	33.25	10,175	+0.40(+1.21%)
Dec 15, 2017	32.83	32.93	32.81	32.85	10,674	+0.42(+1.30%)
Dec 14, 2017	32.87	32.89	32.29	32.43	13,737	-0.42(-1.29%)
Dec 13, 2017	32.74	32.87	32.73	32.85	4,829	+0.03(+0.10%)
Dec 12, 2017	32.62	32.94	32.62	32.82	19,197	+0.20(+0.61%)
Dec 11, 2017	32.66	32.68	32.54	32.62	14,636	+0.09(+0.29%)
Dec 08, 2017	32.45	32.55	32.18	32.52	12,544	+0.38(+1.20%)
Dec 07, 2017	32.00	32.23	32.00	32.14	10,749	+0.27(+0.84%)
Dec 06, 2017	31.81	32.04	31.81	31.87	4,897	-0.11(-0.34%)
Dec 05, 2017	32.80	32.80	31.98	31.98	14,910	-0.46(-1.43%)
Dec 04, 2017	32.06	32.72	32.06	32.44	9,170	+0.96(+3.04%)
Dec 01, 2017	31.72	31.72	31.49	31.49	1,542	-0.19(-0.60%)
Nov 30, 2017	32.05	32.05	31.68	31.68	1,276	+0.06(+0.18%)
Nov 29, 2017	31.62	31.62	31.62	31.62	661	+1.19(+3.91%)
Nov 28, 2017	30.07	30.43	30.07	30.43	6,453	+0.58(+1.93%)
Nov 27, 2017	29.91	29.91	29.78	29.85	2,391	-0.24(-0.80%)
Nov 24, 2017	30.09	30.09	30.09	30.09	1,076	+0.03(+0.11%)
Nov 22, 2017	30.03	30.07	30.01	30.06	4,328	+0.13(+0.43%)
Nov 21, 2017	29.91	30.00	29.89	29.93	53,054	-0.06(-0.20%)
Nov 20, 2017	29.80	30.02	29.70	29.99	3,159	+0.29(+0.98%)
Nov 17, 2017	29.66	29.71	29.66	29.70	3,423	+0.67(+2.31%)
Nov 16, 2017	28.77	29.10	28.77	29.03	5,625	+0.47(+1.65%)
Nov 15, 2017	28.33	28.63	28.33	28.56	3,285	+0.04(+0.14%)
Nov 14, 2017	28.41	28.52	28.41	28.52	2,702	+0.14(+0.49%)
Nov 13, 2017	28.61	28.75	28.32	28.38	7,150	-0.43(-1.50%)
Nov 10, 2017	28.81	28.84	28.81	28.81	5,451	+0.26(+0.90%)
Nov 09, 2017	27.86	28.61	27.86	28.55	11,967	+0.37(+1.32%)
Nov 08, 2017	27.94	28.18	27.94	28.18	7,580	+0.27(+0.95%)
Nov 07, 2017	28.08	28.08	27.91	27.92	10,635	-0.42(-1.50%)
Nov 06, 2017	28.34	28.34	28.31	28.34	2,940	+0.05(+0.19%)
Nov 03, 2017	28.35	28.36	28.29	28.29	711	-0.13(-0.46%)
Nov 02, 2017	28.41	28.48	28.41	28.41	5,061	-0.05(-0.19%)
Nov 01, 2017	28.47	28.47	28.47	28.47	268	+0.14(+0.49%)
Oct 31, 2017	28.36	28.37	28.33	28.33	4,204	-0.10(-0.35%)
Oct 30, 2017	28.56	28.56	28.33	28.43	5,018	-0.21(-0.73%)
Oct 27, 2017	28.57	28.64	28.57	28.64	1,551	-0.58(-1.99%)
Oct 26, 2017	29.29	29.29	29.22	29.22	776	-0.04(-0.13%)
Oct 25, 2017	29.21	29.40	29.21	29.26	1,851	-0.62(-2.07%)
Oct 24, 2017	29.88	29.94	29.86	29.88	5,889	+0.03(+0.09%)
Oct 23, 2017	29.79	30.12	29.79	29.85	3,137	+0.30(+1.00%)
Oct 20, 2017	29.46	29.57	29.46	29.55	422	+0.48(+1.67%)
Oct 19, 2017	29.00	29.07	29.00	29.07	8,952	-0.04(-0.12%)
Oct 18, 2017	29.14	29.14	29.11	29.11	1,430	+0.17(+0.59%)
Oct 17, 2017	28.89	28.93	28.89	28.93	1,098	+0.04(+0.12%)
Oct 16, 2017	29.04	29.04	28.86	28.90	1,703	-0.30(-1.03%)
Oct 13, 2017	29.15	29.32	29.11	29.20	3,201	-0.15(-0.52%)
Oct 11, 2017		29.35	29.35	29.35	68	-0.03(-0.12%)
Oct 10, 2017	29.49	29.49	29.33	29.39	867	+0.11(+0.36%)
Oct 09, 2017	29.32	29.32	29.26	29.28	578	-0.25(-0.86%)
Oct 06, 2017	29.69	29.69	29.54	29.54	35,212	-0.25(-0.84%)
Oct 05, 2017	29.79	29.79	29.79	29.79	218	+0.19(+0.64%)
Oct 04, 2017	29.64	29.70	29.59	29.59	10,323	-0.01(-0.04%)
Oct 03, 2017	29.61	29.61	29.61	29.61	200	+0.06(+0.20%)
Oct 02, 2017	29.43	29.56	29.43	29.55	2,062	+0.03(+0.11%)
Sep 29, 2017	29.61	29.61	29.52	29.52	975	-0.11(-0.39%)
Sep 28, 2017	30.03	30.03	29.50	29.63	3,005	-0.10(-0.34%)
Sep 27, 2017	29.41	29.74	29.41	29.73	3,704	+0.14(+0.47%)
Sep 26, 2017	29.51	29.59	29.51	29.59	1,171	+0.18(+0.61%)
Sep 25, 2017	29.45	29.45	29.34	29.41	2,270	+0.15(+0.51%)
Sep 22, 2017	28.92	29.26	28.92	29.26	11,365	+0.43(+1.49%)
Sep 21, 2017	28.78	28.88	28.78	28.83	5,594	-0.36(-1.24%)
Sep 19, 2017				29.19	142	-0.03(-0.09%)
Sep 18, 2017	29.68	29.68	29.17	29.22	4,351	-0.22(-0.75%)
Sep 15, 2017	29.43	29.48	29.41	29.44	15,136	+0.06(+0.20%)
Sep 14, 2017	29.42	29.43	29.36	29.38	1,407	-0.03(-0.10%)
Sep 13, 2017	29.20	29.41	29.20	29.41	1,514	-0.06(-0.20%)
Sep 12, 2017	29.36	29.47	29.36	29.47	580	+0.21(+0.71%)
Sep 11, 2017	29.13	29.26	29.11	29.26	25,828	+0.40(+1.37%)
Sep 08, 2017	28.86	28.86	28.86	28.86	500	-0.05(-0.16%)
Sep 07, 2017	28.87	28.95	28.87	28.91	3,911	-0.04(-0.14%)
Sep 06, 2017	28.91	28.96	28.89	28.95	8,954	+0.24(+0.84%)
Sep 05, 2017	28.87	28.87	28.61	28.71	8,244	-0.17(-0.57%)
Sep 01, 2017	28.88	28.88	28.88	28.88	436	+0.23(+0.79%)
Aug 31, 2017	28.65	28.65	28.65	28.65	100	+0.21(+0.74%)
Aug 30, 2017	28.37	28.45	28.32	28.44	6,292	+0.04(+0.14%)
Aug 29, 2017	28.40	28.40	28.40	28.40	100	-0.05(-0.18%)
Aug 25, 2017				28.45	12	+0.15(+0.54%)
Aug 24, 2017	28.29	28.30	28.29	28.30	1,605	+0.04(+0.14%)
Aug 23, 2017	28.23	28.31	28.21	28.26	6,035	+0.14(+0.48%)
Aug 22, 2017	28.12	28.13	28.12	28.12	6,200	+0.23(+0.82%)
Aug 21, 2017	27.75	27.90	27.75	27.90	3,701	-0.06(-0.23%)
Aug 18, 2017	28.01	28.06	27.96	27.96	3,145	-0.56(-1.95%)
Aug 16, 2017		28.52	28.52	28.52	0	-0.08(-0.29%)
Aug 15, 2017	28.59	28.60	28.59	28.60	891	-0.06(-0.19%)
Aug 14, 2017	28.66	28.66	28.66	28.66	820	+0.18(+0.62%)
Aug 11, 2017	28.56	28.56	28.48	28.48	1,286	-0.07(-0.23%)
Aug 10, 2017	28.55	28.55	28.55	28.55	228	-0.51(-1.77%)
Aug 09, 2017	29.02	29.11	28.91	29.06	9,079	-0.07(-0.24%)
Aug 08, 2017	29.03	29.17	29.03	29.13	2,273	-0.08(-0.27%)
Aug 07, 2017	29.09	29.21	29.09	29.21	3,106	+0.20(+0.68%)
Aug 04, 2017	29.00	29.02	29.00	29.01	502	+0.11(+0.37%)
Aug 02, 2017		28.91	28.91	28.91	0	+0.06(+0.21%)
Aug 01, 2017	28.75	28.88	28.70	28.85	3,072	-0.00(-0.02%)
Jul 31, 2017	28.91	28.93	28.85	28.85	3,969	+0.04(+0.14%)
Jul 28, 2017	29.15	29.15	28.80	28.81	2,593	-0.32(-1.10%)
Jul 27, 2017	29.09	29.13	29.09	29.13	964	-0.04(-0.14%)
Jul 26, 2017	29.12	29.28	29.05	29.17	7,503	+0.26(+0.88%)
Jul 21, 2017				28.91	70	-0.07(-0.23%)
Jul 20, 2017	28.97	29.06	28.97	28.98	8,314	+0.01(+0.05%)
Jul 19, 2017	28.96	28.97	28.96	28.97	402	+0.23(+0.79%)
Jul 18, 2017	28.84	28.84	28.73	28.74	1,933	-0.21(-0.73%)
Jul 17, 2017	28.73	28.95	28.73	28.95	570	+0.15(+0.52%)
Jul 14, 2017	28.81	28.88	28.80	28.80	18,008	+0.20(+0.69%)
Jul 12, 2017		28.60	28.60	28.60	0	+0.13(+0.46%)
Jul 11, 2017	28.64	28.64	28.46	28.47	2,854	+0.00(+0.00%)
Jul 10, 2017	28.93	28.93	28.45	28.47	6,862	+0.06(+0.21%)
Jul 07, 2017	28.49	28.49	28.41	28.41	604	-0.06(-0.20%)
Jul 06, 2017	28.99	28.99	28.44	28.47	1,442	-0.19(-0.65%)
Jul 05, 2017	28.72	28.72	28.66	28.66	9,101	-0.16(-0.55%)
Jul 03, 2017	28.81	28.81	28.81	28.81	107	+0.24(+0.85%)
Jun 30, 2017	28.52	28.63	28.46	28.57	8,307	+0.15(+0.53%)
Jun 29, 2017	28.54	28.63	28.28	28.42	8,349	+0.04(+0.14%)
Jun 28, 2017	28.40	28.40	28.33	28.38	1,142	+0.23(+0.82%)
Jun 27, 2017	28.34	28.34	28.15	28.15	730	-0.18(-0.64%)
Jun 26, 2017	28.33	28.33	28.33	28.33	591	+0.17(+0.61%)
Jun 23, 2017	28.11	28.22	28.11	28.16	4,615	+0.10(+0.35%)
Jun 22, 2017	28.07	28.11	28.04	28.06	23,563	+0.29(+1.04%)
Jun 21, 2017	27.79	27.81	27.62	27.77	13,248	-0.28(-1.00%)
Jun 19, 2017				28.05	70	+0.17(+0.61%)
Jun 16, 2017	27.93	27.93	27.78	27.88	19,163	+0.47(+1.71%)
Jun 15, 2017	27.40	27.44	27.30	27.41	19,702	-0.28(-1.02%)
Jun 14, 2017	27.69	27.69	27.69	27.69	529	+0.13(+0.47%)
Jun 12, 2017		27.56	27.56	27.56	0	+0.10(+0.37%)
Jun 08, 2017		27.46	27.46	27.46	0	-0.04(-0.15%)
Jun 07, 2017	27.50	27.50	27.49	27.50	2,044	-0.11(-0.40%)
Jun 06, 2017	27.59	27.61	27.59	27.61	356	-0.10(-0.36%)
Jun 05, 2017	27.66	27.77	27.65	27.71	19,344	-0.02(-0.07%)
Jun 02, 2017	27.67	27.73	27.67	27.73	6,621	+0.06(+0.22%)
Jun 01, 2017	27.48	27.71	27.44	27.67	4,457	+0.43(+1.57%)
May 31, 2017	26.95	27.24	26.95	27.24	11,224	+0.15(+0.55%)
May 30, 2017	27.13	27.17	27.08	27.09	12,317	+0.03(+0.11%)
May 25, 2017				27.06	356	+0.00(+0.00%)
May 24, 2017	27.01	27.10	27.01	27.06	6,494	+0.06(+0.24%)
May 23, 2017	27.02	27.02	26.98	27.00	1,571	-0.08(-0.30%)
May 22, 2017	27.01	27.10	27.01	27.08	16,874	+0.09(+0.32%)
May 19, 2017	26.89	26.99	26.89	26.99	2,049	+0.14(+0.52%)
May 18, 2017	26.90	26.90	26.85	26.85	1,761	+0.06(+0.23%)
May 17, 2017	27.07	27.07	26.79	26.79	5,476	-0.60(-2.19%)
May 16, 2017	27.42	27.47	27.34	27.39	6,774	-0.12(-0.44%)
May 15, 2017	27.44	27.61	27.44	27.51	3,023	+0.08(+0.29%)
May 12, 2017	27.59	27.59	27.43	27.43	1,531	-0.17(-0.62%)
May 11, 2017	27.60	27.60	27.60	27.60	1,502	-0.14(-0.50%)
May 10, 2017	27.61	27.75	27.61	27.74	12,192	+0.04(+0.14%)
May 09, 2017	27.65	27.70	27.65	27.70	1,864	+0.10(+0.36%)
May 08, 2017	27.59	27.63	27.59	27.60	1,147	+0.31(+1.14%)
May 04, 2017				27.29	98	+0.13(+0.49%)
May 03, 2017	27.15	27.16	27.12	27.16	749	-0.14(-0.53%)
May 02, 2017	27.29	27.30	27.23	27.30	4,270	-0.11(-0.41%)
May 01, 2017	27.47	27.47	27.41	27.41	998	-0.06(-0.21%)
Apr 28, 2017	27.42	27.47	27.42	27.47	454	-0.08(-0.29%)
Apr 26, 2017				27.55	7	-0.05(-0.18%)
Apr 25, 2017	27.50	27.60	27.45	27.60	8,241	+0.29(+1.06%)
Apr 24, 2017	27.33	27.33	27.29	27.31	2,456	+0.20(+0.74%)
Apr 21, 2017	27.07	27.11	27.06	27.11	970	-0.10(-0.36%)
Apr 20, 2017	27.12	27.29	27.12	27.21	1,915	+0.21(+0.77%)
Apr 19, 2017	26.87	27.04	26.87	27.00	1,897	+0.15(+0.56%)
Apr 18, 2017	26.85	26.85	26.85	26.85	526	-0.00(-0.00%)
Apr 17, 2017	26.77	26.85	26.77	26.85	5,545	+0.15(+0.56%)
Apr 13, 2017	26.73	26.73	26.70	26.70	678	-0.14(-0.52%)
Apr 12, 2017	26.87	26.95	26.83	26.84	16,775	-0.14(-0.52%)
Apr 11, 2017	27.41	27.41	26.98	26.98	253	+0.06(+0.23%)
Apr 10, 2017	26.92	26.92	26.92	26.92	1,553	+0.12(+0.46%)
Apr 07, 2017	26.73	26.80	26.73	26.80	489	-0.07(-0.27%)
Apr 06, 2017	26.84	26.92	26.79	26.87	8,057	+0.15(+0.54%)
Apr 05, 2017	26.90	27.03	26.69	26.72	11,525	+0.05(+0.17%)
Apr 04, 2017	26.68	26.68	26.68	26.68	880	+0.05(+0.18%)
Apr 03, 2017	26.79	26.84	26.41	26.63	12,313	-0.26(-0.97%)
Mar 31, 2017	26.88	26.98	26.88	26.89	25,157	+0.06(+0.22%)
Mar 30, 2017	26.64	26.83	26.64	26.83	7,638	+0.15(+0.56%)
Mar 29, 2017	26.66	26.72	26.63	26.68	9,308	-0.06(-0.22%)
Mar 28, 2017	26.40	26.77	26.40	26.74	7,710	+0.33(+1.25%)
Mar 27, 2017	26.28	26.42	26.28	26.41	9,773	-0.07(-0.26%)
Mar 24, 2017	26.56	26.65	26.39	26.48	9,424	-0.04(-0.15%)
Mar 23, 2017	26.39	26.63	26.39	26.52	6,623	+0.12(+0.45%)
Mar 22, 2017	26.39	26.41	26.39	26.40	1,464	-0.13(-0.49%)
Mar 21, 2017	26.72	26.72	26.50	26.53	3,117	-0.33(-1.24%)
Mar 20, 2017	26.80	26.90	26.79	26.86	30,341	+0.04(+0.17%)
Mar 17, 2017	27.21	27.21	26.49	26.82	48,113	-0.19(-0.71%)
Mar 16, 2017	27.07	27.07	26.95	27.01	4,235	+0.24(+0.91%)
Mar 15, 2017	26.78	26.81	26.77	26.77	1,784	-0.00(-0.02%)
Mar 14, 2017	26.57	26.77	26.49	26.77	20,637	-0.13(-0.48%)
Mar 13, 2017	27.04	27.04	26.84	26.90	2,275	-0.02(-0.07%)
Mar 10, 2017	26.93	27.06	26.78	26.92	10,913	+0.19(+0.71%)
Mar 09, 2017	26.74	26.74	26.65	26.73	6,228	-0.18(-0.65%)
Mar 08, 2017	26.77	27.00	26.77	26.91	16,437	+0.11(+0.39%)
Mar 07, 2017	26.80	26.83	26.74	26.80	18,098	-0.15(-0.57%)
Mar 06, 2017	26.96	26.96	26.95	26.95	2,652	-0.29(-1.07%)
Mar 03, 2017	27.25	27.25	27.19	27.24	5,769	-0.22(-0.79%)
Mar 02, 2017	27.50	27.56	27.44	27.46	7,864	-0.20(-0.72%)
Mar 01, 2017	27.68	27.68	27.60	27.66	2,896	+0.33(+1.20%)
Feb 28, 2017	27.52	27.52	27.32	27.33	16,978	-0.49(-1.76%)
Feb 27, 2017	27.78	27.83	27.73	27.82	25,589	+0.10(+0.36%)
Feb 24, 2017	27.53	27.77	27.50	27.72	6,701	+0.09(+0.33%)
Feb 23, 2017	27.64	27.69	27.61	27.63	3,903	+0.17(+0.62%)
Feb 22, 2017	27.46	27.47	27.38	27.46	8,553	-0.03(-0.11%)
Feb 21, 2017	27.23	27.56	27.23	27.49	21,329	+0.29(+1.07%)
Feb 17, 2017		27.20	27.20	27.20	0	+0.09(+0.33%)
Feb 16, 2017	27.31	27.31	27.11	27.11	3,365	-0.10(-0.37%)
Feb 15, 2017	27.09	27.21	27.09	27.21	39,174	+0.14(+0.53%)
Feb 14, 2017	26.87	27.07	26.87	27.07	501	+0.18(+0.66%)
Feb 13, 2017	26.83	26.90	26.82	26.89	3,155	+0.14(+0.52%)
Feb 10, 2017	26.64	26.75	26.63	26.75	5,797	+0.24(+0.91%)
Feb 09, 2017	26.60	26.66	26.51	26.51	7,893	+0.24(+0.91%)
Feb 08, 2017	26.05	26.30	26.05	26.27	23,064	+0.08(+0.31%)
Feb 07, 2017	26.21	26.21	26.13	26.19	11,863	-0.10(-0.38%)
Feb 06, 2017	26.42	26.47	26.25	26.29	4,730	-0.29(-1.08%)
Feb 03, 2017	26.58	26.58	26.58	26.58	1,187	+0.24(+0.90%)
Feb 02, 2017	26.27	26.39	26.22	26.34	27,780	+0.03(+0.11%)

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.