Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.85	26.10	24.57	25.24	59,655	-0.61(-2.36%)
Jan 30, 2018	25.55	25.85	25.55	25.85	11,270	+0.14(+0.54%)
Jan 29, 2018	26.87	26.88	25.56	25.71	43,017	-1.15(-4.28%)
Jan 26, 2018	27.42	27.42	26.72	26.86	30,474	-0.59(-2.15%)
Jan 25, 2018	27.53	27.53	27.50	27.45	8,690	-0.09(-0.33%)
Jan 24, 2018	27.75	27.75	27.41	27.54	10,731	-0.11(-0.40%)
Jan 23, 2018	27.27	27.74	27.27	27.65	37,897	+0.28(+1.02%)
Jan 22, 2018	27.68	27.68	27.18	27.37	28,747	-0.11(-0.40%)
Jan 19, 2018	26.99	27.48	26.99	27.48	19,250	+0.53(+1.97%)
Jan 18, 2018	27.35	27.35	26.95	26.95	26,327	-0.44(-1.61%)
Jan 17, 2018	27.35	27.73	27.34	27.39	9,551	+0.15(+0.54%)
Jan 16, 2018	28.66	28.66	27.24	27.24	31,172	-0.37(-1.34%)
Jan 12, 2018		27.61	27.61	27.61	0	-0.43(-1.52%)
Jan 11, 2018	28.49	28.49	27.65	28.04	36,803	-1.04(-3.58%)
Jan 10, 2018	29.18	29.18	28.52	29.08	46,935	-0.11(-0.38%)
Jan 09, 2018	29.70	30.05	29.19	29.19	40,789	-0.56(-1.88%)
Jan 08, 2018	29.54	30.00	29.37	29.75	30,330	+0.27(+0.92%)
Jan 05, 2018	29.67	29.67	29.18	29.48	27,290	+0.37(+1.27%)
Jan 04, 2018	29.68	29.68	29.01	29.11	19,627	+0.03(+0.10%)
Jan 03, 2018	29.85	30.28	29.08	29.08	39,647	-0.78(-2.60%)
Jan 02, 2018	31.19	31.19	29.50	29.86	51,512	-0.74(-2.43%)
Dec 29, 2017		30.60	30.60	30.60	0	-0.20(-0.65%)
Dec 28, 2017	30.50	30.80	30.50	30.80	5,657	+0.43(+1.42%)
Dec 27, 2017	31.24	31.24	30.20	30.37	6,010	+0.07(+0.24%)
Dec 26, 2017	30.12	30.54	30.12	30.30	13,247	+0.18(+0.58%)
Dec 22, 2017	30.20	30.24	30.12	30.12	2,758	-0.09(-0.30%)
Dec 21, 2017	29.92	30.52	29.92	30.21	5,255	+0.41(+1.38%)
Dec 20, 2017	29.60	29.89	29.30	29.80	22,777	+0.20(+0.68%)
Dec 19, 2017	30.70	30.70	29.60	29.60	13,297	-1.05(-3.42%)
Dec 18, 2017	31.10	31.42	30.57	30.65	8,880	-0.37(-1.20%)
Dec 15, 2017	30.50	31.02	30.50	31.02	4,640	+0.69(+2.29%)
Dec 14, 2017	30.20	30.49	30.20	30.33	4,603	-0.22(-0.73%)
Dec 13, 2017	29.92	30.55	29.90	30.55	4,373	+0.64(+2.14%)
Dec 12, 2017	29.90	30.13	29.90	29.91	6,033	+0.00(+0.01%)
Dec 11, 2017	29.50	30.28	29.50	29.91	11,793	+0.02(+0.06%)
Dec 08, 2017	29.99	29.99	29.80	29.89	7,495	-0.05(-0.17%)
Dec 07, 2017	29.64	30.04	29.64	29.94	12,320	+0.26(+0.89%)
Dec 06, 2017	29.93	29.98	29.61	29.68	8,138	-0.03(-0.09%)
Dec 05, 2017	29.84	29.84	29.70	29.70	2,764	-0.17(-0.55%)
Dec 04, 2017	29.34	30.07	29.34	29.87	3,762	+0.52(+1.77%)
Dec 01, 2017	29.14	29.36	29.03	29.35	5,482	+0.22(+0.77%)
Nov 30, 2017	29.72	29.74	29.05	29.13	5,454	-0.39(-1.32%)
Nov 29, 2017	29.70	29.70	29.45	29.52	2,741	-0.06(-0.19%)
Nov 28, 2017	29.29	29.75	29.26	29.57	4,222	+0.13(+0.45%)
Nov 27, 2017	29.66	29.78	29.44	29.44	6,962	-0.35(-1.17%)
Nov 24, 2017	29.77	30.21	29.65	29.79	9,933	-0.24(-0.80%)
Nov 22, 2017	29.94	30.22	29.77	30.03	8,762	+0.43(+1.45%)
Nov 21, 2017	30.22	30.22	29.41	29.60	13,391	+0.39(+1.34%)
Nov 20, 2017	28.72	29.43	28.72	29.21	12,887	+0.65(+2.28%)
Nov 17, 2017	28.42	28.60	28.42	28.56	19,758	+0.15(+0.51%)
Nov 16, 2017	28.20	28.41	28.20	28.41	1,605	+0.40(+1.42%)
Nov 15, 2017	28.50	28.50	28.02	28.02	2,920	-0.33(-1.17%)
Nov 14, 2017	28.09	28.35	28.09	28.35	1,289	+0.02(+0.07%)
Nov 13, 2017	28.25	28.38	27.70	28.33	5,194	+0.53(+1.91%)
Nov 10, 2017	28.05	28.35	27.75	27.80	10,530	-0.40(-1.42%)
Nov 09, 2017	28.10	28.50	28.10	28.20	19,378	-0.15(-0.53%)
Nov 08, 2017	28.11	28.35	27.96	28.35	39,466	+0.34(+1.23%)
Nov 07, 2017	27.56	28.08	27.45	28.01	7,055	+0.40(+1.43%)
Nov 06, 2017	28.35	28.35	27.61	27.61	17,191	-0.81(-2.85%)
Nov 03, 2017	28.57	28.67	28.29	28.42	8,583	-0.08(-0.28%)
Nov 02, 2017	30.38	30.38	28.40	28.50	13,325	-1.09(-3.68%)
Nov 01, 2017	29.40	29.78	29.14	29.59	4,799	+0.34(+1.16%)
Oct 31, 2017	29.27	29.47	29.25	29.25	6,656	-0.02(-0.07%)
Oct 30, 2017		30.06	29.27	29.27	8,629	-0.49(-1.65%)
Oct 27, 2017	29.28	30.06	29.00	29.76	8,928	+0.46(+1.57%)
Oct 26, 2017	30.74	32.05	29.20	29.30	26,596	-1.34(-4.37%)
Oct 25, 2017	31.40	31.40	30.01	30.64	15,192	-0.40(-1.29%)
Oct 24, 2017	31.58	31.58	31.04	31.04	7,690	-0.17(-0.54%)
Oct 23, 2017	31.76	31.76	31.17	31.21	13,669	-0.55(-1.73%)
Oct 20, 2017	31.72	31.98	31.65	31.76	1,459	+0.21(+0.67%)
Oct 19, 2017	31.55	31.63	31.51	31.55	14,835	-0.35(-1.10%)
Oct 18, 2017	32.30	32.30	31.75	31.90	5,189	+0.15(+0.47%)
Oct 17, 2017	31.87	32.65	31.75	31.75	6,386	-0.05(-0.16%)
Oct 16, 2017	31.88	32.00	31.68	31.80	16,681	+0.18(+0.57%)
Oct 13, 2017	31.30	31.65	31.30	31.62	5,394	+0.20(+0.64%)
Oct 12, 2017	31.23	31.56	31.23	31.42	5,787	-1.19(-3.65%)
Oct 11, 2017	32.57	32.75	32.54	32.61	30,555	+0.04(+0.12%)
Oct 10, 2017	32.60	33.10	32.46	32.57	72,958	+0.01(+0.03%)
Oct 09, 2017	33.28	33.28	32.51	32.56	56,555	+0.13(+0.40%)
Oct 06, 2017	33.28	33.28	32.17	32.43	18,921	-0.75(-2.26%)
Oct 05, 2017	33.00	33.31	32.93	33.18	20,425	+0.29(+0.88%)
Oct 04, 2017	32.90	32.90	32.60	32.89	12,214	+0.21(+0.65%)
Oct 03, 2017	32.41	32.79	32.41	32.68	4,985	-0.02(-0.07%)
Oct 02, 2017	32.50	32.70	32.47	32.70	3,585	+0.25(+0.77%)
Sep 29, 2017	32.39	32.45	32.22	32.45	6,449	+0.23(+0.70%)
Sep 28, 2017	32.30	32.32	31.66	32.22	6,794	+0.02(+0.07%)
Sep 27, 2017	32.32	32.32	31.90	32.20	3,730	-0.20(-0.62%)
Sep 26, 2017	31.95	32.40	31.95	32.40	2,055	+0.63(+1.98%)
Sep 25, 2017	31.90	31.90	31.60	31.77	2,525	+0.00(+0.00%)
Sep 22, 2017	30.85	31.77	30.85	31.77	5,112	+0.27(+0.86%)
Sep 21, 2017	31.50	31.50	31.50	31.50	326	+0.01(+0.03%)
Sep 20, 2017	31.50	31.50	31.49	31.49	682	+0.04(+0.13%)
Sep 19, 2017	31.25	31.49	31.22	31.45	6,026	+0.50(+1.62%)
Sep 18, 2017	31.16	31.19	30.95	30.95	623	+0.07(+0.21%)
Sep 15, 2017	30.80	30.88	30.80	30.88	764	+0.38(+1.26%)
Sep 14, 2017	30.50	30.51	30.45	30.50	1,860	-0.02(-0.07%)
Sep 13, 2017	31.20	31.20	30.45	30.52	15,276	-0.74(-2.36%)
Sep 12, 2017	31.19	32.00	31.09	31.26	2,877	+0.14(+0.47%)
Sep 11, 2017	30.84	31.11	30.84	31.11	2,083	+0.45(+1.48%)
Sep 08, 2017	30.45	30.77	30.45	30.66	1,657	+0.06(+0.21%)
Sep 07, 2017	30.86	30.86	30.50	30.60	4,401	-0.21(-0.69%)
Sep 06, 2017	30.77	31.08	30.71	30.81	5,209	+0.28(+0.92%)
Sep 05, 2017	31.44	31.44	30.53	30.53	6,738	-0.90(-2.86%)
Sep 01, 2017		31.36	31.43	31.43	1,708	+0.07(+0.23%)
Aug 31, 2017	31.21	31.46	31.21	31.36	5,437	+0.36(+1.15%)
Aug 30, 2017	31.00	31.07	30.68	31.00	8,432	+0.00(+0.00%)
Aug 29, 2017	31.70	31.70	31.00	31.00	6,354	-0.42(-1.34%)
Aug 28, 2017	31.71	31.71	31.40	31.42	1,733	-0.03(-0.09%)
Aug 25, 2017	31.60	31.60	31.40	31.45	3,560	+0.15(+0.48%)
Aug 24, 2017	31.30	31.30	31.30	31.30	307	-0.14(-0.45%)
Aug 23, 2017	31.50	31.65	31.32	31.44	4,877	-0.04(-0.14%)
Aug 22, 2017	31.21	31.60	31.21	31.48	15,051	+0.44(+1.42%)
Aug 21, 2017	31.36	31.36	31.04	31.04	1,008	-0.30(-0.95%)
Aug 18, 2017	31.20	31.34	31.00	31.34	6,686	+0.14(+0.45%)
Aug 17, 2017	31.50	31.51	31.20	31.20	6,763	-0.32(-1.00%)
Aug 16, 2017	31.44	31.55	31.38	31.52	9,146	+0.12(+0.39%)
Aug 15, 2017	31.30	31.39	31.30	31.39	539	-0.22(-0.68%)
Aug 14, 2017	31.32	31.70	31.32	31.61	1,950	+0.66(+2.14%)
Aug 11, 2017	31.10	31.10	30.59	30.95	9,553	-0.05(-0.16%)
Aug 10, 2017	31.33	31.38	31.00	31.00	6,904	-0.63(-1.99%)
Aug 09, 2017	31.04	31.63	31.04	31.63	6,585	+0.36(+1.16%)
Aug 08, 2017	31.09	31.27	31.09	31.27	2,787	+0.28(+0.89%)
Aug 07, 2017	30.75	31.07	30.69	30.99	2,878	+0.21(+0.69%)
Aug 04, 2017	31.31	31.31	30.51	30.78	3,394	-0.35(-1.13%)
Aug 03, 2017	30.91	31.31	30.91	31.13	2,914	+0.10(+0.33%)
Aug 02, 2017	31.18	31.18	30.94	31.03	8,686	-0.12(-0.38%)
Aug 01, 2017	31.30	31.30	30.93	31.15	3,156	+0.47(+1.53%)
Jul 31, 2017	30.74	30.74	30.51	30.68	4,384	+0.35(+1.15%)
Jul 28, 2017	30.23	30.33	30.20	30.33	2,194	+0.10(+0.33%)
Jul 27, 2017	30.30	30.42	30.10	30.23	8,957	-0.13(-0.43%)
Jul 26, 2017	30.40	30.48	30.30	30.36	5,014	+0.17(+0.56%)
Jul 25, 2017	30.74	30.74	30.13	30.19	6,428	-0.42(-1.37%)
Jul 24, 2017	30.91	30.91	30.61	30.61	8,723	-0.14(-0.46%)
Jul 21, 2017	30.52	30.81	30.52	30.75	5,270	+0.50(+1.66%)
Jul 20, 2017	30.25	30.25	30.25	30.25	248	+0.13(+0.43%)
Jul 19, 2017	29.75	30.21	29.75	30.12	2,180	+0.30(+1.01%)
Jul 18, 2017	30.00	30.14	29.78	29.82	4,326	-0.89(-2.90%)
Jul 17, 2017	31.10	31.22	30.71	30.71	11,631	-0.33(-1.06%)
Jul 14, 2017	31.15	31.15	30.80	31.04	7,160	+0.59(+1.94%)
Jul 13, 2017	30.75	31.04	30.30	30.45	4,045	-0.59(-1.89%)
Jul 12, 2017	31.11	31.37	30.97	31.04	14,511	-1.10(-3.42%)
Jul 11, 2017	31.80	32.25	31.80	32.13	2,973	+0.12(+0.39%)
Jul 10, 2017	32.30	32.30	31.85	32.01	4,275	+0.20(+0.63%)
Jul 07, 2017	33.22	33.22	31.61	31.81	27,918	-0.58(-1.79%)
Jul 06, 2017	32.59	32.59	32.15	32.39	9,075	-0.38(-1.17%)
Jul 05, 2017	33.20	33.21	32.62	32.77	8,767	+0.04(+0.13%)
Jul 03, 2017	32.13	32.84	32.13	32.73	3,633	+0.60(+1.87%)
Jun 30, 2017	32.51	32.51	31.95	32.13	7,628	+0.27(+0.83%)
Jun 29, 2017	32.00	32.23	31.81	31.86	20,107	-0.74(-2.25%)
Jun 28, 2017	32.20	32.82	32.00	32.60	6,010	-0.30(-0.91%)
Jun 27, 2017	33.39	33.39	32.89	32.90	6,353	-0.51(-1.51%)
Jun 26, 2017	33.11	33.50	33.11	33.41	1,090	+0.51(+1.53%)
Jun 22, 2017				32.90	1	+0.34(+1.04%)
Jun 21, 2017	33.15	33.15	32.53	32.56	2,962	-0.19(-0.58%)
Jun 20, 2017	33.15	33.15	32.67	32.75	3,882	-0.49(-1.47%)
Jun 19, 2017	33.16	33.24	33.16	33.24	1,081	+0.59(+1.81%)
Jun 16, 2017	32.65	32.65	32.65	32.65	355	+0.00(+0.00%)
Jun 15, 2017	32.23	32.69	32.15	32.65	2,706	+0.42(+1.31%)
Jun 14, 2017	31.98	32.26	31.98	32.23	1,509	+0.47(+1.47%)
Jun 13, 2017	32.73	32.73	31.76	31.76	1,152	-0.07(-0.21%)
Jun 12, 2017	31.69	31.84	31.69	31.83	2,289	+0.27(+0.85%)
Jun 09, 2017	31.55	31.56	31.55	31.56	490	+0.56(+1.81%)
Jun 08, 2017	30.99	31.00	30.95	31.00	2,033	+0.38(+1.24%)
Jun 07, 2017	30.50	30.63	30.50	30.62	1,029	-0.23(-0.75%)
Jun 06, 2017	30.50	30.85	30.50	30.85	4,963	-0.02(-0.08%)
Jun 05, 2017	31.63	31.63	30.87	30.87	3,039	-0.58(-1.83%)
Jun 02, 2017	31.45	31.45	31.45	31.45	5,131	+0.25(+0.80%)
Jun 01, 2017	31.09	31.20	31.09	31.20	366	+0.70(+2.30%)
May 31, 2017	30.50	30.50	30.50	30.50	411	+0.00(+0.00%)
May 30, 2017	30.92	30.95	30.35	30.50	5,518	-0.45(-1.45%)
May 26, 2017	30.56	30.95	30.56	30.95	1,176	+0.13(+0.42%)
May 25, 2017	31.05	31.05	30.77	30.82	1,603	+0.02(+0.06%)
May 24, 2017	30.60	30.80	30.55	30.80	1,666	+0.42(+1.38%)
May 23, 2017	30.38	30.38	30.38	30.38	177	+0.48(+1.60%)
May 22, 2017	29.65	29.91	29.60	29.90	2,452	+0.53(+1.80%)
May 19, 2017	29.29	29.52	29.21	29.37	4,710	+0.08(+0.28%)
May 18, 2017	29.29	29.29	29.29	29.29	100	+0.11(+0.37%)
May 17, 2017	29.00	29.18	29.00	29.18	1,003	+0.18(+0.63%)
May 12, 2017				29.00	30	-0.06(-0.21%)
May 11, 2017	29.00	29.06	28.90	29.06	1,298	-0.05(-0.16%)
May 10, 2017	29.11	29.11	29.11	29.11	289	+0.33(+1.13%)
May 09, 2017	29.93	29.93	28.78	28.78	3,965	-1.28(-4.26%)
May 08, 2017	30.37	30.37	30.06	30.06	1,875	-0.38(-1.25%)
May 05, 2017	30.38	30.45	30.35	30.44	4,479	+0.22(+0.73%)
May 04, 2017	30.39	30.39	29.58	30.22	2,941	-0.18(-0.59%)
May 03, 2017	31.06	31.08	30.40	30.40	6,263	-0.59(-1.91%)
May 02, 2017	31.97	31.97	30.99	30.99	10,446	-1.11(-3.46%)
May 01, 2017	31.93	32.10	31.93	32.10	1,874	-0.15(-0.47%)
Apr 28, 2017	32.25	32.25	32.25	32.25	181	-0.25(-0.78%)
Apr 27, 2017	32.50	32.50	32.50	32.50	164	+0.36(+1.13%)
Apr 26, 2017	31.82	32.14	31.82	32.14	1,296	+0.76(+2.41%)
Apr 25, 2017	31.30	31.46	31.06	31.38	3,400	+0.44(+1.44%)
Apr 24, 2017	30.55	30.94	30.55	30.94	546	-0.28(-0.90%)
Apr 21, 2017	30.95	31.25	30.95	31.22	1,005	+0.54(+1.76%)
Apr 20, 2017	31.62	31.64	30.56	30.68	4,449	-0.78(-2.48%)
Apr 19, 2017	31.35	31.46	31.35	31.46	513	+0.51(+1.65%)
Apr 17, 2017				30.95	20	+0.00(+0.00%)
Apr 13, 2017	31.00	31.05	30.95	30.95	533	+0.16(+0.52%)
Apr 12, 2017	30.11	30.81	29.00	30.79	2,186	+0.09(+0.29%)
Apr 11, 2017	30.98	30.98	30.44	30.70	1,345	-0.86(-2.71%)
Apr 10, 2017	31.55	31.56	31.35	31.56	3,211	+0.44(+1.40%)
Apr 06, 2017				31.12	80	+0.02(+0.07%)
Apr 05, 2017	32.21	32.21	31.10	31.10	7,557	-0.03(-0.10%)
Apr 04, 2017	31.18	31.31	31.08	31.13	828	+1.53(+5.17%)
Mar 27, 2017		29.60	29.60	29.60	0	+0.20(+0.68%)
Mar 22, 2017				29.40	1	+0.55(+1.91%)
Mar 20, 2017		28.85	28.85	28.85	0	+0.00(+0.00%)
Mar 15, 2017		28.85	28.85	28.85	0	+0.53(+1.87%)
Mar 13, 2017				28.32	4	+0.80(+2.90%)
Mar 09, 2017				27.52	3	-0.68(-2.41%)
Mar 08, 2017	28.00	28.20	28.00	28.20	638	-0.80(-2.76%)
Mar 07, 2017	29.00	29.00	29.00	29.00	332	+0.05(+0.17%)
Mar 06, 2017	28.93	28.95	28.77	28.95	4,371	-0.08(-0.28%)
Mar 02, 2017		29.03	29.03	29.03	0	-0.11(-0.38%)
Mar 01, 2017	29.16	29.16	29.14	29.14	1,470	+0.04(+0.14%)
Feb 28, 2017	29.00	29.10	29.00	29.10	620	+0.04(+0.13%)
Feb 27, 2017	28.80	29.06	28.80	29.06	3,302	+0.21(+0.73%)
Feb 24, 2017	28.85	28.85	28.85	28.85	276	+0.14(+0.47%)
Feb 21, 2017		28.71	28.71	28.71	0	+0.41(+1.45%)
Feb 16, 2017		28.30	28.30	28.30	0	+0.56(+2.03%)
Feb 15, 2017	27.74	27.74	27.74	27.74	300	-0.28(-1.01%)
Feb 13, 2017				28.02	13	+0.27(+0.98%)
Feb 10, 2017	27.75	27.75	27.75	27.75	341	+0.36(+1.30%)
Feb 08, 2017				27.39	7	-0.29(-1.04%)
Feb 07, 2017	27.68	27.68	27.68	27.68	598	+0.62(+2.31%)
Feb 03, 2017				27.06	1	+0.06(+0.21%)

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.