Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018		30.86	30.86	30.86	0	+0.00(+0.00%)
Nov 29, 2018		30.86	30.86	30.86	24	+0.00(+0.00%)
Nov 28, 2018	30.86	30.86	30.86	30.86	150	-0.37(-1.18%)
Nov 27, 2018		31.23	31.23	31.23	2	+0.00(+0.00%)
Nov 26, 2018		31.23	31.23	31.23	15	+0.00(+0.00%)
Nov 21, 2018		31.23	31.23	31.23	0	+0.00(+0.00%)
Nov 15, 2018		31.23	31.23	31.23	0	+0.00(+0.00%)
Nov 14, 2018	31.72	31.72	31.23	31.23	601	-0.22(-0.70%)
Nov 13, 2018	31.58	31.71	31.45	31.45	40,466	+0.09(+0.29%)
Nov 12, 2018	31.73	31.74	31.32	31.36	5,003	-0.51(-1.60%)
Nov 09, 2018	31.87	31.94	31.81	31.87	3,700	-0.28(-0.87%)
Nov 08, 2018		32.15	32.15	32.15	113	+0.00(+0.00%)
Nov 07, 2018	31.92	32.19	31.75	32.15	3,213	+0.47(+1.48%)
Nov 06, 2018	31.55	31.69	31.55	31.68	51,850	+0.43(+1.38%)
Nov 05, 2018	31.25	31.25	31.25	31.25	170	-0.30(-0.95%)
Nov 02, 2018	31.55	31.55	31.55	31.55	100	+0.17(+0.54%)
Nov 01, 2018	30.97	31.39	30.97	31.38	69,705	+0.92(+3.02%)
Oct 31, 2018		30.46	30.46	30.46	180	+0.00(+0.00%)
Oct 30, 2018	30.45	30.46	30.45	30.46	632	+0.00(+0.00%)
Oct 29, 2018	30.45	30.46	30.45	30.46	600	+0.13(+0.43%)
Oct 26, 2018	30.10	30.33	30.10	30.33	2,300	-0.05(-0.16%)
Oct 25, 2018	30.66	30.66	30.36	30.38	14,991	-0.04(-0.13%)
Oct 24, 2018	30.67	30.67	30.42	30.42	12,900	-0.16(-0.52%)
Oct 23, 2018	30.44	30.59	30.44	30.58	14,360	-0.70(-2.24%)
Oct 22, 2018		31.28	31.28	31.28	110	+0.00(+0.00%)
Oct 19, 2018	31.47	31.56	31.24	31.28	5,900	-0.61(-1.91%)
Oct 16, 2018		31.89	31.89	31.89	0	+0.31(+0.98%)
Oct 15, 2018	31.58	31.59	31.52	31.58	4,913	-0.26(-0.82%)
Oct 12, 2018		31.84	31.84	31.84	1	+0.00(+0.00%)
Oct 11, 2018	31.84	31.84	31.84	31.84	220	-0.57(-1.76%)
Oct 10, 2018	33.34	33.34	32.39	32.41	4,672	-0.51(-1.55%)
Oct 09, 2018	32.92	32.92	32.92	32.92	20,573	-0.18(-0.54%)
Oct 08, 2018		33.10	33.10	33.10	4	+0.00(+0.00%)
Oct 05, 2018	33.10	33.10	33.10	33.10	8,800	-0.29(-0.87%)
Oct 04, 2018	33.39	33.39	33.39	33.39	203	-0.34(-1.01%)
Oct 03, 2018		33.73	33.73	33.73	19	+0.00(+0.00%)
Oct 01, 2018		33.73	33.73	33.73	0	+0.00(+0.00%)
Sep 28, 2018	33.73	33.73	33.73	33.73	2,700	-0.33(-0.97%)
Sep 27, 2018		34.06	34.06	34.06	4	+0.00(+0.00%)
Sep 25, 2018		34.06	34.06	34.06	0	+0.00(+0.00%)
Sep 24, 2018		34.06	34.06	34.06	3	+0.00(+0.00%)
Sep 21, 2018		34.06	34.06	34.06	1	+0.00(+0.00%)
Sep 19, 2018		34.06	34.06	34.06	0	+0.11(+0.32%)
Sep 17, 2018		33.95	33.95	33.95	0	+0.00(+0.00%)
Sep 14, 2018	34.01	34.01	33.95	33.95	200	-0.13(-0.38%)
Sep 12, 2018		34.08	34.08	34.08	0	+0.00(+0.00%)
Sep 11, 2018		34.08	34.08	34.08	8	+0.00(+0.00%)
Sep 10, 2018	34.06	34.08	34.06	34.08	4,260	+0.09(+0.26%)
Sep 06, 2018		33.99	33.99	33.99	0	+0.00(+0.00%)
Sep 05, 2018		33.99	33.99	33.99	12	+0.00(+0.00%)
Aug 31, 2018		33.99	33.99	33.99	0	+0.19(+0.56%)
Aug 28, 2018		33.80	33.80	33.80	0	+0.00(+0.00%)
Aug 27, 2018		33.80	33.80	33.80	26	+0.00(+0.00%)
Aug 23, 2018		33.80	33.80	33.80	0	-0.20(-0.57%)
Aug 22, 2018		33.99	33.99	33.99	161	+0.00(+0.00%)
Aug 21, 2018	33.95	33.99	33.94	33.99	2,524	+0.45(+1.33%)
Aug 20, 2018		33.55	33.55	33.55	1	+0.00(+0.00%)
Aug 17, 2018	33.55	33.55	33.55	33.55	100	+0.15(+0.45%)
Aug 16, 2018	33.40	33.40	33.40	33.40	146	-0.08(-0.24%)
Aug 15, 2018		33.48	33.48	33.48	2	+0.00(+0.00%)
Aug 14, 2018		33.48	33.48	33.48	62	+0.00(+0.00%)
Aug 13, 2018		33.48	33.48	33.48	3	+0.00(+0.00%)
Aug 10, 2018		33.48	33.48	33.48	51	+0.00(+0.00%)
Aug 09, 2018	33.48	33.48	33.48	33.48	151	+0.12(+0.36%)
Aug 08, 2018		33.36	33.36	33.36	4	+0.00(+0.00%)
Aug 06, 2018		33.36	33.36	33.36	0	+0.09(+0.27%)
Aug 03, 2018		33.27	33.27	33.27	34	+0.00(+0.00%)
Aug 02, 2018		33.27	33.27	33.27	143	+0.00(+0.00%)
Aug 01, 2018	33.26	33.27	33.26	33.27	802	+0.00(+0.00%)
Jul 31, 2018					1	+0.00(+0.00%)
Jul 30, 2018					3	+0.00(+0.00%)
Jul 27, 2018					13	+0.00(+0.00%)
Jul 24, 2018		33.07	33.07	33.07	13	-0.04(-0.12%)
Jul 10, 2018		33.11	33.11	33.11	0	+0.62(+1.91%)
Jul 05, 2018		32.49	32.49	32.49	3	-0.26(-0.79%)
Jun 29, 2018		32.75	32.75	32.75	0	-0.08(-0.24%)
Jun 26, 2018		32.83	32.83	32.83	116	-0.44(-1.32%)
Jun 22, 2018		33.27	33.27	33.27	18	-0.02(-0.06%)
Jun 21, 2018	33.29	33.29	33.29	33.29	500	-0.17(-0.51%)
Jun 20, 2018	33.49	33.49	33.46	33.46	430	-0.14(-0.42%)
Jun 15, 2018		33.60	33.60	33.60	18	+0.07(+0.21%)
Jun 14, 2018	33.53	33.53	33.53	33.53	424	+0.00(+0.00%)
Jun 13, 2018	33.56	33.56	33.53	33.53	6,939	-0.23(-0.68%)
Jun 12, 2018	33.81	33.81	33.72	33.76	45,768	-0.03(-0.09%)
Jun 11, 2018	33.79	33.79	33.78	33.79	25,047	+0.09(+0.27%)
Jun 08, 2018	33.62	33.70	33.62	33.70	6,180	+0.27(+0.81%)
Jun 06, 2018		33.43	33.43	33.43	2	+0.72(+2.20%)
Jun 01, 2018		32.71	32.71	32.71	59	+0.31(+0.96%)
May 31, 2018	32.39	32.40	32.39	32.40	400	-0.43(-1.31%)
May 30, 2018	32.83	32.83	32.83	32.83	500	+0.28(+0.86%)
May 29, 2018	32.55	32.55	32.55	32.55	205	-0.24(-0.73%)
May 25, 2018		32.79	32.79	32.79	0	-0.09(-0.27%)
May 24, 2018	32.88	32.88	32.88	32.88	500	+0.26(+0.80%)
May 23, 2018	32.62	32.62	32.62	32.62	1,100	-0.30(-0.91%)
May 22, 2018	32.92	32.92	32.92	32.92	2,000	+0.00(+0.00%)
May 21, 2018	32.90	32.93	32.87	32.92	8,800	+0.29(+0.89%)
May 18, 2018	32.63	32.65	32.63	32.63	7,411	-0.05(-0.15%)
May 17, 2018	32.67	32.68	32.61	32.68	6,266	+0.09(+0.29%)
May 16, 2018	32.65	32.67	32.59	32.59	8,977	+0.31(+0.98%)
May 15, 2018	32.31	32.31	32.27	32.27	1,390	-0.12(-0.37%)
May 14, 2018	32.42	32.42	32.36	32.39	4,869	+0.13(+0.40%)
May 11, 2018	32.34	32.34	32.26	32.26	1,300	-0.01(-0.03%)
May 10, 2018	32.26	32.27	32.26	32.27	406	+0.48(+1.51%)
May 08, 2018		31.79	31.79	31.79	1	+0.07(+0.22%)
May 07, 2018	31.72	31.73	31.72	31.72	400	-0.01(-0.03%)
May 04, 2018	31.72	31.73	31.72	31.73	510	+0.37(+1.18%)
May 03, 2018	31.36	31.37	31.36	31.36	401	-0.28(-0.88%)
May 02, 2018	31.64	31.65	31.64	31.64	400	+0.00(+0.00%)
May 01, 2018	31.75	31.75	31.64	31.64	200	-0.46(-1.43%)
Apr 30, 2018	32.16	32.16	32.10	32.10	672	-0.18(-0.55%)
Apr 27, 2018	32.28	32.28	32.28	32.28	335	+0.42(+1.31%)
Apr 24, 2018		31.86	31.86	31.86	138	-0.50(-1.54%)
Apr 18, 2018		32.36	32.36	32.36	67	+0.10(+0.31%)
Apr 16, 2018		32.26	32.26	32.26	56	+0.24(+0.75%)
Apr 12, 2018		32.02	32.02	32.02	0	-0.00(-0.01%)
Apr 10, 2018		32.02	32.02	32.02	100	+0.42(+1.33%)
Apr 09, 2018	31.64	31.64	31.60	31.60	1,487	-0.68(-2.10%)
Apr 05, 2018		32.28	32.28	32.28	3	+0.35(+1.10%)
Apr 04, 2018	31.82	31.93	31.82	31.93	941	+0.36(+1.13%)
Apr 03, 2018	31.32	31.57	31.32	31.57	385	-0.42(-1.32%)
Mar 29, 2018		32.00	32.00	32.00	125	+0.40(+1.25%)
Mar 28, 2018	31.70	31.71	31.57	31.60	1,229	+0.10(+0.32%)
Mar 27, 2018	31.42	31.50	31.42	31.50	600	-0.54(-1.69%)
Mar 26, 2018	32.02	32.04	32.02	32.04	1,187	-0.85(-2.58%)
Mar 20, 2018		32.89	32.89	32.89	0	+0.08(+0.24%)
Mar 19, 2018	32.81	32.82	32.81	32.81	600	-0.18(-0.53%)
Mar 15, 2018		32.99	32.99	32.99	102	+1.39(+4.39%)
Mar 14, 2018	33.17	33.19	31.60	31.60	6,349	-1.79(-5.36%)
Mar 13, 2018	33.42	33.42	33.39	33.39	3,538	-0.07(-0.21%)
Mar 12, 2018	33.42	33.46	33.42	33.46	20,100	+0.04(+0.12%)
Mar 09, 2018	33.40	33.42	33.30	33.42	13,691	+0.57(+1.74%)
Mar 08, 2018	33.00	33.00	32.85	32.85	4,701	-0.19(-0.58%)
Mar 06, 2018	33.05	33.05	33.04	33.04	3,174	+0.23(+0.70%)
Mar 05, 2018	32.81	32.81	32.81	32.81	497	-0.54(-1.62%)
Feb 27, 2018		33.35	33.35	33.35	0	+0.26(+0.80%)
Feb 22, 2018		33.09	33.09	33.09	35	+0.15(+0.45%)
Feb 21, 2018	33.17	33.17	32.94	32.94	2,600	+0.08(+0.24%)
Feb 20, 2018	32.89	32.89	32.86	32.86	2,270	-0.39(-1.16%)
Feb 16, 2018		33.25	33.25	33.25	0	+0.23(+0.68%)
Feb 15, 2018	33.14	33.14	33.02	33.02	610	-0.07(-0.21%)
Feb 14, 2018	32.43	33.09	32.43	33.09	1,601	+0.63(+1.94%)
Feb 13, 2018	32.23	32.48	32.23	32.46	4,315	-0.40(-1.22%)
Feb 07, 2018		32.86	32.86	32.86	2	+0.63(+1.95%)
Feb 06, 2018	32.23	32.23	32.23	32.23	369	-1.81(-5.32%)
Feb 01, 2018		34.04	34.04	34.04	0	-0.77(-2.22%)
Jan 26, 2018		34.81	34.81	34.81	0	+0.35(+1.03%)
Jan 25, 2018	34.63	34.63	34.46	34.46	3,034	-0.21(-0.61%)
Jan 24, 2018	34.68	34.68	34.67	34.67	13,814	+0.11(+0.32%)
Jan 22, 2018		34.56	34.56	34.56	0	+0.24(+0.70%)
Jan 19, 2018	34.31	34.32	34.31	34.32	21,650	+0.41(+1.21%)
Jan 16, 2018		33.91	33.91	33.91	0	+1.85(+5.78%)
Jan 09, 2018		32.06	32.06	32.06	0	-0.70(-2.12%)
Jan 03, 2018		32.75	32.75	32.75	0	+0.29(+0.90%)
Jan 02, 2018	32.46	32.46	32.46	32.46	100	-0.15(-0.46%)
Dec 29, 2017		32.61	32.61	32.61	0	+0.04(+0.14%)
Dec 22, 2017		32.57	32.57	32.57	0	-0.00(-0.01%)
Dec 20, 2017		32.57	32.57	32.57	58	+0.03(+0.09%)
Dec 18, 2017		32.54	32.54	32.54	2	+0.39(+1.23%)
Dec 14, 2017		32.15	32.15	32.15	64	+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.