Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.26	35.28	34.86	34.88	24,689	-0.20(-0.57%)
Jun 28, 2018	34.90	35.21	34.65	35.08	35,757	+0.20(+0.57%)
Jun 27, 2018	35.37	35.57	34.84	34.88	3,728	-0.35(-0.99%)
Jun 26, 2018	35.10	35.35	35.08	35.23	4,485	+0.08(+0.23%)
Jun 25, 2018	35.30	35.34	34.98	35.15	10,977	-0.45(-1.26%)
Jun 22, 2018	36.13	36.19	35.60	35.60	29,284	-0.51(-1.41%)
Jun 21, 2018	36.13	36.34	36.04	36.11	15,227	-0.02(-0.06%)
Jun 20, 2018	36.11	36.14	35.93	36.13	4,662	+0.13(+0.37%)
Jun 19, 2018	35.79	36.00	35.50	36.00	17,180	-0.02(-0.06%)
Jun 18, 2018	35.83	36.13	35.80	36.02	9,585	+0.07(+0.19%)
Jun 15, 2018		36.08	35.71	35.95	37,408	+0.01(+0.03%)
Jun 14, 2018	36.14	36.14	35.84	35.94	25,609	-0.23(-0.64%)
Jun 13, 2018	36.61	36.70	36.17	36.17	7,514	-0.55(-1.51%)
Jun 12, 2018	37.10	37.10	36.59	36.73	8,939	-0.48(-1.30%)
Jun 11, 2018	36.98	37.26	36.98	37.21	37,936	+0.37(+1.00%)
Jun 08, 2018	36.59	36.84	36.46	36.84	185,069	+0.24(+0.66%)
Jun 07, 2018	36.92	37.06	36.50	36.60	34,429	-0.08(-0.23%)
Jun 06, 2018			36.48	36.68	11,687	+0.08(+0.23%)
Jun 05, 2018	36.24	36.60	35.88	36.60	14,723	+0.74(+2.06%)
Jun 04, 2018	35.55	35.86	35.39	35.86	10,398	+0.57(+1.62%)
Jun 01, 2018	35.14	35.29	35.08	35.29	14,994	+0.53(+1.52%)
May 31, 2018	35.56	35.56	34.64	34.76	21,135	-0.69(-1.94%)
May 30, 2018	35.25	35.54	35.25	35.45	12,207	+0.42(+1.19%)
May 29, 2018	35.11	35.14	34.88	35.03	22,062	-0.17(-0.48%)
May 25, 2018		35.20	35.20	35.20	0	+0.19(+0.55%)
May 24, 2018	34.85	35.07	34.62	35.01	4,253	+0.31(+0.88%)
May 23, 2018	34.27	34.70	34.27	34.70	4,990	+0.26(+0.75%)
May 22, 2018	34.60	34.72	34.38	34.44	62,999	-0.16(-0.46%)
May 21, 2018	34.62	34.65	34.55	34.60	10,323	+0.40(+1.17%)
May 18, 2018	34.53	34.53	34.19	34.20	8,189	-0.33(-0.96%)
May 17, 2018	34.72	34.85	34.41	34.53	13,624	+0.04(+0.12%)
May 16, 2018	34.17	34.59	34.13	34.49	20,509	+0.74(+2.19%)
May 15, 2018	33.41	33.76	33.41	33.75	26,158	+0.27(+0.81%)
May 14, 2018	33.32	33.55	33.32	33.48	10,552	+0.25(+0.75%)
May 11, 2018	33.13	33.23	33.00	33.23	4,715	+0.23(+0.70%)
May 10, 2018	32.73	33.11	32.71	33.00	13,293	+0.03(+0.09%)
May 09, 2018	32.72	33.01	32.65	32.97	5,494	+0.43(+1.32%)
May 08, 2018	32.67	32.73	32.48	32.54	34,284	+0.02(+0.06%)
May 07, 2018	32.90	32.90	32.43	32.52	10,650	-0.49(-1.48%)
May 04, 2018	32.67	33.04	32.65	33.01	4,431	+0.26(+0.79%)
May 03, 2018	32.93	32.93	32.57	32.75	37,244	-0.24(-0.73%)
May 02, 2018	33.11	33.22	32.99	32.99	6,122	-0.37(-1.11%)
May 01, 2018	33.53	33.57	33.03	33.36	50,554	-0.43(-1.27%)
Apr 30, 2018	34.68	34.68	33.79	33.79	30,025	-0.67(-1.94%)
Apr 27, 2018	34.34	34.51	34.26	34.46	26,050	+0.23(+0.67%)
Apr 26, 2018	33.92	34.35	33.81	34.23	4,225	+0.39(+1.15%)
Apr 25, 2018	33.58	33.93	33.58	33.84	11,097	+0.41(+1.23%)
Apr 24, 2018	33.83	34.00	33.38	33.43	50,267	-0.17(-0.51%)
Apr 23, 2018	33.58	33.82	33.49	33.60	10,139	+0.05(+0.16%)
Apr 20, 2018	33.76	33.77	33.49	33.55	2,672	-0.17(-0.52%)
Apr 19, 2018	34.10	34.10	33.50	33.72	6,202	-0.49(-1.43%)
Apr 18, 2018	34.08	34.46	34.08	34.21	15,213	+0.09(+0.26%)
Apr 17, 2018	34.20	34.31	34.08	34.12	58,236	+0.14(+0.41%)
Apr 16, 2018	33.80	34.03	33.80	33.98	4,144	+0.40(+1.19%)
Apr 13, 2018	33.78	33.83	33.58	33.58	4,930	-0.35(-1.02%)
Apr 12, 2018	33.89	34.12	33.86	33.93	8,227	+0.21(+0.61%)
Apr 11, 2018	33.81	34.03	33.67	33.72	7,328	-0.16(-0.47%)
Apr 10, 2018	33.70	33.94	33.63	33.88	10,523	+0.63(+1.89%)
Apr 09, 2018	33.58	33.59	33.24	33.25	18,789	-0.17(-0.52%)
Apr 06, 2018	33.84	33.97	33.17	33.42	3,643	-0.81(-2.36%)
Apr 05, 2018	34.20	34.26	33.99	34.23	48,202	+0.13(+0.38%)
Apr 04, 2018	33.06	34.14	33.06	34.10	15,483	+0.73(+2.19%)
Apr 03, 2018	33.18	33.37	32.98	33.37	58,966	+0.41(+1.24%)
Apr 02, 2018	33.80	33.80	32.63	32.96	13,097	-0.87(-2.57%)
Mar 29, 2018		33.83	33.83	33.83	0	+0.52(+1.56%)
Mar 28, 2018	33.23	33.66	33.15	33.31	21,833	+0.25(+0.75%)
Mar 27, 2018	33.51	33.78	33.05	33.06	16,421	-0.60(-1.78%)
Mar 26, 2018	33.25	33.70	33.03	33.66	6,563	+0.86(+2.62%)
Mar 23, 2018	33.42	33.48	32.75	32.80	9,115	-0.70(-2.09%)
Mar 22, 2018	34.02	34.10	33.50	33.50	7,998	-0.71(-2.08%)
Mar 21, 2018	34.17	34.51	34.17	34.21	7,854	-0.13(-0.39%)
Mar 20, 2018	34.18	34.37	34.18	34.34	10,814	+0.21(+0.61%)
Mar 19, 2018	34.49	34.49	34.12	34.14	17,424	-0.56(-1.63%)
Mar 16, 2018	34.41	34.77	34.41	34.70	6,081	+0.30(+0.87%)
Mar 15, 2018	34.71	34.71	34.37	34.40	1,887	-0.12(-0.35%)
Mar 14, 2018	34.74	34.80	34.46	34.52	39,610	-0.44(-1.27%)
Mar 13, 2018	34.87	35.24	34.87	34.96	2,932	+0.20(+0.58%)
Mar 12, 2018	34.67	34.84	34.65	34.76	12,790	-0.02(-0.06%)
Mar 09, 2018	34.60	34.79	34.40	34.78	36,467	+0.52(+1.52%)
Mar 08, 2018	34.42	34.51	34.26	34.26	55,829	-0.32(-0.93%)
Mar 07, 2018	34.74	34.88	34.43	34.58	10,070	-0.10(-0.29%)
Mar 06, 2018	34.86	34.86	34.64	34.68	13,519	-0.18(-0.52%)
Mar 05, 2018	34.37	34.86	34.37	34.86	28,562	+0.49(+1.42%)
Mar 02, 2018	33.85	34.43	33.75	34.37	6,005	+0.16(+0.48%)
Mar 01, 2018	34.45	34.45	33.95	34.21	17,911	-0.30(-0.87%)
Feb 28, 2018	34.72	34.88	34.51	34.51	10,884	-0.10(-0.29%)
Feb 27, 2018	35.45	35.68	34.50	34.61	15,089	-0.53(-1.51%)
Feb 26, 2018	35.26	35.26	34.80	35.14	8,049	+0.35(+1.01%)
Feb 23, 2018	34.49	34.81	34.29	34.79	9,280	+0.61(+1.78%)
Feb 22, 2018	34.32	34.58	34.17	34.18	9,497	-0.13(-0.37%)
Feb 21, 2018	34.45	34.71	34.31	34.31	9,268	-0.10(-0.30%)
Feb 20, 2018	34.70	34.70	34.28	34.41	12,789	-0.46(-1.32%)
Feb 16, 2018		34.87	34.87	34.87	0	+0.06(+0.17%)
Feb 15, 2018	34.92	34.93	34.30	34.81	23,230	+0.44(+1.28%)
Feb 14, 2018	33.39	34.44	33.39	34.37	87,040	+0.67(+2.00%)
Feb 13, 2018	33.41	33.75	33.37	33.70	5,400	+0.55(+1.64%)
Feb 12, 2018	33.25	33.41	33.03	33.15	10,341	+0.05(+0.15%)
Feb 09, 2018	32.89	33.22	31.81	33.10	30,135	+0.11(+0.33%)
Feb 08, 2018	33.94	33.95	32.89	32.99	5,913	-1.14(-3.34%)
Feb 07, 2018		34.39	34.00	34.13	24,015	+0.52(+1.55%)
Feb 06, 2018	32.45	33.61	32.26	33.61	10,440	-0.02(-0.06%)
Feb 05, 2018	34.10	34.60	33.24	33.63	18,530	-0.86(-2.49%)
Feb 02, 2018	35.00	35.17	34.39	34.49	34,449	-0.94(-2.65%)
Feb 01, 2018	35.45	35.70	35.24	35.43	18,669	-0.26(-0.73%)
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%)

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.