Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	29.48	29.51	29.44	29.44	641	+0.18(+0.60%)
Oct 30, 2018	29.18	29.27	28.91	29.27	8,362	+0.07(+0.26%)
Oct 29, 2018	29.51	29.84	29.19	29.19	3,600	-0.29(-0.97%)
Oct 26, 2018	29.02	29.48	29.02	29.48	4,200	-0.27(-0.92%)
Oct 25, 2018	29.85	29.91	29.66	29.75	3,160	+0.28(+0.95%)
Oct 24, 2018	29.78	29.89	29.47	29.47	2,045	-0.57(-1.90%)
Oct 23, 2018	30.03	30.32	30.00	30.04	10,831	-0.71(-2.31%)
Oct 22, 2018		30.75	30.75	30.75	162	+0.00(+0.00%)
Oct 19, 2018	30.75	30.75	30.75	30.75	500	-0.04(-0.13%)
Oct 18, 2018	30.79	30.79	30.79	30.79	475	-0.39(-1.25%)
Oct 17, 2018	31.06	31.18	30.76	31.18	1,632	-0.50(-1.56%)
Oct 16, 2018	31.45	31.68	31.22	31.68	5,952	+1.18(+3.85%)
Oct 15, 2018	30.50	30.50	30.50	30.50	471	-0.22(-0.72%)
Oct 12, 2018	30.72	30.72	30.72	30.72	1,000	+0.20(+0.67%)
Oct 11, 2018	30.20	30.52	30.20	30.52	3,440	+0.55(+1.82%)
Oct 10, 2018	30.29	30.29	29.97	29.97	4,154	-1.16(-3.73%)
Oct 09, 2018	30.91	31.35	30.91	31.13	4,547	+0.16(+0.52%)
Oct 08, 2018	31.04	31.04	30.97	30.97	892	-1.44(-4.44%)
Oct 05, 2018	32.41	32.41	32.41	32.41	300	-0.16(-0.48%)
Oct 04, 2018	32.56	32.56	32.56	32.56	226	-1.16(-3.43%)
Oct 03, 2018		33.72	33.72	33.72	47	+0.00(+0.00%)
Oct 02, 2018	33.72	33.72	33.72	33.72	341	-0.20(-0.60%)
Oct 01, 2018		33.92	33.92	33.92	3	+0.00(+0.00%)
Sep 28, 2018	33.92	33.92	33.92	33.92	200	+0.10(+0.31%)
Sep 27, 2018	33.82	33.82	33.82	33.82	135	-0.06(-0.18%)
Sep 26, 2018	33.88	33.88	33.88	33.88	362	+0.28(+0.83%)
Sep 25, 2018		33.60	33.60	33.60	231	+0.00(+0.00%)
Sep 24, 2018		33.60	33.60	33.60	126	+0.00(+0.00%)
Sep 21, 2018		33.60	33.60	33.60	1	+0.00(+0.00%)
Sep 20, 2018		33.60	33.60	33.60	68	+0.00(+0.00%)
Sep 19, 2018		33.60	33.60	33.60	73	+0.00(+0.00%)
Sep 18, 2018	33.60	33.60	33.60	33.60	260	-0.29(-0.86%)
Sep 17, 2018		33.89	33.89	33.89	28	+0.00(+0.00%)
Sep 14, 2018		33.89	33.89	33.89	36	+0.00(+0.00%)
Sep 13, 2018	33.87	33.93	33.87	33.89	471	+0.52(+1.56%)
Sep 12, 2018	33.37	33.37	33.37	33.37	215	+0.32(+0.97%)
Sep 11, 2018	33.03	33.12	33.03	33.05	2,597	+0.30(+0.91%)
Sep 10, 2018	32.75	32.75	32.75	32.75	348	+0.19(+0.58%)
Sep 07, 2018	32.64	32.66	32.56	32.56	5,100	-0.03(-0.09%)
Sep 06, 2018	32.59	32.76	32.59	32.59	1,248	-1.49(-4.37%)
Sep 05, 2018		34.08	34.08	34.08	76	+0.00(+0.00%)
Sep 04, 2018	34.08	34.08	34.08	34.08	380	-0.16(-0.47%)
Aug 31, 2018		34.24	34.24	34.24	0	+0.10(+0.30%)
Aug 30, 2018		34.14	34.14	34.14	81	+0.00(+0.00%)
Aug 29, 2018	34.17	34.17	34.14	34.14	594	+0.09(+0.25%)
Aug 28, 2018	34.22	34.22	34.05	34.05	822	+0.21(+0.64%)
Aug 27, 2018	33.84	33.84	33.84	33.84	404	-0.10(-0.31%)
Aug 24, 2018	33.94	33.94	33.94	33.94	200	-0.07(-0.19%)
Aug 23, 2018	34.12	34.12	34.01	34.01	789	+0.04(+0.12%)
Aug 22, 2018		33.97	33.97	33.97	80	+0.00(+0.00%)
Aug 21, 2018	33.97	33.97	33.86	33.97	985	+0.41(+1.22%)
Aug 20, 2018	33.63	33.63	33.56	33.56	332	+0.49(+1.48%)
Aug 17, 2018	33.11	33.11	33.07	33.07	2,200	-0.27(-0.81%)
Aug 16, 2018	33.22	33.38	33.22	33.34	1,762	-0.26(-0.77%)
Aug 15, 2018		33.60	33.60	33.60	68	+0.00(+0.00%)
Aug 14, 2018	33.60	33.60	33.60	33.60	452	-0.12(-0.34%)
Aug 13, 2018	33.53	33.75	33.53	33.72	998	+0.07(+0.21%)
Aug 10, 2018	33.70	33.70	33.65	33.65	700	-1.84(-5.20%)
Aug 09, 2018		35.49	35.49	35.49	76	+0.00(+0.00%)
Aug 08, 2018		35.49	35.49	35.49	181	+0.00(+0.00%)
Aug 07, 2018		35.49	35.49	35.49	128	+0.00(+0.00%)
Aug 06, 2018	35.49	35.49	35.49	35.49	212	-0.17(-0.48%)
Aug 03, 2018	35.66	35.66	35.66	35.66	1,000	+0.00(+0.00%)
Aug 02, 2018		35.66	35.66	35.66	25	+0.00(+0.00%)
Aug 01, 2018	35.66	35.66	35.66	35.66	101	-0.11(-0.31%)
Jul 31, 2018	35.77	35.77	35.77	35.77	173	+0.24(+0.67%)
Jul 30, 2018	35.53	35.53	35.53	35.53	215	+0.00(+0.01%)
Jul 27, 2018	35.53	35.53	35.53	35.53	200	-0.17(-0.48%)
Jul 25, 2018		35.70	35.70	35.70	177	-0.24(-0.67%)
Jul 24, 2018	35.94	35.94	35.94	35.94	501	-0.31(-0.86%)
Jul 23, 2018	36.34	36.34	36.25	36.25	359	-0.33(-0.90%)
Jul 20, 2018	36.58	36.58	36.58	36.58	345	+0.24(+0.66%)
Jul 19, 2018	36.28	36.48	36.28	36.34	426	+0.15(+0.41%)
Jul 13, 2018		36.19	36.19	36.19	34	+0.08(+0.22%)
Jul 12, 2018	36.11	36.11	36.11	36.11	210	+0.50(+1.41%)
Jul 11, 2018	35.61	35.61	35.61	35.61	229	+0.38(+1.07%)
Jul 10, 2018	35.35	35.42	35.23	35.23	5,485	+0.96(+2.80%)
Jul 09, 2018	34.19	34.27	34.19	34.27	1,284	+0.08(+0.23%)
Jul 06, 2018	34.19	34.19	34.19	34.19	307	+0.12(+0.35%)
Jul 05, 2018	34.07	34.07	34.07	34.07	260	+0.79(+2.37%)
Jul 03, 2018		33.28	33.28	33.28	0	-0.13(-0.39%)
Jul 02, 2018	33.43	33.43	33.40	33.41	901	-0.10(-0.30%)
Jun 29, 2018		33.93		33.51	2,067	+0.53(+1.62%)
Jun 28, 2018	32.95	33.00	32.95	32.98	782	-0.22(-0.66%)
Jun 27, 2018	33.19	33.19	33.04	33.19	862	-0.22(-0.66%)
Jun 26, 2018	33.33	33.41	33.33	33.41	1,216	+0.55(+1.69%)
Jun 25, 2018	33.19	33.59	32.81	32.86	1,159	-0.41(-1.23%)
Jun 22, 2018	33.51	33.51	33.27	33.27	929	-1.25(-3.62%)
Jun 20, 2018		34.52	34.52	34.52	11	-0.07(-0.21%)
Jun 19, 2018	34.59	34.59	34.59	34.59	3,697	-0.05(-0.14%)
Jun 18, 2018	34.79	34.79	34.64	34.64	801	-0.36(-1.03%)
Jun 14, 2018		35.00	35.00	35.00	145	+0.24(+0.69%)
Jun 13, 2018	34.76	34.76	34.76	34.76	546	-0.05(-0.14%)
Jun 08, 2018		34.81	34.81	34.81	149	-0.13(-0.39%)
Jun 07, 2018	34.78	34.95	34.64	34.95	2,525	-0.05(-0.16%)
Jun 06, 2018	34.91	35.34	34.91	35.00	1,211	+0.11(+0.32%)
Jun 05, 2018	34.87	34.89	34.87	34.89	563	+0.42(+1.21%)
Jun 04, 2018	34.47	34.47	34.47	34.47	535	-0.00(-0.01%)
Jun 01, 2018	34.48	34.48	34.48	34.48	296	+0.04(+0.12%)
May 31, 2018	34.74	34.83	34.44	34.44	1,639	-0.66(-1.87%)
May 30, 2018	34.59	35.09	34.54	35.09	1,558	-0.08(-0.23%)
May 29, 2018	34.77	35.17	34.77	35.17	400	-0.89(-2.47%)
May 25, 2018		36.06	36.06	36.06	0	+0.32(+0.90%)
May 24, 2018	35.16	35.74	35.16	35.74	1,324	+1.02(+2.94%)
May 23, 2018	34.85	34.85	34.72	34.72	489	-1.00(-2.80%)
May 22, 2018	35.28	35.76	35.19	35.72	4,511	+1.02(+2.94%)
May 18, 2018		34.70	34.70	34.70	227	-0.18(-0.52%)
May 17, 2018	34.60	34.88	34.60	34.88	709	-0.32(-0.91%)
May 16, 2018	35.20	35.20	35.20	35.20	847	+0.23(+0.66%)
May 15, 2018	34.94	34.97	34.94	34.97	983	+0.28(+0.81%)
May 14, 2018	34.69	34.69	34.69	34.69	1,034	+0.71(+2.09%)
May 11, 2018	33.98	33.98	33.98	33.98	331	-0.24(-0.70%)
May 10, 2018	34.22	34.22	34.22	34.22	361	+0.79(+2.36%)
May 09, 2018	33.43	33.43	33.43	33.43	314	-0.44(-1.30%)
May 08, 2018	33.27	33.87	33.27	33.87	2,431	+0.61(+1.83%)
May 07, 2018	33.26	33.26	33.26	33.26	220	+0.29(+0.88%)
May 04, 2018	33.03	33.25	32.95	32.97	1,528	-0.52(-1.55%)
May 03, 2018	33.23	33.70	33.23	33.49	2,414	-0.05(-0.16%)
May 01, 2018		33.55	33.55	33.55	350	-0.06(-0.18%)
Apr 30, 2018	33.68	33.68	33.61	33.61	1,486	-0.89(-2.59%)
Apr 27, 2018	34.50	34.50	34.50	34.50	394	+0.00(+0.00%)
Apr 26, 2018	34.23	34.79	34.19	34.50	1,555	+0.60(+1.77%)
Apr 25, 2018	33.90	33.90	33.90	33.90	306	-0.55(-1.59%)
Apr 24, 2018	34.45	34.45	34.45	34.45	316	-0.62(-1.78%)
Apr 23, 2018	34.61	35.08	34.61	35.07	613	+0.19(+0.54%)
Apr 20, 2018	34.90	35.17	34.88	34.88	2,726	-0.52(-1.46%)
Apr 19, 2018	35.32	35.41	35.15	35.40	1,606	-0.48(-1.35%)
Apr 18, 2018	35.65	35.89	35.65	35.88	1,092	-0.51(-1.40%)
Apr 17, 2018	36.39	36.39	36.39	36.39	523	+0.74(+2.08%)
Apr 16, 2018	35.65	35.65	35.65	35.65	512	+0.02(+0.07%)
Apr 13, 2018	36.01	36.01	35.43	35.62	2,808	-0.38(-1.07%)
Apr 11, 2018		36.01	36.01	36.01	75	-1.65(-4.38%)
Apr 10, 2018	37.66	37.66	37.66	37.66	644	-0.44(-1.15%)
Apr 09, 2018	37.86	38.14	37.86	38.10	3,237	+0.18(+0.47%)
Apr 06, 2018	37.64	37.97	37.64	37.92	1,655	+0.34(+0.92%)
Apr 05, 2018	37.58	37.58	37.58	37.58	197	+0.52(+1.39%)
Apr 04, 2018	36.98	37.06	36.98	37.06	696	+0.06(+0.16%)
Apr 03, 2018	37.00	37.00	37.00	37.00	694	+0.05(+0.14%)
Apr 02, 2018	36.58	36.98	36.30	36.95	999	+0.02(+0.05%)
Mar 29, 2018		36.93	36.93	36.93	0	+0.63(+1.74%)
Mar 28, 2018	36.45	36.66	36.17	36.30	48,907	+1.04(+2.95%)
Mar 27, 2018	35.68	35.79	35.26	35.26	2,207	-0.52(-1.47%)
Mar 26, 2018	35.78	35.78	35.78	35.78	828	+0.82(+2.35%)
Mar 23, 2018	35.18	35.24	34.97	34.97	1,151	-0.59(-1.67%)
Mar 22, 2018	35.36	35.91	35.36	35.56	2,421	+0.91(+2.61%)
Mar 21, 2018	34.47	34.66	34.45	34.66	1,630	+0.00(+0.00%)
Mar 20, 2018	34.76	34.86	34.61	34.66	2,266	-0.33(-0.94%)
Mar 19, 2018	35.19	35.35	34.98	34.98	6,022	-0.69(-1.92%)
Mar 16, 2018	35.62	35.67	35.62	35.67	1,187	+0.09(+0.25%)
Mar 15, 2018	35.46	35.58	35.46	35.58	928	+0.29(+0.82%)
Mar 14, 2018	35.10	35.30	35.04	35.29	1,742	+0.34(+0.97%)
Mar 13, 2018	35.07	35.40	34.95	34.95	8,003	-0.50(-1.42%)
Mar 12, 2018	35.31	35.45	35.06	35.45	749	+0.60(+1.74%)
Mar 09, 2018	34.80	34.99	34.80	34.85	10,739	+0.05(+0.14%)
Mar 08, 2018	34.67	34.80	34.67	34.80	2,996	+0.38(+1.11%)
Mar 07, 2018	33.98	34.42	33.98	34.42	1,826	+0.94(+2.80%)
Mar 06, 2018	33.55	33.62	33.47	33.48	4,581	+0.16(+0.50%)
Mar 05, 2018	32.85	33.44	32.79	33.31	11,564	+0.41(+1.25%)
Mar 02, 2018	32.54	33.04	32.54	32.91	3,888	+0.40(+1.22%)
Mar 01, 2018	32.81	32.87	32.47	32.51	2,000	-0.29(-0.88%)
Feb 28, 2018	33.11	33.15	32.78	32.80	2,098	-1.37(-4.02%)
Feb 27, 2018	33.96	34.17	33.93	34.17	3,668	-0.33(-0.94%)
Feb 26, 2018	34.35	34.50	34.35	34.50	1,829	+0.12(+0.36%)
Feb 23, 2018	34.30	34.38	34.30	34.38	3,433	+0.20(+0.57%)
Feb 22, 2018		34.52	34.75	34.18	9,489	-0.57(-1.64%)
Feb 21, 2018	34.52	34.79	34.49	34.75	4,426	+0.10(+0.29%)
Feb 20, 2018	34.81	34.81	34.61	34.65	1,203	-0.08(-0.23%)
Feb 16, 2018		34.73	34.73	34.73	0	+0.68(+2.00%)
Feb 15, 2018	33.72	34.05	33.55	34.05	3,339	+0.55(+1.64%)
Feb 14, 2018	33.75	33.76	32.75	33.50	12,857	+2.00(+6.37%)
Feb 13, 2018	31.12	31.55	31.05	31.50	13,785	+0.35(+1.11%)
Feb 12, 2018	30.95	31.15	30.69	31.15	2,061	+0.20(+0.65%)
Feb 09, 2018	30.45	30.95	30.42	30.95	3,714	-0.37(-1.18%)
Feb 08, 2018	31.35	31.56	31.01	31.32	13,131	-0.78(-2.43%)
Feb 07, 2018	32.00	32.18	31.71	32.10	8,666	+0.10(+0.31%)
Feb 06, 2018	31.52	32.00	31.48	32.00	9,919	+0.12(+0.38%)
Feb 05, 2018	32.26	32.26	31.88	31.88	692	-1.29(-3.90%)
Feb 02, 2018	33.49	33.49	32.94	33.17	1,576	-0.88(-2.57%)
Feb 01, 2018	33.81	34.05	33.81	34.05	705	-0.04(-0.12%)
Jan 31, 2018	33.74	34.09	33.36	34.09	3,556	-0.43(-1.25%)
Jan 30, 2018		34.52	34.10	34.52	1,088	+0.42(+1.24%)
Jan 29, 2018	33.86	34.12	33.81	34.10	5,851	-0.36(-1.04%)
Jan 26, 2018	34.47	34.47	34.43	34.46	1,665	+0.82(+2.44%)
Jan 25, 2018	33.64	33.64	33.64	33.64	457	-0.87(-2.52%)
Jan 24, 2018	34.40	34.52	34.15	34.51	1,641	+0.32(+0.94%)
Jan 23, 2018	33.99	34.25	33.99	34.19	3,758	+0.39(+1.16%)
Jan 22, 2018	33.67	33.80	33.67	33.80	652	-0.08(-0.24%)
Jan 19, 2018	33.70	33.88	33.70	33.88	610	+0.19(+0.56%)
Jan 18, 2018	33.23	33.69	33.23	33.69	789	+0.77(+2.34%)
Jan 17, 2018	32.62	32.93	32.60	32.92	1,787	+0.52(+1.60%)
Jan 16, 2018	31.97	32.41	31.97	32.40	1,624	-0.73(-2.20%)
Jan 12, 2018		33.13	33.13	33.13	0	+0.48(+1.47%)
Jan 11, 2018		32.79	32.49	32.65	6,296	+0.16(+0.49%)
Jan 10, 2018	32.20	32.49	32.20	32.49	839	-0.21(-0.64%)
Jan 09, 2018	32.18	32.70	32.08	32.70	7,512	+0.21(+0.65%)
Jan 08, 2018	32.22	32.65	32.22	32.49	8,524	-0.12(-0.37%)
Jan 05, 2018	32.65	32.65	32.61	32.61	592	+0.45(+1.38%)
Jan 04, 2018	32.02	32.40	32.02	32.16	5,194	+0.02(+0.05%)
Jan 03, 2018	31.99	32.29	31.99	32.15	7,644	-0.28(-0.87%)
Jan 02, 2018	32.20	32.45	32.20	32.43	959	-0.44(-1.34%)
Dec 29, 2017		32.87	32.87	32.87	0	+0.39(+1.22%)
Dec 28, 2017	32.44	32.67	32.35	32.48	4,762	+0.21(+0.65%)
Dec 27, 2017	32.13	32.35	32.13	32.27	9,199	+0.35(+1.09%)
Dec 26, 2017	31.92	31.94	31.92	31.92	898	+0.12(+0.36%)
Dec 22, 2017	31.94	31.94	31.80	31.80	1,851	+0.25(+0.79%)
Dec 21, 2017	31.59	31.59	31.55	31.55	1,019	+0.17(+0.54%)
Dec 19, 2017		31.38	31.38	31.38	51	-0.25(-0.79%)
Dec 18, 2017	31.46	31.63	31.46	31.63	1,717	+0.69(+2.23%)
Dec 15, 2017	30.98	31.14	30.84	30.94	31,517	-0.22(-0.71%)
Dec 13, 2017		31.16	31.16	31.16	81	+0.11(+0.35%)
Dec 12, 2017	30.96	31.05	30.92	31.05	679	-0.31(-0.99%)
Dec 11, 2017	31.09	31.36	31.05	31.36	5,511	+0.05(+0.16%)
Dec 08, 2017	31.25	31.32	31.22	31.31	5,050	+0.04(+0.13%)
Dec 07, 2017	31.26	31.27	31.26	31.27	7,650	+0.15(+0.48%)
Dec 06, 2017	31.12	31.12	31.12	31.12	209	-0.51(-1.61%)
Dec 05, 2017	31.63	31.63	31.63	31.63	201	+0.01(+0.03%)
Dec 04, 2017		31.30	31.62	31.62	463	+0.32(+1.02%)
Dec 01, 2017	31.79	31.79	31.30	31.30	1,682	-0.66(-2.07%)
Nov 30, 2017	32.00	32.00	31.85	31.96	6,353	-0.27(-0.82%)
Nov 28, 2017		32.23	32.23	32.23	362	+0.08(+0.23%)
Nov 27, 2017	32.27	32.27	32.15	32.15	6,803	-0.12(-0.37%)
Nov 21, 2017		32.27	32.27	32.27	0	-0.02(-0.06%)
Nov 20, 2017	32.41	32.41	32.29	32.29	320	-0.14(-0.43%)
Nov 17, 2017	32.43	32.43	32.43	32.43	195	+0.04(+0.12%)
Nov 15, 2017		32.39	32.39	32.39	42	-0.23(-0.71%)
Nov 14, 2017	32.56	32.62	32.56	32.62	342	+0.21(+0.65%)
Nov 13, 2017	32.41	32.41	32.41	32.41	144	-2.12(-6.14%)
Nov 09, 2017		34.53	34.53	34.53	167	+0.79(+2.34%)
Nov 08, 2017	33.24	33.75	33.24	33.74	396	-0.18(-0.53%)
Nov 07, 2017	34.01	34.25	33.92	33.92	518	-0.70(-2.01%)
Nov 06, 2017	34.62	34.62	34.62	34.62	107	+0.39(+1.12%)
Nov 03, 2017	34.23	34.23	34.23	34.23	1,209	+0.51(+1.51%)

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.