Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.26	44.44	43.99	44.22	5,645	+0.03(+0.07%)
Sep 27, 2018	44.72	44.72	44.11	44.19	17,368	+0.11(+0.24%)
Sep 26, 2018	44.89	44.89	44.01	44.08	11,851	-0.32(-0.72%)
Sep 25, 2018	44.70	44.70	43.90	44.40	9,492	+0.49(+1.11%)
Sep 24, 2018	43.85	44.02	43.70	43.92	7,586	-0.16(-0.35%)
Sep 21, 2018	44.12	44.35	43.82	44.07	11,707	-0.28(-0.64%)
Sep 20, 2018	44.17	44.44	44.17	44.35	13,742	+0.18(+0.40%)
Sep 19, 2018	44.79	44.79	44.07	44.18	15,730	-0.53(-1.18%)
Sep 18, 2018	45.20	45.20	44.39	44.70	9,320	+0.34(+0.77%)
Sep 17, 2018	45.38	45.38	44.31	44.36	19,043	-0.87(-1.92%)
Sep 14, 2018	45.56	45.56	45.03	45.23	14,685	+0.18(+0.39%)
Sep 13, 2018	44.75	45.32	44.75	45.06	14,863	+0.02(+0.04%)
Sep 12, 2018	45.39	45.39	44.40	45.04	20,858	+0.06(+0.13%)
Sep 11, 2018	44.91	45.05	44.57	44.98	18,925	+0.11(+0.24%)
Sep 10, 2018	44.96	45.06	44.64	44.87	18,058	+0.33(+0.74%)
Sep 07, 2018	44.70	44.94	44.34	44.54	14,069	+0.11(+0.24%)
Sep 06, 2018	45.16	45.16	44.34	44.43	9,653	-0.43(-0.96%)
Sep 05, 2018	45.15	45.15	44.24	44.86	25,552	-0.46(-1.01%)
Sep 04, 2018	45.67	45.67	44.86	45.32	31,135	+0.01(+0.02%)
Aug 31, 2018		45.31	45.31	45.31	0	+0.29(+0.65%)
Aug 30, 2018	45.28	45.29	44.84	45.02	21,781	+0.06(+0.13%)
Aug 29, 2018	44.91	45.09	44.75	44.96	62,934	+0.39(+0.87%)
Aug 28, 2018	45.18	45.18	44.36	44.57	12,797	+0.17(+0.37%)
Aug 27, 2018	44.95	44.95	44.37	44.40	19,827	+0.39(+0.90%)
Aug 24, 2018	44.08	44.21	44.00	44.01	8,010	+0.11(+0.25%)
Aug 23, 2018	44.16	44.18	43.73	43.90	12,660	+0.17(+0.38%)
Aug 22, 2018	44.31	44.31	43.52	43.73	34,924	+0.01(+0.02%)
Aug 21, 2018	43.82	43.82	43.30	43.72	62,777	+0.47(+1.08%)
Aug 20, 2018	43.59	43.93	43.15	43.25	356,482	+0.17(+0.38%)
Aug 17, 2018	43.31	43.31	42.60	43.09	5,442	+0.29(+0.68%)
Aug 16, 2018	42.80	42.87	42.67	42.80	2,685	+0.45(+1.06%)
Aug 15, 2018	43.14	43.14	42.17	42.35	8,863	-0.48(-1.11%)
Aug 14, 2018	42.77	43.27	42.61	42.83	11,410	+0.49(+1.15%)
Aug 13, 2018	43.15	43.15	42.20	42.34	17,576	-0.31(-0.73%)
Aug 10, 2018	42.47	42.67	42.47	42.65	1,540	+0.37(+0.88%)
Aug 09, 2018	42.19	42.31	42.19	42.28	5,187	+0.38(+0.91%)
Aug 08, 2018	42.08	49.90	41.73	41.90	10,136	+0.41(+0.99%)
Aug 07, 2018	41.58	41.70	41.49	41.49	3,097	+0.77(+1.89%)
Aug 06, 2018		40.72	40.72	40.72	580	+0.00(+0.00%)
Aug 03, 2018	41.19	41.19	40.51	40.72	11,707	-0.07(-0.17%)
Aug 02, 2018	40.55	40.80	40.45	40.79	1,553	+0.34(+0.84%)
Aug 01, 2018	40.31	40.46	40.20	40.45	3,230	+0.22(+0.56%)
Jul 31, 2018	39.74	40.24	39.74	40.23	3,180	+0.44(+1.10%)
Jul 30, 2018	40.37	40.37	39.79	39.79	6,718	-0.39(-0.97%)
Jul 27, 2018	41.44	41.44	40.07	40.18	5,032	-0.72(-1.76%)
Jul 26, 2018	41.06	41.06	40.82	40.90	1,796	+0.51(+1.25%)
Jul 25, 2018	40.89	40.89	40.24	40.39	3,857	+0.08(+0.19%)
Jul 24, 2018	41.62	41.62	40.28	40.31	5,901	-0.75(-1.83%)
Jul 23, 2018	41.33	41.33	41.04	41.06	2,407	+0.06(+0.14%)
Jul 20, 2018	41.09	41.17	41.00	41.00	6,101	-0.20(-0.47%)
Jul 19, 2018	40.87	41.31	40.87	41.20	3,951	+0.29(+0.72%)
Jul 18, 2018	41.21	41.21	40.87	40.91	3,414	-0.08(-0.19%)
Jul 17, 2018	40.81	41.14	40.72	40.98	3,597	+0.50(+1.22%)
Jul 16, 2018	41.07	41.07	40.34	40.49	1,469	-0.33(-0.81%)
Jul 13, 2018	40.89	41.00	40.82	40.82	884	+0.01(+0.02%)
Jul 12, 2018	40.90	40.90	40.81	40.81	452	+0.30(+0.74%)
Jul 11, 2018	40.29	40.63	40.29	40.51	1,327	-0.28(-0.69%)
Jul 10, 2018	41.20	41.20	40.84	40.79	3,052	-0.22(-0.55%)
Jul 09, 2018	41.47	41.47	40.86	41.01	1,544	+0.20(+0.50%)
Jul 06, 2018	40.57	40.81	40.57	40.81	1,004	+0.45(+1.11%)
Jul 05, 2018		39.87	39.94	40.36	3,567	+0.50(+1.25%)
Jul 02, 2018		39.87	39.87	39.87	0	+0.05(+0.12%)
Jun 29, 2018	39.93	39.93	39.77	39.82	2,302	+0.15(+0.37%)
Jun 28, 2018	39.68	39.75	39.15	39.67	4,565	+0.30(+0.76%)
Jun 27, 2018	40.62	40.62	39.37	39.37	5,709	-1.01(-2.50%)
Jun 26, 2018	39.64	40.38	39.64	40.38	1,578	+0.78(+1.97%)
Jun 25, 2018	39.85	39.85	39.60	39.60	981	-0.63(-1.58%)
Jun 22, 2018	40.37	40.41	40.20	40.24	6,366	-0.27(-0.67%)
Jun 21, 2018	41.45	41.45	40.51	40.51	3,200	-0.60(-1.47%)
Jun 20, 2018	41.85	41.85	40.98	41.11	13,174	+0.07(+0.17%)
Jun 19, 2018	41.33	41.35	40.58	41.04	9,138	-0.02(-0.04%)
Jun 18, 2018	41.00	41.17	40.87	41.06	3,796	+0.27(+0.66%)
Jun 15, 2018		40.78	40.59	40.79	9,544	+0.01(+0.02%)
Jun 14, 2018	40.77	40.86	40.55	40.78	14,710	+0.49(+1.21%)
Jun 13, 2018	40.99	40.99	40.18	40.29	8,245	-0.03(-0.07%)
Jun 12, 2018	40.57	40.57	40.25	40.32	2,401	+0.16(+0.39%)
Jun 11, 2018	40.08	40.17	40.04	40.17	3,043	+0.09(+0.22%)
Jun 08, 2018	40.08	40.08	40.06	40.08	1,609	+0.32(+0.80%)
Jun 07, 2018	40.56	40.56	39.51	39.76	5,732	-0.40(-0.99%)
Jun 06, 2018	40.76	40.76	39.93	40.16	7,714	+0.19(+0.49%)
Jun 05, 2018	40.21	40.21	39.60	39.96	11,132	+0.55(+1.39%)
Jun 04, 2018	39.19	39.51	39.18	39.41	5,788	+0.31(+0.80%)
Jun 01, 2018	39.19	39.19	39.10	39.10	998	+0.34(+0.88%)
May 31, 2018	38.94	38.94	38.64	38.76	4,346	-0.23(-0.59%)
May 30, 2018	39.00	39.07	38.94	38.99	2,943	+0.77(+2.02%)
May 29, 2018	38.78	38.78	38.21	38.21	617	-0.13(-0.35%)
May 25, 2018		38.35	38.35	38.35	0	+0.03(+0.07%)
May 24, 2018	38.30	38.38	38.29	38.32	1,188	-0.00(-0.00%)
May 23, 2018	38.46	38.46	38.27	38.32	587	-0.14(-0.35%)
May 22, 2018	38.47	38.47	38.46	38.46	1,429	-0.22(-0.58%)
May 18, 2018		38.68	38.68	38.68	12	+0.27(+0.71%)
May 17, 2018	38.45	38.48	38.41	38.41	1,836	+0.63(+1.67%)
May 15, 2018		37.78	37.78	37.78	212	-0.85(-2.19%)
May 14, 2018	38.62	38.62	38.62	38.62	443	+0.68(+1.79%)
May 11, 2018	38.02	38.02	37.93	37.94	602	+0.57(+1.53%)
May 09, 2018		37.37	37.37	37.37	95	+0.45(+1.21%)
May 08, 2018	36.89	36.92	36.89	36.92	2,080	+0.73(+2.01%)
May 04, 2018		36.19	36.19	36.19	70	+0.24(+0.68%)
May 03, 2018	35.97	35.97	35.95	35.95	1,113	-0.21(-0.59%)
May 01, 2018		36.16	36.16	36.16	153	-0.17(-0.48%)
Apr 27, 2018		36.34	36.34	36.34	40	+0.11(+0.30%)
Apr 26, 2018	36.23	36.23	36.23	36.23	315	-0.04(-0.11%)
Apr 25, 2018	36.07	36.27	36.07	36.27	512	-0.21(-0.56%)
Apr 24, 2018	36.91	36.91	36.48	36.48	1,084	-0.64(-1.72%)
Apr 23, 2018	37.12	37.12	37.12	37.12	329	+0.56(+1.54%)
Apr 20, 2018	36.55	36.55	36.55	36.55	500	-0.52(-1.41%)
Apr 19, 2018	37.29	37.29	36.99	37.07	1,555	-0.28(-0.76%)
Apr 18, 2018	37.38	37.38	37.36	37.36	635	+0.08(+0.21%)
Apr 17, 2018	36.51	37.28	36.51	37.28	818	+0.54(+1.48%)
Apr 16, 2018	37.27	37.27	36.70	36.74	1,650	+0.02(+0.05%)
Apr 12, 2018		36.72	36.72	36.72	32	+0.80(+2.22%)
Apr 06, 2018		35.92	35.92	35.92	129	-0.26(-0.73%)
Apr 05, 2018	36.17	36.18	36.17	36.18	1,034	+0.85(+2.41%)
Apr 04, 2018	35.33	35.33	35.33	35.33	113	+0.26(+0.74%)
Apr 03, 2018	35.07	35.07	35.07	35.07	166	-0.18(-0.52%)
Apr 02, 2018	35.33	35.33	35.26	35.26	1,641	-0.52(-1.47%)
Mar 29, 2018		35.78	35.78	35.78	0	+0.15(+0.41%)
Mar 27, 2018		35.64	35.64	35.64	52	-1.05(-2.87%)
Mar 26, 2018	36.19	36.71	36.06	36.69	1,680	+0.79(+2.19%)
Mar 23, 2018	36.28	36.28	35.84	35.90	1,201	-1.31(-3.52%)
Mar 22, 2018	37.23	37.25	37.21	37.21	743	+0.37(+1.02%)
Mar 19, 2018		36.84	36.84	36.84	0	-0.67(-1.78%)
Mar 16, 2018	37.48	37.51	37.48	37.51	352	+0.18(+0.49%)
Mar 15, 2018	37.66	37.67	37.32	37.32	1,318	-0.33(-0.89%)
Mar 14, 2018		37.69	37.66	37.66	669	-0.03(-0.09%)
Mar 13, 2018	37.58	37.69	37.57	37.69	2,650	-0.53(-1.40%)
Mar 12, 2018	38.23	38.23	38.23	38.23	312	+0.59(+1.57%)
Mar 09, 2018	37.64	37.64	37.64	37.64	164	+0.48(+1.28%)
Mar 07, 2018		37.16	37.16	37.16	113	+0.42(+1.14%)
Mar 06, 2018	36.74	36.74	36.74	36.74	165	+0.52(+1.44%)
Mar 05, 2018	36.39	36.39	36.22	36.22	937	+0.94(+2.67%)
Mar 01, 2018		35.28	35.28	35.28	0	-0.86(-2.39%)
Feb 27, 2018		36.14	36.14	36.14	0	-0.40(-1.09%)
Feb 26, 2018	36.34	36.56	36.17	36.54	1,509	+0.63(+1.76%)
Feb 23, 2018	35.91	35.91	35.91	35.91	271	+0.01(+0.03%)
Feb 22, 2018	35.90	35.90	35.90	35.90	130	-0.32(-0.88%)
Feb 21, 2018	36.15	36.29	36.15	36.22	8,327	+0.33(+0.91%)
Feb 20, 2018	36.03	36.17	35.86	35.89	1,583	-0.66(-1.80%)
Feb 16, 2018		36.55	36.55	36.55	0	+0.22(+0.61%)
Feb 15, 2018	36.55	36.55	36.04	36.33	1,816	+0.49(+1.38%)
Feb 14, 2018	35.39	35.83	35.39	35.83	3,085	+1.10(+3.16%)
Feb 13, 2018	34.92	34.92	34.73	34.73	350	+0.09(+0.26%)
Feb 12, 2018	34.57	34.64	34.56	34.64	2,146	+0.03(+0.08%)
Feb 09, 2018	34.62	34.62	33.95	34.62	1,272	+0.20(+0.59%)
Feb 08, 2018	36.04	36.04	34.34	34.41	9,187	-0.92(-2.61%)
Feb 07, 2018		35.65	35.03	35.34	1,774	+0.31(+0.89%)
Feb 06, 2018	35.59	35.59	35.03	35.03	1,020	-0.26(-0.74%)
Feb 05, 2018		35.86	35.29	35.29	1,858	-0.58(-1.61%)
Feb 02, 2018	36.31	36.74	35.82	35.86	2,938	-1.01(-2.73%)
Jan 31, 2018		36.87	36.87	36.87	0	+0.12(+0.32%)
Jan 30, 2018	36.75	36.75	36.75	36.75	277	-0.49(-1.30%)
Jan 29, 2018	37.63	37.63	37.24	37.24	217	-0.20(-0.54%)
Jan 26, 2018	37.35	37.44	37.19	37.44	900	+0.21(+0.57%)
Jan 25, 2018	37.23	37.23	37.23	37.23	155	+0.23(+0.62%)
Jan 24, 2018	37.00	37.00	37.00	37.00	280	-0.16(-0.43%)
Jan 23, 2018	37.16	37.16	37.16	37.16	273	+0.16(+0.42%)
Jan 22, 2018	37.05	37.05	37.00	37.00	461	+0.33(+0.90%)
Jan 19, 2018	36.77	36.77	36.68	36.68	1,122	+0.16(+0.43%)
Jan 18, 2018	36.52	36.52	36.52	36.52	240	+0.09(+0.24%)
Jan 17, 2018	36.43	36.43	36.43	36.43	623	-0.34(-0.92%)
Jan 16, 2018	36.89	36.89	36.77	36.77	269	+0.42(+1.15%)
Jan 11, 2018		36.35	36.35	36.35	0	+0.46(+1.27%)
Jan 10, 2018		36.28	36.28	35.90	561	-0.38(-1.04%)
Jan 09, 2018	35.95	36.28	35.95	36.28	726	+0.14(+0.38%)
Jan 08, 2018	36.74	36.74	36.03	36.14	1,846	-0.12(-0.32%)
Jan 05, 2018	36.00	36.26	36.00	36.26	4,337	+0.27(+0.75%)
Jan 04, 2018	36.25	36.25	35.94	35.99	5,126	+0.84(+2.38%)
Jan 03, 2018	35.15	35.15	35.15	35.15	948	-0.58(-1.63%)
Jan 02, 2018	35.77	35.77	35.73	35.73	317	+0.09(+0.25%)
Dec 28, 2017		35.64	35.64	35.64	0	+0.03(+0.07%)
Dec 26, 2017		35.62	35.62	35.62	37	+0.12(+0.33%)
Dec 22, 2017	35.66	35.68	35.50	35.50	7,936	-0.34(-0.95%)
Dec 20, 2017		35.84	35.84	35.84	69	+0.23(+0.63%)
Dec 19, 2017	35.83	35.90	35.61	35.61	2,415	-0.06(-0.18%)
Dec 18, 2017	35.74	35.74	35.68	35.68	681	+0.69(+1.98%)
Dec 14, 2017		34.98	34.98	34.98	74	+0.30(+0.87%)
Dec 12, 2017		34.68	34.68	34.68	268	-0.34(-0.97%)
Dec 11, 2017	35.18	35.18	35.01	35.02	4,364	-0.07(-0.19%)
Dec 08, 2017	35.72	35.72	34.95	35.09	2,330	+0.05(+0.14%)
Dec 07, 2017	34.98	35.04	34.98	35.04	1,235	+0.24(+0.70%)
Dec 06, 2017	34.86	35.11	34.80	34.80	557	-0.31(-0.88%)
Dec 05, 2017	35.04	35.11	35.04	35.11	2,724	-0.10(-0.28%)
Dec 04, 2017	35.28	35.37	35.21	35.21	3,391	+0.06(+0.17%)
Dec 01, 2017	35.01	35.17	35.01	35.15	4,744	-0.19(-0.55%)
Nov 30, 2017	35.45	35.45	35.34	35.34	498	+0.29(+0.83%)
Nov 28, 2017		35.05	35.05	35.05	146	+0.15(+0.44%)
Nov 27, 2017	35.08	35.08	34.90	34.90	1,560	-0.11(-0.32%)
Nov 22, 2017		35.01	35.01	35.01	1	+0.15(+0.43%)
Nov 21, 2017	34.34	34.86	34.34	34.86	549	+0.73(+2.14%)
Nov 16, 2017		34.13	34.13	34.13	2	+0.24(+0.71%)
Nov 13, 2017		33.89	33.89	33.89	79	-0.05(-0.14%)
Nov 10, 2017	33.94	33.94	33.94	33.94	103	+0.05(+0.14%)
Nov 09, 2017	33.94	33.94	33.89	33.89	1,870	-0.45(-1.30%)
Nov 08, 2017	34.74	34.74	34.34	34.34	1,377	-0.26(-0.76%)
Nov 07, 2017	35.24	35.24	34.60	34.60	1,316	+0.07(+0.21%)
Nov 06, 2017	34.52	34.52	34.52	34.52	475	-0.04(-0.13%)
Nov 03, 2017	35.11	35.11	34.57	34.57	1,468	+0.02(+0.06%)
Nov 02, 2017	34.53	34.66	34.47	34.55	1,742	+0.08(+0.22%)
Nov 01, 2017	34.77	34.77	34.25	34.47	1,095	-0.46(-1.31%)
Oct 31, 2017	34.99	34.99	34.93	34.93	785	+0.48(+1.40%)
Oct 30, 2017	34.43	34.45	34.14	34.45	586	-0.26(-0.75%)
Oct 27, 2017	34.85	34.91	34.71	34.71	1,377	+0.05(+0.15%)
Oct 26, 2017	35.18	35.18	34.64	34.66	3,181	-0.53(-1.51%)
Oct 25, 2017	35.19	35.19	35.19	35.19	333	+0.43(+1.23%)
Oct 24, 2017	34.89	34.93	34.76	34.76	3,167	+0.03(+0.08%)
Oct 23, 2017	35.43	35.43	34.73	34.73	5,409	-0.02(-0.06%)
Oct 20, 2017	34.81	34.85	34.75	34.75	5,305	-0.01(-0.03%)
Oct 18, 2017		34.76	34.76	34.76	80	+0.41(+1.21%)
Oct 17, 2017	34.23	34.35	34.23	34.35	280	-0.30(-0.86%)
Oct 13, 2017		34.64	34.64	34.64	87	+0.22(+0.64%)
Oct 12, 2017	34.43	34.43	34.42	34.42	373	-0.04(-0.11%)
Oct 10, 2017		34.46	34.46	34.46	115	-0.08(-0.22%)
Oct 09, 2017	34.69	34.72	34.54	34.54	2,892	-0.03(-0.08%)
Oct 06, 2017	34.72	34.72	34.57	34.57	2,946	-0.01(-0.02%)
Oct 05, 2017	34.57	34.57	34.57	34.57	119	+0.19(+0.56%)
Oct 04, 2017	34.52	34.67	34.38	34.38	6,516	-0.05(-0.14%)
Oct 03, 2017	34.37	34.63	34.37	34.43	1,323	+0.11(+0.33%)

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.