Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2017	33.38	34.37	33.38	34.31	2,141	+0.53(+1.56%)
Sep 28, 2017		33.79	33.79	33.79	82	+0.12(+0.37%)
Sep 27, 2017	33.52	33.80	33.52	33.66	4,322	+1.09(+3.35%)
Sep 25, 2017		32.57	32.57	32.57	77	-0.76(-2.28%)
Sep 22, 2017	33.33	33.33	33.33	33.33	362	+0.15(+0.45%)
Sep 20, 2017		33.18	33.18	33.18	81	+0.01(+0.03%)
Sep 19, 2017	33.17	33.17	33.17	33.17	723	+0.03(+0.09%)
Sep 18, 2017	32.99	33.14	32.99	33.14	1,063	+0.33(+1.02%)
Sep 15, 2017	32.73	32.81	32.46	32.81	1,460	+0.05(+0.16%)
Sep 11, 2017		32.75	32.75	32.75	31	+0.36(+1.10%)
Sep 05, 2017		32.40	32.40	32.40	0	-0.25(-0.76%)
Sep 01, 2017	32.35	32.64	32.35	32.64	672	+0.73(+2.28%)
Aug 24, 2017		31.92	31.92	31.92	144	+0.13(+0.42%)
Aug 23, 2017	31.78	31.78	31.78	31.78	284	-0.25(-0.77%)
Aug 22, 2017	32.00	32.03	31.98	32.03	534	+0.22(+0.70%)
Aug 21, 2017	31.69	31.81	31.69	31.81	1,075	+0.04(+0.12%)
Aug 17, 2017		31.77	31.77	31.77	90	-0.53(-1.64%)
Aug 16, 2017	32.30	32.30	32.30	32.30	434	-0.10(-0.31%)
Aug 15, 2017	32.40	32.40	32.40	32.40	328	+0.01(+0.02%)
Aug 14, 2017	32.39	32.39	32.39	32.39	306	+0.74(+2.33%)
Aug 11, 2017	32.21	32.21	31.65	31.65	1,811	-0.26(-0.82%)
Aug 10, 2017	32.85	32.85	31.91	31.91	926	-0.78(-2.40%)
Aug 09, 2017	32.75	32.94	32.58	32.70	1,696	-0.35(-1.05%)
Aug 07, 2017		33.04	33.04	33.04	188	+0.27(+0.83%)
Aug 04, 2017		32.83	32.50	32.77	3,790	-0.06(-0.19%)
Aug 03, 2017	32.83	32.83	32.83	32.83	220	+0.55(+1.69%)
Aug 02, 2017	32.70	32.70	32.29	32.29	1,431	-0.69(-2.09%)
Aug 01, 2017	32.88	32.98	32.64	32.98	3,907	+0.08(+0.23%)
Jul 31, 2017	32.90	32.90	32.90	32.90	179	+0.41(+1.25%)
Jul 28, 2017	32.34	32.64	32.34	32.49	906	-1.03(-3.06%)
Jul 27, 2017	33.52	33.52	33.52	33.52	435	+0.82(+2.51%)
Jul 26, 2017	33.27	33.27	32.67	32.70	865	-0.37(-1.11%)
Jul 25, 2017	33.49	33.49	32.81	33.06	5,079	+0.40(+1.21%)
Jul 21, 2017		32.67	32.67	32.67	82	-0.35(-1.05%)
Jul 20, 2017	33.01	33.01	33.01	33.01	150	+0.14(+0.42%)
Jul 19, 2017	32.88	32.88	32.88	32.88	150	+0.38(+1.18%)
Jul 18, 2017	32.13	32.49	32.13	32.49	624	-0.12(-0.38%)
Jul 17, 2017	32.55	32.62	32.55	32.62	525	+0.10(+0.32%)
Jul 14, 2017	32.45	32.56	32.28	32.51	23,242	+0.29(+0.90%)
Jul 13, 2017	32.16	32.22	32.16	32.22	11,423	+0.28(+0.87%)
Jul 11, 2017		31.94	31.94	31.94	17	-0.14(-0.45%)
Jul 05, 2017		32.09	32.09	32.09	108	-0.08(-0.24%)
Jul 03, 2017	32.16	32.16	32.16	32.16	230	-0.00(-0.01%)
Jun 30, 2017	32.17	32.17	32.17	32.17	341	-0.50(-1.54%)
Jun 28, 2017		32.67	32.67	32.67	4	+0.66(+2.05%)
Jun 26, 2017		32.01	32.01	32.01	70	-0.20(-0.63%)
Jun 23, 2017	32.21	32.21	32.21	32.21	166	+0.18(+0.57%)
Jun 22, 2017	32.07	32.07	32.01	32.03	444	+0.08(+0.24%)
Jun 20, 2017		31.95	31.95	31.95	143	-0.08(-0.25%)
Jun 19, 2017	32.06	32.06	32.03	32.03	609	+0.18(+0.55%)
Jun 16, 2017	31.86	31.86	31.86	31.86	518	+0.04(+0.13%)
Jun 15, 2017	31.81	31.81	31.81	31.81	210	-0.31(-0.98%)
Jun 13, 2017		32.13	32.13	32.13	31	-0.27(-0.84%)
Jun 12, 2017	32.40	32.40	32.40	32.40	960	+0.07(+0.21%)
Jun 09, 2017	32.78	32.78	32.10	32.33	3,104	+0.05(+0.15%)
Jun 08, 2017	32.22	32.28	32.22	32.28	620	+0.07(+0.21%)
Jun 06, 2017		32.22	32.22	32.22	31	+0.13(+0.39%)
Jun 05, 2017	32.33	32.33	32.08	32.09	856	+0.33(+1.05%)
Jun 01, 2017		31.76	31.76	31.76	20	+0.32(+1.01%)
May 30, 2017		31.44	31.44	31.44	1	+0.07(+0.21%)
May 26, 2017	31.37	31.37	31.37	31.37	127	-0.05(-0.17%)
May 25, 2017	31.43	31.43	31.43	31.43	208	-0.03(-0.10%)
May 24, 2017	31.42	31.46	31.42	31.46	4,236	-0.14(-0.43%)
May 23, 2017	31.28	31.61	31.28	31.60	962	+0.24(+0.76%)
May 22, 2017	31.36	31.36	31.36	31.36	276	+0.11(+0.35%)
May 19, 2017	31.42	31.71	31.25	31.25	827	-0.31(-0.98%)
May 18, 2017	31.56	31.56	31.56	31.56	115	+0.40(+1.29%)
May 17, 2017	31.16	31.16	31.16	31.16	213	-0.53(-1.66%)
May 16, 2017	31.68	31.85	31.41	31.68	1,824	+0.02(+0.06%)
May 15, 2017	31.65	31.66	31.65	31.66	1,415	+0.32(+1.02%)
May 12, 2017	31.39	31.39	31.35	31.35	949	-0.20(-0.64%)
May 11, 2017	31.19	31.55	31.19	31.55	530	+0.02(+0.08%)
May 10, 2017	31.35	31.76	31.35	31.52	2,660	+0.51(+1.63%)
May 09, 2017	31.08	31.12	31.02	31.02	1,609	-0.15(-0.49%)
May 08, 2017	30.94	31.27	30.94	31.17	2,851	+0.01(+0.03%)
May 05, 2017	31.11	31.16	30.99	31.16	1,867	+0.33(+1.07%)
May 03, 2017		30.83	30.83	30.83	33	-0.35(-1.12%)
May 02, 2017	31.21	31.21	31.18	31.18	281	-0.01(-0.03%)
May 01, 2017	31.08	31.25	31.08	31.19	2,034	+0.28(+0.91%)
Apr 28, 2017	30.91	30.91	30.91	30.91	230	-0.03(-0.09%)
Apr 26, 2017		30.94	30.94	30.94	152	-0.24(-0.78%)
Apr 25, 2017	31.17	31.18	31.02	31.18	2,098	+0.47(+1.54%)
Apr 24, 2017	30.71	30.71	30.71	30.71	140	+0.20(+0.67%)
Apr 20, 2017		30.50	30.50	30.50	79	+0.35(+1.15%)
Apr 19, 2017	30.13	30.16	30.13	30.16	865	+0.52(+1.77%)
Apr 18, 2017	29.69	29.69	29.63	29.63	516	+0.03(+0.09%)
Apr 17, 2017	29.60	29.60	29.60	29.60	178	-0.13(-0.42%)
Apr 12, 2017		29.73	29.73	29.73	77	-0.23(-0.76%)
Apr 10, 2017		29.96	29.96	29.96	4	+0.28(+0.96%)
Apr 07, 2017	29.78	29.78	29.67	29.67	372	+0.08(+0.27%)
Apr 06, 2017	29.58	29.64	29.58	29.59	1,877	+0.10(+0.33%)
Apr 05, 2017	29.98	29.98	29.50	29.50	962	-0.13(-0.45%)
Apr 04, 2017	29.65	29.65	29.63	29.63	409	-0.19(-0.62%)

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.