Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.13	28.35	28.00	28.35	5,387	+0.03(+0.10%)
Dec 28, 2018	28.00	28.32	27.89	28.32	3,211	+1.20(+4.41%)
Dec 27, 2018	27.34	27.44	27.05	27.12	22,774	-0.78(-2.80%)
Dec 26, 2018	26.67	27.90	26.67	27.90	4,259	+0.72(+2.66%)
Dec 24, 2018		27.18	27.18	27.18	35	+0.00(+0.00%)
Dec 21, 2018	27.73	27.98	27.18	27.18	3,730	-0.63(-2.27%)
Dec 20, 2018	28.22	28.31	27.64	27.81	18,755	-1.26(-4.34%)
Dec 19, 2018	28.98	29.07	28.97	29.07	880	+0.43(+1.52%)
Dec 18, 2018	29.11	29.11	28.64	28.64	1,507	-0.24(-0.83%)
Dec 17, 2018	29.08	29.08	28.88	28.88	1,449	-0.46(-1.55%)
Dec 14, 2018	29.97	29.97	29.33	29.33	1,872	-0.69(-2.30%)
Dec 13, 2018	30.02	30.02	30.02	30.02	294	+0.06(+0.21%)
Dec 12, 2018		29.95	29.95	29.96	33	+0.00(+0.00%)
Dec 11, 2018	30.17	30.22	29.82	29.95	2,266	+0.07(+0.22%)
Dec 10, 2018	29.58	29.96	29.55	29.89	7,172	-0.20(-0.67%)
Dec 07, 2018	30.05	30.09	29.97	30.09	1,872	-0.33(-1.09%)
Dec 06, 2018	30.29	30.46	30.10	30.42	9,698	-0.81(-2.60%)
Dec 04, 2018	31.03	31.23	31.03	31.23	936	-0.81(-2.52%)
Dec 03, 2018	32.07	32.08	31.92	32.04	1,704	+0.36(+1.15%)
Nov 30, 2018	31.63	31.68	31.47	31.68	2,704	+0.21(+0.66%)
Nov 29, 2018	31.78	31.78	31.36	31.47	2,280	+0.14(+0.46%)
Nov 28, 2018	30.86	31.33	30.78	31.33	4,253	+0.58(+1.89%)
Nov 27, 2018	30.82	30.82	30.70	30.74	1,734	-0.11(-0.34%)
Nov 26, 2018	30.84	30.87	30.77	30.85	4,628	+0.16(+0.52%)
Nov 21, 2018		30.69	30.69	30.69	0	+0.45(+1.50%)
Nov 20, 2018	30.25	30.33	30.23	30.23	17,902	-1.17(-3.73%)
Nov 19, 2018		31.41	31.41	31.41	229	+0.00(+0.00%)
Nov 16, 2018	31.58	31.58	31.41	31.41	416	-0.13(-0.42%)
Nov 15, 2018	31.00	31.54	30.75	31.54	1,651	+0.15(+0.49%)
Nov 14, 2018	31.65	31.65	31.38	31.38	14,000	-0.02(-0.05%)
Nov 13, 2018	31.59	31.70	31.40	31.40	998	-0.20(-0.64%)
Nov 12, 2018	31.80	31.80	31.60	31.60	970	-0.50(-1.54%)
Nov 09, 2018	32.15	32.15	31.93	32.09	6,345	-0.37(-1.14%)
Nov 08, 2018	32.62	32.69	32.46	32.46	4,161	-0.06(-0.19%)
Nov 07, 2018	32.28	32.53	32.28	32.53	12,851	+0.66(+2.08%)
Nov 06, 2018	31.87	31.87	31.87	31.87	325	+0.21(+0.66%)
Nov 05, 2018	31.96	31.96	31.51	31.66	9,617	-0.06(-0.19%)
Nov 02, 2018	32.11	32.11	31.56	31.71	4,888	+0.02(+0.07%)
Nov 01, 2018	31.87	31.87	31.44	31.69	6,726	+0.19(+0.59%)
Oct 31, 2018	31.25	31.51	31.25	31.51	17,083	+0.66(+2.13%)
Oct 30, 2018	30.03	30.85	30.03	30.85	1,272	+0.75(+2.49%)
Oct 29, 2018	30.98	31.03	30.00	30.10	15,908	-0.20(-0.67%)
Oct 26, 2018	30.15	30.67	29.98	30.30	1,456	-0.66(-2.14%)
Oct 25, 2018	30.72	30.97	30.72	30.96	2,290	-0.06(-0.21%)
Oct 24, 2018	31.30	31.30	31.01	31.03	2,906	-0.45(-1.43%)
Oct 23, 2018	31.05	31.50	31.05	31.48	10,462	-0.48(-1.49%)
Oct 22, 2018	31.88	31.96	31.88	31.96	1,447	+0.00(+0.00%)
Oct 19, 2018	32.08	32.19	31.96	31.96	3,120	-0.03(-0.09%)
Oct 18, 2018	32.34	32.35	31.98	31.98	736	-0.59(-1.80%)
Oct 17, 2018	32.53	32.64	32.53	32.57	1,212	-0.33(-0.99%)
Oct 16, 2018	32.90	32.90	32.90	32.90	639	+1.03(+3.23%)
Oct 15, 2018	32.23	32.23	31.87	31.87	849	+0.08(+0.26%)
Oct 12, 2018	32.09	32.10	31.64	31.79	3,744	-0.26(-0.80%)
Oct 11, 2018	32.32	32.32	32.04	32.04	1,469	-0.13(-0.42%)
Oct 10, 2018	32.96	32.96	32.18	32.18	896	-1.43(-4.26%)
Oct 09, 2018	33.80	33.80	33.44	33.61	2,049	+0.03(+0.09%)
Oct 08, 2018	33.62	33.62	33.32	33.58	4,828	-0.02(-0.06%)
Oct 05, 2018	33.73	33.74	33.60	33.60	624	-0.47(-1.38%)
Oct 04, 2018	34.21	34.21	33.92	34.07	2,492	-0.44(-1.28%)
Oct 03, 2018	34.58	34.58	34.36	34.51	3,598	+0.23(+0.66%)
Oct 02, 2018	34.40	34.40	34.26	34.29	1,080	-0.41(-1.17%)
Oct 01, 2018	34.90	34.90	34.69	34.69	891	+0.11(+0.31%)
Sep 28, 2018	34.51	34.67	34.51	34.58	1,560	-0.01(-0.03%)
Sep 27, 2018	34.60	34.60	34.57	34.59	1,045	-0.03(-0.09%)
Sep 26, 2018	34.63	34.63	34.63	34.63	566	-0.13(-0.37%)
Sep 25, 2018	34.55	34.75	34.55	34.75	1,987	+0.22(+0.64%)
Sep 24, 2018	34.53	34.53	34.53	34.53	575	-0.42(-1.21%)
Sep 21, 2018	35.15	35.21	34.89	34.95	5,617	-0.09(-0.25%)
Sep 20, 2018	35.00	35.04	34.86	35.04	1,795	+0.35(+1.00%)
Sep 19, 2018	34.73	34.87	34.69	34.69	3,141	-0.11(-0.33%)
Sep 18, 2018	34.88	34.88	34.81	34.81	1,047	+0.02(+0.05%)
Sep 17, 2018	34.84	34.84	34.78	34.79	4,088	-0.10(-0.27%)
Sep 14, 2018	35.01	35.01	34.89	34.89	936	+0.15(+0.43%)
Sep 13, 2018	34.74	34.74	34.74	34.74	187	+0.11(+0.33%)
Sep 12, 2018	34.61	34.63	34.61	34.63	244	-0.07(-0.20%)
Sep 11, 2018	34.49	34.69	34.49	34.69	5,658	-0.01(-0.03%)
Sep 10, 2018	34.29	34.70	34.29	34.70	8,306	+0.35(+1.01%)
Sep 07, 2018	34.53	34.73	34.35	34.36	36,053	-0.12(-0.33%)
Sep 06, 2018	34.87	34.87	34.47	34.47	1,586	-0.24(-0.69%)
Sep 05, 2018		34.71	34.71	34.71	42	+0.00(+0.00%)
Sep 04, 2018	34.82	34.87	34.65	34.71	2,156	-0.15(-0.44%)
Aug 31, 2018		34.87	34.87	34.87	0	+0.06(+0.17%)
Aug 30, 2018	34.79	34.94	34.64	34.81	15,045	-0.12(-0.36%)
Aug 29, 2018	34.71	34.93	34.71	34.93	14,588	+0.12(+0.33%)
Aug 28, 2018	34.82	34.82	34.74	34.82	3,455	-0.00(-0.00%)
Aug 27, 2018	34.85	34.86	34.82	34.82	2,264	+0.54(+1.57%)
Aug 24, 2018		34.28	34.28	34.28	3	+0.00(+0.00%)
Aug 23, 2018	34.30	34.32	34.27	34.28	1,614	-0.10(-0.28%)
Aug 22, 2018	34.14	34.47	34.14	34.38	3,676	-0.08(-0.25%)
Aug 21, 2018	34.53	34.53	34.42	34.46	79,852	+0.57(+1.68%)
Aug 20, 2018		33.89	33.89	33.89	168	+0.00(+0.00%)
Aug 17, 2018	33.57	33.89	33.57	33.89	521	-0.12(-0.35%)
Aug 16, 2018	33.86	34.01	33.85	34.01	733	+0.26(+0.77%)
Aug 15, 2018	33.59	33.75	33.59	33.75	1,028	+0.16(+0.49%)
Aug 14, 2018		33.59	33.59	33.59	1	+0.00(+0.00%)
Aug 13, 2018	33.80	33.88	33.59	33.59	2,658	-0.35(-1.02%)
Aug 10, 2018	33.97	34.00	33.93	33.93	2,084	-0.19(-0.54%)
Aug 09, 2018	34.12	34.12	34.12	34.12	633	-0.04(-0.10%)
Aug 08, 2018		34.16	34.16	34.16	78	+0.00(+0.00%)
Aug 07, 2018	33.98	34.16	33.98	34.16	1,675	+0.20(+0.59%)
Aug 06, 2018	33.72	33.95	33.72	33.95	3,800	+0.33(+0.97%)
Aug 03, 2018	33.64	33.67	33.63	33.63	1,979	-0.05(-0.14%)
Aug 02, 2018	33.50	33.69	33.47	33.68	1,670	+0.44(+1.33%)
Aug 01, 2018	33.28	33.57	33.23	33.23	1,479	-0.25(-0.74%)
Jul 31, 2018	33.34	33.51	33.33	33.48	1,073	+0.19(+0.56%)
Jul 30, 2018	33.30	33.30	33.30	33.30	444	-0.11(-0.33%)
Jul 27, 2018	33.61	33.61	33.41	33.41	833	-0.37(-1.11%)
Jul 26, 2018	33.92	33.93	33.78	33.78	1,150	+0.15(+0.46%)
Jul 25, 2018	33.63	33.63	33.63	33.63	752	+0.23(+0.69%)
Jul 24, 2018	33.68	33.68	33.40	33.40	686	-0.29(-0.85%)
Jul 23, 2018	33.68	33.68	33.68	33.68	213	+0.05(+0.14%)
Jul 20, 2018	33.67	33.67	33.62	33.64	693	-0.15(-0.44%)
Jul 19, 2018	33.79	33.79	33.79	33.79	220	-0.02(-0.07%)
Jul 18, 2018	33.61	33.81	33.61	33.81	20,936	+0.34(+1.00%)
Jul 16, 2018		33.47	33.47	33.47	3	-0.18(-0.53%)
Jul 13, 2018	33.66	33.66	33.65	33.65	635	+0.02(+0.07%)
Jul 12, 2018	33.50	33.63	33.50	33.63	1,823	+0.13(+0.40%)
Jul 11, 2018	33.44	33.49	33.44	33.49	1,615	-0.09(-0.27%)
Jul 10, 2018	34.03	34.03	33.58	33.58	1,870	+0.02(+0.05%)
Jul 09, 2018	33.58	33.58	33.52	33.57	953	+0.69(+2.10%)
Jul 02, 2018		32.88	32.88	32.88	104	+0.09(+0.26%)
Jun 29, 2018	32.57	32.98	32.57	32.79	3,253	+0.23(+0.70%)
Jun 28, 2018	32.56	32.56	32.56	32.56	159	+0.00(+0.00%)
Jun 27, 2018	33.20	33.20	32.56	32.56	10,834	-0.38(-1.17%)
Jun 26, 2018	32.78	32.95	32.78	32.95	431	+0.04(+0.11%)
Jun 25, 2018	32.91	32.91	32.91	32.91	782	-0.90(-2.65%)
Jun 20, 2018		33.81	33.81	33.81	100	+0.19(+0.57%)
Jun 18, 2018		33.61	33.61	33.61	84	+0.00(+0.00%)
Jun 15, 2018	33.50	33.61	33.50	33.61	552	-0.03(-0.09%)
Jun 13, 2018		33.64	33.64	33.64	101	+0.05(+0.15%)
Jun 12, 2018	33.62	33.67	33.58	33.59	4,802	-0.03(-0.09%)
Jun 11, 2018	33.55	33.63	33.55	33.62	4,084	+0.17(+0.51%)
Jun 08, 2018	33.27	33.45	33.27	33.45	2,707	+0.21(+0.64%)
Jun 07, 2018	33.27	33.27	33.24	33.24	1,311	-0.21(-0.63%)
Jun 06, 2018	33.29	33.45	33.29	33.45	2,327	+0.66(+2.01%)
Jun 05, 2018	32.79	32.79	32.79	32.79	365	-0.12(-0.36%)
Jun 01, 2018		32.91	32.91	32.91	82	+0.18(+0.56%)
May 31, 2018	32.73	32.73	32.73	32.73	281	-0.28(-0.83%)
May 30, 2018	32.84	33.00	32.80	33.00	2,212	+0.50(+1.54%)
May 29, 2018	32.50	32.50	32.50	32.50	601	-0.34(-1.03%)
May 25, 2018		32.84	32.84	32.84	0	-0.09(-0.27%)
May 24, 2018	32.57	32.93	32.57	32.93	697	+0.12(+0.36%)
May 23, 2018	32.81	32.81	32.76	32.81	2,246	-0.09(-0.29%)
May 22, 2018	32.92	32.92	32.90	32.91	42,999	+0.15(+0.47%)
May 18, 2018		32.75	32.75	32.75	1	-0.05(-0.15%)
May 17, 2018	32.86	32.90	32.70	32.80	1,224	+0.09(+0.26%)
May 16, 2018	32.56	32.82	32.56	32.71	1,257	+0.28(+0.88%)
May 15, 2018	32.15	32.43	32.15	32.43	1,019	-0.12(-0.37%)
May 14, 2018	32.67	32.68	32.52	32.55	3,127	+0.01(+0.04%)
May 11, 2018	32.42	32.60	32.42	32.54	3,075	-0.17(-0.50%)
May 10, 2018	32.54	32.72	32.54	32.70	1,326	+0.59(+1.85%)
May 08, 2018		32.11	32.11	32.11	0	+0.67(+2.13%)
May 03, 2018		31.44	31.44	31.44	20	-0.06(-0.18%)
May 02, 2018	31.50	31.50	31.50	31.50	158	-0.11(-0.35%)
May 01, 2018	31.35	31.61	31.35	31.61	1,144	+0.02(+0.06%)
Apr 30, 2018	31.65	31.65	31.56	31.59	656	-0.31(-0.98%)
Apr 26, 2018		31.90	31.90	31.90	94	+0.37(+1.18%)
Apr 25, 2018	31.59	31.59	31.53	31.53	789	-0.62(-1.94%)
Apr 24, 2018	32.15	32.15	32.15	32.15	505	+0.20(+0.63%)
Apr 23, 2018	32.15	32.15	31.95	31.95	1,342	-0.02(-0.07%)
Apr 20, 2018	31.98	31.98	31.97	31.97	386	-0.20(-0.62%)
Apr 19, 2018	32.42	32.43	32.17	32.17	1,335	-0.33(-1.03%)
Apr 18, 2018	32.24	32.55	32.24	32.50	2,696	+0.25(+0.79%)
Apr 17, 2018	32.16	32.26	32.16	32.25	2,124	+0.58(+1.83%)
Apr 13, 2018		31.67	31.67	31.67	82	-0.13(-0.42%)
Apr 12, 2018	31.95	31.95	31.80	31.80	581	+0.17(+0.54%)
Apr 10, 2018		31.63	31.63	31.63	7	+0.19(+0.60%)
Apr 09, 2018	31.44	31.44	31.44	31.44	212	-0.10(-0.32%)
Apr 06, 2018	31.54	31.54	31.54	31.54	384	-0.19(-0.61%)
Apr 05, 2018	31.33	31.74	31.33	31.74	954	+0.69(+2.22%)
Apr 04, 2018	31.05	31.05	31.05	31.05	1,082	-0.01(-0.04%)
Apr 03, 2018	31.06	31.06	31.06	31.06	160	+0.53(+1.74%)
Apr 02, 2018	31.59	31.59	30.53	30.53	996	-0.89(-2.84%)
Mar 29, 2018		31.42	31.42	31.42	0	+0.30(+0.95%)
Mar 28, 2018	31.00	31.13	31.00	31.13	907	-0.42(-1.32%)
Mar 27, 2018	31.58	31.58	31.54	31.54	755	+0.26(+0.82%)
Mar 26, 2018	31.18	31.35	31.18	31.28	1,444	+0.24(+0.76%)
Mar 23, 2018	31.05	31.05	31.05	31.05	114	-1.02(-3.18%)
Mar 22, 2018	32.07	32.07	32.07	32.07	380	-0.33(-1.01%)
Mar 21, 2018	32.02	32.50	32.02	32.39	8,055	+0.06(+0.19%)
Mar 20, 2018	32.33	32.33	32.33	32.33	423	+0.25(+0.78%)
Mar 19, 2018	32.07	32.09	32.07	32.08	3,920	-0.41(-1.25%)
Mar 16, 2018	32.49	32.49	32.49	32.49	210	+0.16(+0.49%)
Mar 15, 2018	32.58	32.58	32.33	32.33	1,275	-0.29(-0.89%)
Mar 14, 2018	32.69	32.72	32.62	32.62	1,333	+0.07(+0.21%)
Mar 13, 2018	33.07	33.07	32.54	32.56	12,461	-0.27(-0.82%)
Mar 12, 2018	32.81	32.90	32.80	32.82	1,260	+0.24(+0.73%)
Mar 09, 2018	32.59	32.59	32.59	32.59	215	+0.26(+0.81%)
Mar 08, 2018	32.01	32.33	32.01	32.33	1,127	-0.00(-0.01%)
Mar 07, 2018	31.95	32.33	31.95	32.33	2,616	+0.30(+0.94%)
Mar 06, 2018	32.26	32.26	32.03	32.03	1,264	+0.23(+0.73%)
Mar 05, 2018	31.27	31.80	31.27	31.80	1,115	+0.17(+0.55%)
Mar 02, 2018	31.19	31.63	31.15	31.63	1,354	+0.28(+0.88%)
Mar 01, 2018	31.45	31.45	31.35	31.35	362	-0.62(-1.94%)
Feb 28, 2018	31.86	31.97	31.86	31.97	3,426	-0.01(-0.03%)
Feb 27, 2018	32.19	32.19	31.96	31.98	5,172	-0.43(-1.33%)
Feb 26, 2018	32.03	32.41	32.03	32.41	10,173	+0.58(+1.82%)
Feb 23, 2018	31.88	31.88	31.82	31.83	1,510	-0.03(-0.11%)
Feb 22, 2018	31.76	31.86	31.73	31.86	1,439	-0.15(-0.48%)
Feb 21, 2018	31.59	32.02	31.59	32.02	19,160	-0.09(-0.28%)
Feb 20, 2018	32.11	32.11	32.11	32.11	209	-0.03(-0.10%)
Feb 16, 2018		32.14	32.14	32.14	0	+0.46(+1.44%)
Feb 15, 2018	31.72	31.72	31.69	31.69	893	+0.24(+0.76%)
Feb 14, 2018	31.15	31.53	31.15	31.45	1,244	+0.37(+1.19%)
Feb 13, 2018	30.69	31.08	30.61	31.08	4,311	+0.06(+0.21%)
Feb 12, 2018	30.74	31.01	30.74	31.01	369	+0.62(+2.04%)
Feb 09, 2018	30.43	30.43	29.78	30.39	1,575	-0.42(-1.35%)
Feb 08, 2018	30.98	30.98	30.98	30.81	733	-0.55(-1.75%)
Feb 07, 2018	31.62	31.62	31.36	31.36	1,091	+0.37(+1.20%)
Feb 06, 2018	31.03	31.14	30.79	30.98	1,360	-0.09(-0.28%)
Feb 05, 2018	30.85	31.07	30.85	31.07	1,033	-1.04(-3.23%)
Feb 02, 2018	32.43	32.48	32.41	32.11	4,789	-0.61(-1.88%)
Jan 31, 2018		32.72	32.72	32.72	45	-0.23(-0.69%)
Jan 30, 2018	32.95	32.95	32.95	32.95	442	-0.35(-1.06%)
Jan 29, 2018	33.31	33.31	33.31	33.31	851	-0.07(-0.20%)
Jan 26, 2018	33.37	33.37	33.37	33.37	234	+0.23(+0.68%)
Jan 25, 2018	33.18	33.18	33.15	33.15	444	-0.18(-0.55%)
Jan 23, 2018		33.33	33.33	33.33	0	+0.06(+0.19%)
Jan 22, 2018	33.02	33.27	33.02	33.27	1,601	+0.37(+1.11%)
Jan 19, 2018	32.90	32.97	32.90	32.90	2,337	+0.06(+0.18%)
Jan 18, 2018	32.75	32.85	32.75	32.84	850	+0.08(+0.24%)
Jan 17, 2018	32.76	32.76	32.76	32.76	143	+0.04(+0.12%)
Jan 12, 2018		32.73	32.73	32.73	149	+0.40(+1.24%)
Jan 11, 2018	32.32	32.32	32.32	32.32	603	-0.06(-0.18%)
Jan 09, 2018		32.38	32.38	32.38	0	+0.13(+0.39%)
Jan 08, 2018	32.26	32.26	32.26	32.26	230	+0.13(+0.40%)
Jan 05, 2018	32.03	32.13	32.03	32.13	1,268	+0.06(+0.18%)
Jan 04, 2018	32.04	32.07	31.86	32.07	1,238	+0.31(+0.96%)
Jan 03, 2018	31.77	31.77	31.77	31.77	161	+0.09(+0.29%)

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.