Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.86	29.86	29.42	29.42	110,646	-0.30(-1.00%)
Feb 27, 2018	30.23	30.23	29.71	29.71	63,729	-0.82(-2.69%)
Feb 26, 2018	30.47	30.53	30.23	30.53	110,388	+0.23(+0.77%)
Feb 23, 2018	30.26	30.32	30.10	30.30	14,238	+0.54(+1.82%)
Feb 22, 2018	29.91	29.98	29.70	29.76	26,808	-0.02(-0.06%)
Feb 21, 2018	30.16	30.29	29.78	29.78	311,307	+0.03(+0.09%)
Feb 20, 2018	29.85	29.88	29.64	29.75	55,429	-0.42(-1.40%)
Feb 16, 2018		30.17	30.17	30.17	0	-0.19(-0.62%)
Feb 15, 2018	30.37	30.41	30.01	30.36	53,165	+0.56(+1.88%)
Feb 14, 2018	29.16	29.90	29.06	29.80	68,988	+0.62(+2.13%)
Feb 13, 2018	28.99	29.22	28.94	29.18	131,624	+0.26(+0.90%)
Feb 12, 2018	28.78	29.01	28.54	28.92	130,851	+0.62(+2.20%)
Feb 09, 2018	28.30	28.47	27.52	28.30	319,811	+0.52(+1.88%)
Feb 08, 2018	29.04	29.04	27.78	27.78	56,928	-1.01(-3.51%)
Feb 07, 2018	29.20	29.38	28.72	28.79	37,821	-0.87(-2.92%)
Feb 06, 2018	28.86	29.71	28.60	29.65	88,402	+0.36(+1.23%)
Feb 05, 2018	29.67	29.89	28.91	29.29	55,906	-0.57(-1.90%)
Feb 02, 2018	30.33	30.33	29.85	29.86	61,153	-0.77(-2.50%)
Feb 01, 2018	30.65	30.81	30.53	30.62	86,137	-0.34(-1.09%)
Jan 31, 2018	30.93	31.11	30.78	30.96	74,499	+0.19(+0.60%)
Jan 30, 2018	30.88	30.88	30.60	30.78	63,311	-0.40(-1.27%)
Jan 29, 2018	31.28	31.32	31.15	31.18	127,279	-0.45(-1.42%)
Jan 26, 2018	31.41	31.65	31.34	31.62	43,047	+0.34(+1.09%)
Jan 25, 2018	31.32	31.47	31.20	31.28	62,941	-0.02(-0.06%)
Jan 24, 2018	31.24	31.36	31.14	31.30	63,434	+0.16(+0.52%)
Jan 23, 2018	30.97	31.14	30.94	31.14	62,504	+0.17(+0.55%)
Jan 22, 2018	30.82	31.08	30.70	30.97	53,711	+0.25(+0.81%)
Jan 19, 2018	30.72	30.77	30.58	30.72	112,418	+0.23(+0.76%)
Jan 18, 2018	30.53	30.58	30.38	30.49	48,227	+0.06(+0.20%)
Jan 17, 2018	30.39	30.66	30.31	30.43	60,316	+0.15(+0.51%)
Jan 16, 2018	30.53	30.53	30.22	30.27	67,437	-0.12(-0.39%)
Jan 12, 2018		30.39	30.39	30.39	0	+0.29(+0.96%)
Jan 11, 2018	30.00	30.11	29.86	30.10	64,932	+0.16(+0.55%)
Jan 10, 2018	30.00	30.00	29.84	29.94	45,754	-0.23(-0.75%)
Jan 09, 2018	30.78	30.78	30.02	30.16	40,643	+0.04(+0.12%)
Jan 08, 2018	30.21	30.21	30.02	30.13	55,369	+0.01(+0.03%)
Jan 05, 2018	29.88	30.14	29.78	30.12	38,475	+0.40(+1.34%)
Jan 04, 2018	29.73	29.92	29.66	29.72	19,759	+0.06(+0.21%)
Jan 03, 2018	29.52	29.66	29.52	29.66	9,843	+0.23(+0.79%)
Jan 02, 2018	29.04	29.43	29.04	29.43	65,607	+0.70(+2.45%)
Dec 29, 2017		28.72	28.72	28.72	0	+0.13(+0.45%)
Dec 28, 2017	28.60	28.62	28.57	28.59	9,114	+0.26(+0.91%)
Dec 27, 2017	28.39	28.39	28.33	28.33	2,768	+0.02(+0.07%)
Dec 26, 2017	28.42	28.42	28.27	28.31	12,994	-0.06(-0.21%)
Dec 22, 2017	28.31	28.37	28.27	28.37	6,155	+0.21(+0.73%)
Dec 21, 2017	28.13	28.35	28.13	28.17	63,514	+0.01(+0.03%)
Dec 20, 2017	28.17	28.19	28.10	28.16	4,211	+0.04(+0.13%)
Dec 19, 2017	28.16	28.29	28.11	28.12	12,833	-0.03(-0.10%)
Dec 18, 2017	28.19	28.22	28.09	28.15	12,125	+0.26(+0.94%)
Dec 15, 2017	27.78	27.90	27.78	27.89	2,603	-0.04(-0.13%)
Dec 14, 2017	28.02	28.02	27.91	27.92	5,779	-0.07(-0.25%)
Dec 13, 2017	27.94	27.99	27.80	27.99	16,942	+0.27(+0.98%)
Dec 12, 2017	27.66	27.72	27.61	27.72	4,337	-0.27(-0.98%)
Dec 11, 2017	27.90	28.01	27.90	28.00	4,558	+0.28(+1.00%)
Dec 08, 2017	27.71	27.77	27.71	27.72	3,561	+0.31(+1.14%)
Dec 07, 2017	27.39	27.47	27.39	27.41	2,665	+0.06(+0.21%)
Dec 06, 2017	27.08	27.35	27.08	27.35	9,678	-0.29(-1.06%)
Dec 05, 2017	27.75	27.79	27.64	27.64	3,503	-0.05(-0.18%)
Dec 04, 2017	28.05	28.05	27.69	27.69	5,132	+0.05(+0.16%)
Dec 01, 2017	27.62	27.71	27.62	27.64	6,200	-0.28(-1.00%)
Nov 30, 2017	27.94	28.06	27.86	27.92	24,384	-0.27(-0.96%)
Nov 29, 2017	28.53	28.53	28.06	28.19	6,201	-0.61(-2.12%)
Nov 28, 2017	28.85	28.85	28.50	28.80	43,315	+0.42(+1.49%)
Nov 27, 2017	28.56	28.57	28.35	28.38	14,549	-0.43(-1.50%)
Nov 24, 2017	28.71	28.81	28.69	28.81	9,558	-0.14(-0.48%)
Nov 22, 2017	28.89	28.97	28.83	28.95	30,543	+0.01(+0.02%)
Nov 21, 2017	28.75	29.03	28.75	28.95	37,007	+0.48(+1.67%)
Nov 20, 2017	28.44	28.60	28.41	28.47	32,245	+0.13(+0.48%)
Nov 17, 2017	28.35	28.35	28.31	28.34	6,974	+0.27(+0.96%)
Nov 16, 2017	28.02	28.12	27.96	28.07	4,538	+0.55(+1.99%)
Nov 15, 2017	27.56	27.56	27.43	27.52	59,191	-0.01(-0.02%)
Nov 14, 2017	27.77	27.77	27.49	27.53	279,056	-0.18(-0.65%)
Nov 13, 2017	27.63	27.79	27.63	27.71	275,448	-0.02(-0.09%)
Nov 10, 2017	27.91	27.91	27.72	27.73	2,842	-0.03(-0.12%)
Nov 09, 2017	27.77	27.80	27.61	27.76	2,211	-0.19(-0.68%)
Nov 08, 2017	27.90	27.95	27.90	27.95	13,318	+0.08(+0.29%)
Nov 07, 2017	28.04	28.04	27.83	27.87	30,272	-0.08(-0.28%)
Nov 06, 2017	27.85	27.95	27.83	27.95	3,389	+0.29(+1.06%)
Nov 03, 2017	27.55	27.70	27.55	27.65	4,364	-0.05(-0.19%)
Nov 02, 2017	27.68	27.72	27.67	27.71	7,098	+0.01(+0.04%)
Nov 01, 2017	27.82	27.84	27.70	27.70	3,930	+0.19(+0.68%)
Oct 31, 2017	27.38	27.53	27.38	27.51	3,404	+0.26(+0.96%)
Oct 30, 2017	27.30	27.30	27.21	27.25	3,569	-0.13(-0.48%)
Oct 27, 2017	27.37	27.38	27.10	27.38	8,351	+0.31(+1.15%)
Oct 26, 2017	27.30	27.30	27.05	27.07	4,317	-0.14(-0.53%)
Oct 25, 2017	27.41	27.41	27.16	27.21	3,218	-0.14(-0.53%)
Oct 24, 2017	27.38	27.40	27.30	27.36	3,483	+0.04(+0.16%)
Oct 23, 2017	27.28	27.34	27.27	27.31	9,047	-0.12(-0.43%)
Oct 20, 2017	27.51	27.51	27.41	27.43	4,990	+0.08(+0.30%)
Oct 19, 2017	27.26	27.38	27.26	27.35	5,710	-0.33(-1.20%)
Oct 18, 2017	27.55	27.68	27.54	27.68	1,869	+0.11(+0.41%)
Oct 17, 2017	27.49	27.58	27.48	27.57	6,249	-0.07(-0.27%)
Oct 16, 2017	27.65	27.66	27.63	27.64	3,471	+0.02(+0.09%)
Oct 13, 2017	27.58	27.65	27.58	27.62	16,543	+0.17(+0.63%)
Oct 12, 2017	27.42	27.47	27.38	27.45	5,659	+0.09(+0.32%)
Oct 11, 2017	27.38	27.38	27.30	27.36	8,149	+0.10(+0.37%)
Oct 10, 2017	27.26	27.28	27.21	27.26	3,774	+0.28(+1.03%)
Oct 09, 2017	27.03	27.03	26.94	26.98	4,734	-0.07(-0.27%)
Oct 06, 2017	26.99	27.05	26.97	27.05	6,988	-0.05(-0.20%)
Oct 05, 2017	27.06	27.11	27.06	27.11	3,578	+0.11(+0.39%)
Oct 04, 2017	26.99	27.05	26.94	27.00	3,918	+0.11(+0.41%)
Oct 03, 2017	26.82	26.94	26.78	26.89	11,283	+0.32(+1.19%)
Oct 02, 2017	26.56	26.64	26.56	26.57	7,437	-0.01(-0.04%)
Sep 29, 2017	26.47	26.59	26.47	26.59	28,057	+0.36(+1.37%)
Sep 28, 2017	26.24	26.25	26.23	26.23	5,319	-0.10(-0.36%)
Sep 27, 2017	26.29	26.33	26.21	26.32	7,374	-0.04(-0.14%)
Sep 26, 2017	26.43	26.51	26.34	26.36	14,920	-0.09(-0.34%)
Sep 25, 2017	26.63	26.63	26.38	26.45	6,743	-0.54(-1.99%)
Sep 22, 2017	27.01	27.01	26.90	26.99	11,996	-0.13(-0.50%)
Sep 21, 2017	27.14	27.14	27.01	27.12	15,588	-0.02(-0.07%)
Sep 20, 2017	27.27	27.28	26.93	27.14	37,772	-0.01(-0.05%)
Sep 19, 2017	27.11	27.16	27.10	27.15	3,349	+0.00(+0.02%)
Sep 18, 2017	27.22	27.22	27.05	27.15	10,190	+0.18(+0.66%)
Sep 15, 2017	26.84	26.99	26.84	26.97	11,967	+0.14(+0.53%)
Sep 14, 2017	26.79	26.84	26.77	26.83	7,983	+0.04(+0.15%)
Sep 13, 2017	26.73	26.79	26.73	26.79	749	+0.01(+0.05%)
Sep 12, 2017	26.69	26.83	26.69	26.77	12,198	-0.01(-0.03%)
Sep 11, 2017	26.74	26.78	26.73	26.78	1,528	+0.34(+1.29%)
Sep 08, 2017	26.55	26.55	26.41	26.44	5,729	-0.09(-0.33%)
Sep 07, 2017	26.48	26.55	26.34	26.53	7,450	+0.15(+0.57%)
Sep 06, 2017	26.29	26.41	26.29	26.38	3,078	+0.19(+0.71%)
Sep 05, 2017	26.38	26.38	26.12	26.19	9,222	-0.28(-1.07%)
Sep 01, 2017	26.46	26.51	26.42	26.48	3,507	+0.25(+0.96%)
Aug 31, 2017	26.44	26.44	26.23	26.23	9,078	+0.01(+0.05%)
Aug 30, 2017	26.33	26.33	26.17	26.21	7,331	+0.02(+0.09%)
Aug 29, 2017	26.09	26.21	26.09	26.19	1,529	-0.03(-0.10%)
Aug 28, 2017	26.40	26.40	26.22	26.22	1,843	-0.10(-0.36%)
Aug 25, 2017	26.31	26.35	26.28	26.31	1,993	+0.07(+0.28%)
Aug 24, 2017	26.17	26.24	26.17	26.24	3,071	+0.05(+0.19%)
Aug 23, 2017	26.12	26.19	26.10	26.19	1,596	+0.11(+0.40%)
Aug 22, 2017	26.02	26.09	26.02	26.08	1,556	+0.32(+1.25%)
Aug 21, 2017	25.80	25.82	25.76	25.76	2,319	+0.06(+0.25%)
Aug 18, 2017	25.56	25.72	25.56	25.70	2,534	+0.11(+0.43%)
Aug 17, 2017	25.78	25.78	25.59	25.59	3,389	-0.16(-0.64%)
Aug 16, 2017	25.72	25.80	25.70	25.75	10,405	+0.22(+0.84%)
Aug 15, 2017	25.56	25.56	25.41	25.54	4,516	+0.00(+0.00%)
Aug 14, 2017	25.58	25.59	25.49	25.54	3,802	+0.30(+1.21%)
Aug 11, 2017	25.10	25.27	25.08	25.23	51,507	+0.01(+0.04%)
Aug 10, 2017	25.50	25.50	25.22	25.22	4,297	-0.60(-2.33%)
Aug 09, 2017	25.81	25.82	25.72	25.82	2,967	-0.28(-1.06%)
Aug 08, 2017	26.06	26.10	26.06	26.10	649	+0.13(+0.52%)
Aug 07, 2017	25.92	25.97	25.88	25.97	3,032	+0.26(+1.00%)
Aug 04, 2017	25.74	25.74	25.63	25.71	5,706	+0.08(+0.30%)
Aug 03, 2017	25.71	25.71	25.53	25.63	8,018	-0.13(-0.50%)
Aug 02, 2017	25.78	25.80	25.68	25.76	60,966	-0.05(-0.21%)
Aug 01, 2017	25.92	25.92	25.77	25.81	10,293	+0.08(+0.33%)
Jul 31, 2017	25.87	25.87	25.70	25.73	3,010	+0.04(+0.16%)
Jul 28, 2017	25.60	25.69	25.60	25.69	1,468	+0.04(+0.18%)
Jul 27, 2017	25.89	25.89	25.56	25.64	2,867	-0.17(-0.66%)
Jul 26, 2017	25.66	25.81	25.66	25.81	3,120	+0.26(+1.02%)
Jul 25, 2017	25.68	25.58	25.54	25.55	239,130	-0.13(-0.49%)
Jul 24, 2017	25.72	25.72	25.54	25.68	219,274	+0.15(+0.60%)
Jul 21, 2017	25.51	25.53	25.46	25.53	5,033	+0.02(+0.07%)
Jul 20, 2017	25.55	25.57	25.51	25.51	1,521	-0.02(-0.07%)
Jul 19, 2017	25.51	25.54	25.51	25.53	1,158	+0.16(+0.64%)
Jul 18, 2017	25.29	25.37	25.19	25.37	8,121	+0.15(+0.60%)
Jul 17, 2017	25.33	25.33	25.21	25.21	5,472	-0.10(-0.39%)
Jul 14, 2017	25.21	25.32	25.19	25.31	2,852	+0.37(+1.47%)
Jul 13, 2017	24.94	24.94	24.94	24.94	513	+0.13(+0.51%)
Jul 12, 2017	24.87	24.87	24.82	24.82	1,087	+0.48(+1.95%)
Jul 11, 2017	24.34	24.34	24.34	24.34	187	+0.09(+0.37%)
Jul 10, 2017	24.15	24.25	24.11	24.25	1,949	+0.15(+0.64%)
Jul 07, 2017	24.00	24.10	23.98	24.10	2,441	+0.08(+0.33%)
Jul 06, 2017	24.02	24.02	24.02	24.02	345	-0.22(-0.89%)
Jul 05, 2017	24.09	24.24	24.09	24.24	4,621	+0.04(+0.19%)
Jul 03, 2017	24.25	24.25	24.19	24.19	489	+0.04(+0.19%)
Jun 30, 2017	24.15	24.19	24.13	24.15	2,410	+0.20(+0.82%)
Jun 29, 2017	24.24	24.24	23.95	23.95	6,923	-0.46(-1.87%)
Jun 28, 2017	24.26	24.41	24.26	24.41	8,596	+0.22(+0.93%)
Jun 27, 2017	24.40	24.40	24.18	24.18	7,659	-0.05(-0.22%)
Jun 23, 2017				24.24	7	+0.13(+0.52%)
Jun 22, 2017	24.03	24.14	24.03	24.11	3,854	+0.13(+0.52%)
Jun 21, 2017	24.02	24.02	23.96	23.99	2,034	+0.06(+0.26%)
Jun 20, 2017	23.99	23.99	23.91	23.92	2,310	-0.14(-0.60%)
Jun 19, 2017	24.09	24.09	24.07	24.07	1,428	+0.30(+1.24%)
Jun 16, 2017	23.73	23.77	23.73	23.77	2,210	+0.00(+0.00%)
Jun 15, 2017	23.69	23.93	23.69	23.77	7,145	-0.22(-0.93%)
Jun 14, 2017	24.16	24.20	23.99	23.99	2,762	-0.02(-0.07%)
Jun 13, 2017	24.00	24.23	24.00	24.01	33,955	+0.16(+0.68%)
Jun 12, 2017	23.81	23.85	23.81	23.85	233	-0.32(-1.30%)
Jun 08, 2017				24.17	18	+0.23(+0.94%)
Jun 07, 2017	24.00	24.00	23.90	23.94	649	-0.05(-0.22%)
Jun 06, 2017	23.97	23.99	23.97	23.99	1,883	+0.00(+0.00%)
Jun 05, 2017	23.99	23.99	23.99	23.99	951	+0.05(+0.22%)
Jun 02, 2017	23.86	23.94	23.86	23.94	3,252	+0.16(+0.66%)
Jun 01, 2017	23.71	23.79	23.70	23.78	1,268	+0.16(+0.70%)
May 31, 2017	23.83	23.83	23.61	23.62	2,076	-0.20(-0.84%)
May 30, 2017	23.82	23.82	23.82	23.82	712	-0.15(-0.62%)
May 26, 2017	23.97	23.97	23.97	23.97	215	+0.08(+0.32%)
May 25, 2017	23.89	23.89	23.89	23.89	240	+0.15(+0.63%)
May 24, 2017	23.68	23.74	23.68	23.74	334	+0.09(+0.36%)
May 23, 2017	23.64	23.66	23.64	23.66	1,451	+0.05(+0.21%)
May 19, 2017		23.61	23.61	23.61	0	+0.45(+1.93%)
May 18, 2017	23.05	23.17	22.93	23.16	3,242	-0.21(-0.92%)
May 17, 2017	23.60	23.60	23.38	23.38	1,123	-0.37(-1.55%)
May 16, 2017	23.74	23.74	23.74	23.74	812	+0.06(+0.26%)
May 15, 2017	23.68	23.68	23.68	23.68	223	+0.18(+0.76%)
May 12, 2017	23.48	23.50	23.47	23.50	2,336	+0.12(+0.50%)
May 11, 2017	23.30	23.42	23.30	23.39	1,589	+0.09(+0.38%)
May 10, 2017	23.28	23.30	23.28	23.30	1,506	+0.13(+0.58%)
May 09, 2017	23.23	23.23	23.16	23.16	5,733	+0.21(+0.93%)
May 08, 2017	22.96	22.96	22.94	22.95	8,478	+0.01(+0.04%)
May 04, 2017		22.94	22.94	22.94	0	+0.00(+0.01%)
May 03, 2017	22.94	22.94	22.94	22.94	5,582	-0.08(-0.34%)
May 02, 2017	22.88	23.02	22.88	23.01	3,379	+0.17(+0.76%)
May 01, 2017	22.93	22.93	22.82	22.84	877	+0.16(+0.71%)
Apr 25, 2017		22.68	22.68	22.68	0	+0.64(+2.88%)
Apr 19, 2017		22.04	22.04	22.04	0	-0.13(-0.57%)
Apr 18, 2017	22.17	22.17	22.17	22.17	111	-0.30(-1.32%)
Apr 13, 2017		22.46	22.46	22.46	0	+0.26(+1.18%)
Apr 12, 2017	22.20	22.20	22.20	22.20	117	-0.21(-0.93%)
Apr 04, 2017		22.41	22.41	22.41	0	-0.09(-0.42%)
Mar 30, 2017				22.50	33	+0.09(+0.42%)
Mar 23, 2017		22.41	22.41	22.41	0	+0.12(+0.55%)
Mar 22, 2017	22.26	22.29	22.26	22.29	781	+0.00(+0.01%)
Mar 20, 2017		22.28	22.28	22.28	0	+0.00(+0.00%)
Mar 16, 2017				22.28	11	+0.94(+4.41%)
Mar 09, 2017		21.34	21.34	21.34	0	+0.19(+0.92%)
Mar 06, 2017				21.15	5	-0.30(-1.41%)

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.