Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		29.19	29.19	29.19	0	+0.61(+2.14%)
Mar 28, 2018	28.90	28.90	28.52	28.58	85,460	-0.33(-1.15%)
Mar 27, 2018	29.42	29.52	28.89	28.91	37,491	-0.68(-2.29%)
Mar 26, 2018	29.33	29.63	29.05	29.59	137,457	+0.93(+3.24%)
Mar 23, 2018	29.17	29.19	28.66	28.66	26,439	-0.48(-1.64%)
Mar 22, 2018	29.63	29.63	29.14	29.14	48,488	-1.12(-3.72%)
Mar 21, 2018	30.02	30.33	30.02	30.26	10,685	+0.03(+0.11%)
Mar 20, 2018	30.23	30.36	30.14	30.23	38,727	+0.40(+1.33%)
Mar 19, 2018	30.11	30.15	29.72	29.83	29,539	-0.36(-1.20%)
Mar 16, 2018	30.15	30.24	30.15	30.19	27,898	-0.06(-0.21%)
Mar 15, 2018	30.31	30.47	30.19	30.26	9,447	+0.05(+0.15%)
Mar 14, 2018	30.34	30.39	30.10	30.21	35,881	+0.06(+0.20%)
Mar 13, 2018	30.56	30.57	30.07	30.15	37,259	-0.30(-1.00%)
Mar 12, 2018	30.51	30.51	30.36	30.46	16,765	+0.09(+0.31%)
Mar 09, 2018	30.14	30.38	30.13	30.36	22,347	+0.52(+1.74%)
Mar 08, 2018	29.96	29.96	29.75	29.84	17,968	+0.05(+0.15%)
Mar 07, 2018		29.80		29.80	27,916	-0.03(-0.11%)
Mar 06, 2018	29.90	29.92	29.75	29.83	24,469	+0.32(+1.09%)
Mar 05, 2018	29.18	29.51	29.17	29.51	33,775	+0.05(+0.15%)
Mar 02, 2018	29.08	29.47	28.92	29.46	68,219	+0.07(+0.25%)
Mar 01, 2018	29.56	29.72	29.10	29.39	39,418	-0.05(-0.19%)
Feb 28, 2018	29.89	29.89	29.45	29.45	110,536	-0.30(-1.00%)
Feb 27, 2018	30.26	30.26	29.74	29.74	63,666	-0.82(-2.69%)
Feb 26, 2018	30.50	30.57	30.26	30.57	110,279	+0.23(+0.77%)
Feb 23, 2018	30.29	30.35	30.13	30.33	14,224	+0.54(+1.82%)
Feb 22, 2018	29.94	30.01	29.73	29.79	26,782	-0.02(-0.06%)
Feb 21, 2018	30.19	30.32	29.81	29.81	310,999	+0.03(+0.09%)
Feb 20, 2018	29.88	29.91	29.67	29.78	55,374	-0.42(-1.40%)
Feb 16, 2018		30.20	30.20	30.20	0	-0.19(-0.62%)
Feb 15, 2018	30.40	30.44	30.04	30.39	53,112	+0.56(+1.88%)
Feb 14, 2018	29.18	29.93	29.08	29.83	68,919	+0.62(+2.13%)
Feb 13, 2018	29.02	29.25	28.97	29.21	131,494	+0.26(+0.90%)
Feb 12, 2018	28.80	29.04	28.57	28.95	130,721	+0.62(+2.20%)
Feb 09, 2018	28.33	28.50	27.54	28.33	319,495	+0.52(+1.88%)
Feb 08, 2018	29.07	29.07	27.80	27.80	56,872	-1.01(-3.51%)
Feb 07, 2018	29.23	29.41	28.75	28.81	37,783	-0.87(-2.92%)
Feb 06, 2018	28.89	29.74	28.63	29.68	88,315	+0.36(+1.23%)
Feb 05, 2018	29.70	29.91	28.94	29.32	55,851	-0.57(-1.90%)
Feb 02, 2018	30.36	30.36	29.88	29.89	61,093	-0.77(-2.50%)
Feb 01, 2018	30.68	30.84	30.56	30.66	86,051	-0.34(-1.09%)
Jan 31, 2018	30.96	31.14	30.81	30.99	74,425	+0.19(+0.60%)
Jan 30, 2018	30.91	30.91	30.63	30.81	63,248	-0.40(-1.27%)
Jan 29, 2018	31.31	31.35	31.18	31.21	127,153	-0.45(-1.42%)
Jan 26, 2018	31.44	31.68	31.38	31.65	43,004	+0.34(+1.09%)
Jan 25, 2018	31.35	31.50	31.23	31.31	62,878	-0.02(-0.06%)
Jan 24, 2018	31.27	31.39	31.17	31.33	63,371	+0.16(+0.52%)
Jan 23, 2018	31.00	31.17	30.97	31.17	62,442	+0.17(+0.55%)
Jan 22, 2018	30.85	31.11	30.73	31.00	53,658	+0.25(+0.81%)
Jan 19, 2018	30.75	30.81	30.61	30.75	112,306	+0.23(+0.76%)
Jan 18, 2018	30.56	30.61	30.41	30.52	48,179	+0.06(+0.20%)
Jan 17, 2018	30.42	30.69	30.34	30.46	60,256	+0.15(+0.51%)
Jan 16, 2018	30.57	30.57	30.25	30.30	67,371	-0.12(-0.39%)
Jan 12, 2018		30.42	30.42	30.42	0	+0.29(+0.96%)
Jan 11, 2018	30.03	30.14	29.89	30.13	64,868	+0.16(+0.55%)
Jan 10, 2018	30.03	30.03	29.87	29.97	45,709	-0.23(-0.75%)
Jan 09, 2018	30.81	30.81	30.05	30.19	40,603	+0.04(+0.12%)
Jan 08, 2018	30.24	30.24	30.05	30.16	55,314	+0.01(+0.03%)
Jan 05, 2018	29.91	30.17	29.81	30.15	38,437	+0.40(+1.34%)
Jan 04, 2018	29.76	29.95	29.69	29.75	19,739	+0.06(+0.21%)
Jan 03, 2018	29.54	29.69	29.54	29.69	9,833	+0.23(+0.79%)
Jan 02, 2018	29.07	29.45	29.07	29.45	65,542	+0.70(+2.45%)
Dec 29, 2017		28.75	28.75	28.75	0	+0.13(+0.45%)
Dec 28, 2017	28.63	28.65	28.60	28.62	9,105	+0.26(+0.91%)
Dec 27, 2017	28.42	28.42	28.36	28.36	2,766	+0.02(+0.07%)
Dec 26, 2017	28.45	28.45	28.30	28.34	12,981	-0.06(-0.21%)
Dec 22, 2017	28.33	28.40	28.30	28.40	6,148	+0.21(+0.73%)
Dec 21, 2017	28.16	28.38	28.16	28.19	63,450	+0.01(+0.03%)
Dec 20, 2017	28.19	28.21	28.13	28.19	4,207	+0.04(+0.13%)
Dec 19, 2017	28.19	28.32	28.13	28.15	12,820	-0.03(-0.10%)
Dec 18, 2017	28.22	28.25	28.12	28.18	12,113	+0.26(+0.94%)
Dec 15, 2017	27.81	27.93	27.81	27.91	2,600	-0.04(-0.13%)
Dec 14, 2017	28.05	28.05	27.94	27.95	5,774	-0.07(-0.25%)
Dec 13, 2017	27.97	28.02	27.83	28.02	16,925	+0.27(+0.98%)
Dec 12, 2017	27.69	27.75	27.64	27.75	4,333	-0.27(-0.98%)
Dec 11, 2017	27.92	28.04	27.92	28.02	4,554	+0.28(+1.00%)
Dec 08, 2017	27.74	27.80	27.74	27.74	3,558	+0.31(+1.14%)
Dec 07, 2017	27.42	27.50	27.42	27.43	2,663	+0.06(+0.21%)
Dec 06, 2017	27.11	27.38	27.11	27.38	9,669	-0.29(-1.06%)
Dec 05, 2017	27.78	27.82	27.67	27.67	3,500	-0.05(-0.18%)
Dec 04, 2017	28.08	28.08	27.72	27.72	5,127	+0.05(+0.16%)
Dec 01, 2017	27.64	27.74	27.64	27.67	6,194	-0.28(-1.00%)
Nov 30, 2017	27.97	28.09	27.89	27.95	24,360	-0.27(-0.96%)
Nov 29, 2017	28.55	28.55	28.09	28.22	6,195	-0.61(-2.12%)
Nov 28, 2017	28.88	28.88	28.53	28.83	43,272	+0.42(+1.49%)
Nov 27, 2017	28.59	28.60	28.38	28.41	14,535	-0.43(-1.50%)
Nov 24, 2017	28.73	28.84	28.72	28.84	9,549	-0.14(-0.48%)
Nov 22, 2017	28.92	28.99	28.86	28.98	30,513	+0.01(+0.02%)
Nov 21, 2017	28.78	29.06	28.78	28.98	36,970	+0.48(+1.67%)
Nov 20, 2017	28.47	28.63	28.43	28.50	32,213	+0.13(+0.48%)
Nov 17, 2017	28.37	28.38	28.34	28.37	6,967	+0.27(+0.96%)
Nov 16, 2017	28.05	28.15	27.99	28.10	4,534	+0.55(+1.99%)
Nov 15, 2017	27.58	27.58	27.46	27.55	59,132	-0.01(-0.02%)
Nov 14, 2017	27.80	27.80	27.52	27.55	278,778	-0.18(-0.65%)
Nov 13, 2017	27.65	27.82	27.65	27.73	275,173	-0.02(-0.09%)
Nov 10, 2017	27.94	27.94	27.74	27.76	2,839	-0.03(-0.12%)
Nov 09, 2017	27.80	27.83	27.64	27.79	2,209	-0.19(-0.67%)
Nov 08, 2017	27.93	27.98	27.92	27.98	13,305	+0.08(+0.29%)
Nov 07, 2017	28.07	28.07	27.86	27.90	30,242	-0.08(-0.28%)
Nov 06, 2017	27.88	27.98	27.86	27.98	3,385	+0.29(+1.06%)
Nov 03, 2017	27.57	27.73	27.57	27.68	4,359	-0.05(-0.19%)
Nov 02, 2017	27.71	27.74	27.70	27.74	7,091	+0.01(+0.04%)
Nov 01, 2017	27.84	27.87	27.72	27.72	3,926	+0.19(+0.68%)
Oct 31, 2017	27.40	27.56	27.40	27.54	3,401	+0.26(+0.96%)
Oct 30, 2017	27.33	27.33	27.24	27.28	3,565	-0.13(-0.48%)
Oct 27, 2017	27.39	27.41	27.12	27.41	8,342	+0.31(+1.15%)
Oct 26, 2017	27.33	27.33	27.08	27.10	4,313	-0.14(-0.53%)
Oct 25, 2017	27.44	27.44	27.19	27.24	3,215	-0.14(-0.53%)
Oct 24, 2017	27.41	27.43	27.33	27.39	3,480	+0.05(+0.16%)
Oct 23, 2017	27.30	27.37	27.30	27.34	9,038	-0.12(-0.43%)
Oct 20, 2017	27.54	27.54	27.44	27.46	4,985	+0.08(+0.30%)
Oct 19, 2017	27.29	27.40	27.29	27.38	5,705	-0.33(-1.20%)
Oct 18, 2017	27.57	27.71	27.57	27.71	1,868	+0.11(+0.41%)
Oct 17, 2017	27.52	27.61	27.51	27.60	6,243	-0.07(-0.27%)
Oct 16, 2017	27.68	27.69	27.65	27.67	3,468	+0.02(+0.09%)
Oct 13, 2017	27.61	27.68	27.61	27.65	16,526	+0.17(+0.63%)
Oct 12, 2017	27.45	27.50	27.41	27.47	5,654	+0.09(+0.32%)
Oct 11, 2017	27.41	27.41	27.33	27.38	8,141	+0.10(+0.37%)
Oct 10, 2017	27.29	27.30	27.24	27.28	3,770	+0.28(+1.03%)
Oct 09, 2017	27.06	27.06	26.97	27.01	4,730	-0.07(-0.27%)
Oct 06, 2017	27.02	27.08	27.00	27.08	6,981	-0.05(-0.20%)
Oct 05, 2017	27.09	27.14	27.09	27.13	3,574	+0.11(+0.39%)
Oct 04, 2017	27.02	27.08	26.97	27.03	3,915	+0.11(+0.41%)
Oct 03, 2017	26.85	26.96	26.81	26.92	11,272	+0.32(+1.19%)
Oct 02, 2017	26.58	26.67	26.58	26.60	7,429	-0.01(-0.04%)
Sep 29, 2017	26.49	26.61	26.49	26.61	28,029	+0.36(+1.37%)
Sep 28, 2017	26.27	26.28	26.25	26.25	5,313	-0.10(-0.36%)
Sep 27, 2017	26.32	26.36	26.24	26.35	7,367	-0.04(-0.14%)
Sep 26, 2017	26.46	26.54	26.36	26.39	14,905	-0.09(-0.34%)
Sep 25, 2017	26.66	26.66	26.41	26.48	6,736	-0.54(-1.99%)
Sep 22, 2017	27.03	27.03	26.92	27.02	11,984	-0.13(-0.50%)
Sep 21, 2017	27.17	27.17	27.04	27.15	15,572	-0.02(-0.07%)
Sep 20, 2017	27.29	27.31	26.96	27.17	37,734	-0.01(-0.05%)
Sep 19, 2017	27.14	27.19	27.12	27.18	3,345	+0.00(+0.02%)
Sep 18, 2017	27.25	27.25	27.08	27.18	10,180	+0.18(+0.66%)
Sep 15, 2017	26.86	27.02	26.86	27.00	11,955	+0.14(+0.53%)
Sep 14, 2017	26.82	26.87	26.80	26.85	7,975	+0.04(+0.15%)
Sep 13, 2017	26.75	26.82	26.75	26.81	748	+0.01(+0.05%)
Sep 12, 2017	26.72	26.86	26.72	26.80	12,186	-0.01(-0.03%)
Sep 11, 2017	26.76	26.81	26.75	26.81	1,526	+0.34(+1.29%)
Sep 08, 2017	26.58	26.58	26.43	26.47	5,723	-0.09(-0.33%)
Sep 07, 2017	26.50	26.58	26.37	26.56	7,443	+0.15(+0.57%)
Sep 06, 2017	26.32	26.43	26.32	26.40	3,075	+0.19(+0.71%)
Sep 05, 2017	26.40	26.40	26.14	26.22	9,213	-0.28(-1.07%)
Sep 01, 2017	26.49	26.54	26.45	26.50	3,504	+0.25(+0.96%)
Aug 31, 2017	26.47	26.47	26.25	26.25	9,069	+0.01(+0.05%)
Aug 30, 2017	26.36	26.36	26.20	26.24	7,323	+0.02(+0.09%)
Aug 29, 2017	26.12	26.23	26.12	26.22	1,528	-0.03(-0.10%)
Aug 28, 2017	26.42	26.42	26.24	26.24	1,841	-0.10(-0.36%)
Aug 25, 2017	26.33	26.38	26.31	26.34	1,991	+0.07(+0.28%)
Aug 24, 2017	26.20	26.26	26.20	26.26	3,068	+0.05(+0.19%)
Aug 23, 2017	26.15	26.21	26.13	26.21	1,594	+0.11(+0.40%)
Aug 22, 2017	26.05	26.11	26.05	26.11	1,554	+0.32(+1.25%)
Aug 21, 2017	25.83	25.85	25.78	25.79	2,317	+0.06(+0.25%)
Aug 18, 2017	25.59	25.75	25.59	25.72	2,532	+0.11(+0.43%)
Aug 17, 2017	25.80	25.80	25.61	25.61	3,386	-0.17(-0.64%)
Aug 16, 2017	25.75	25.82	25.72	25.78	10,395	+0.22(+0.84%)
Aug 15, 2017	25.59	25.59	25.44	25.56	4,511	+0.00(+0.00%)
Aug 14, 2017	25.61	25.62	25.51	25.56	3,798	+0.31(+1.21%)
Aug 11, 2017	25.12	25.29	25.10	25.26	51,456	+0.01(+0.04%)
Aug 10, 2017	25.53	25.53	25.25	25.25	4,293	-0.60(-2.33%)
Aug 09, 2017	25.84	25.85	25.74	25.85	2,964	-0.28(-1.06%)
Aug 08, 2017	26.09	26.13	26.09	26.13	648	+0.13(+0.52%)
Aug 07, 2017	25.95	25.99	25.90	25.99	3,029	+0.26(+1.00%)
Aug 04, 2017	25.76	25.76	25.66	25.73	5,701	+0.08(+0.30%)
Aug 03, 2017	25.73	25.73	25.55	25.66	8,010	-0.13(-0.50%)
Aug 02, 2017	25.81	25.82	25.70	25.79	60,905	-0.05(-0.21%)
Aug 01, 2017	25.95	25.95	25.79	25.84	10,282	+0.08(+0.33%)
Jul 31, 2017	25.89	25.89	25.72	25.76	3,007	+0.04(+0.16%)
Jul 28, 2017	25.62	25.71	25.62	25.71	1,466	+0.04(+0.17%)
Jul 27, 2017	25.92	25.92	25.59	25.67	2,864	-0.17(-0.66%)
Jul 26, 2017	25.69	25.84	25.69	25.84	3,117	+0.26(+1.02%)
Jul 25, 2017	25.70	25.61	25.57	25.58	238,891	-0.13(-0.49%)
Jul 24, 2017	25.74	25.74	25.56	25.70	219,055	+0.15(+0.60%)
Jul 21, 2017	25.53	25.55	25.49	25.55	5,028	+0.02(+0.07%)
Jul 20, 2017	25.58	25.60	25.53	25.53	1,520	-0.02(-0.07%)
Jul 19, 2017	25.54	25.57	25.54	25.55	1,156	+0.16(+0.64%)
Jul 18, 2017	25.31	25.39	25.22	25.39	8,112	+0.15(+0.60%)
Jul 17, 2017	25.36	25.36	25.23	25.24	5,466	-0.10(-0.39%)
Jul 14, 2017	25.24	25.35	25.21	25.34	2,849	+0.37(+1.47%)
Jul 13, 2017	24.97	24.97	24.97	24.97	512	+0.13(+0.51%)
Jul 12, 2017	24.90	24.90	24.84	24.84	1,086	+0.48(+1.95%)
Jul 11, 2017	24.37	24.37	24.37	24.37	187	+0.09(+0.37%)
Jul 10, 2017	24.17	24.28	24.14	24.28	1,947	+0.15(+0.64%)
Jul 07, 2017	24.03	24.13	24.01	24.13	2,438	+0.08(+0.33%)
Jul 06, 2017	24.05	24.05	24.05	24.05	345	-0.22(-0.89%)
Jul 05, 2017	24.12	24.26	24.12	24.26	4,616	+0.04(+0.19%)
Jul 03, 2017	24.28	24.28	24.22	24.22	489	+0.04(+0.19%)
Jun 30, 2017	24.17	24.22	24.15	24.17	2,408	+0.20(+0.82%)
Jun 29, 2017	24.26	24.26	23.97	23.97	6,917	-0.46(-1.87%)
Jun 28, 2017	24.29	24.43	24.29	24.43	8,587	+0.22(+0.93%)
Jun 27, 2017	24.42	24.42	24.21	24.21	7,651	-0.05(-0.22%)
Jun 23, 2017				24.26	7	+0.13(+0.52%)
Jun 22, 2017	24.05	24.16	24.05	24.14	3,850	+0.13(+0.52%)
Jun 21, 2017	24.05	24.05	23.98	24.01	2,032	+0.06(+0.26%)
Jun 20, 2017	24.01	24.02	23.94	23.95	2,307	-0.14(-0.60%)
Jun 19, 2017	24.12	24.12	24.09	24.09	1,426	+0.30(+1.24%)
Jun 16, 2017	23.76	23.79	23.76	23.79	2,208	+0.00(+0.00%)
Jun 15, 2017	23.71	23.96	23.71	23.79	7,138	-0.22(-0.93%)
Jun 14, 2017	24.19	24.22	24.02	24.02	2,759	-0.02(-0.07%)
Jun 13, 2017	24.03	24.25	24.03	24.04	33,921	+0.16(+0.68%)
Jun 12, 2017	23.83	23.88	23.83	23.88	233	-0.32(-1.30%)
Jun 08, 2017				24.19	18	+0.23(+0.94%)
Jun 07, 2017	24.03	24.03	23.93	23.96	649	-0.05(-0.22%)
Jun 06, 2017	23.99	24.02	23.99	24.02	1,881	+0.00(+0.00%)
Jun 05, 2017	24.02	24.02	24.02	24.02	950	+0.05(+0.22%)
Jun 02, 2017	23.88	23.96	23.88	23.96	3,249	+0.16(+0.66%)
Jun 01, 2017	23.73	23.81	23.72	23.81	1,267	+0.16(+0.70%)
May 31, 2017	23.86	23.86	23.63	23.64	2,074	-0.20(-0.84%)
May 30, 2017	23.84	23.84	23.84	23.84	711	-0.15(-0.62%)
May 26, 2017	23.99	23.99	23.99	23.99	215	+0.08(+0.32%)
May 25, 2017	23.92	23.92	23.92	23.92	239	+0.15(+0.63%)
May 24, 2017	23.70	23.77	23.70	23.77	334	+0.09(+0.36%)
May 23, 2017	23.66	23.68	23.66	23.68	1,450	+0.05(+0.20%)
May 19, 2017		23.63	23.63	23.63	0	+0.45(+1.93%)
May 18, 2017	23.07	23.19	22.95	23.18	3,239	-0.22(-0.92%)
May 17, 2017	23.62	23.62	23.40	23.40	1,122	-0.37(-1.55%)
May 16, 2017	23.77	23.77	23.77	23.77	812	+0.06(+0.26%)
May 15, 2017	23.70	23.70	23.70	23.70	223	+0.18(+0.76%)
May 12, 2017	23.50	23.53	23.49	23.53	2,334	+0.12(+0.50%)
May 11, 2017	23.32	23.44	23.32	23.41	1,588	+0.09(+0.38%)
May 10, 2017	23.30	23.32	23.30	23.32	1,504	+0.13(+0.58%)
May 09, 2017	23.26	23.26	23.18	23.18	5,727	+0.21(+0.93%)
May 08, 2017	22.98	22.99	22.96	22.97	8,470	+0.01(+0.04%)
May 04, 2017		22.96	22.96	22.96	0	+0.00(+0.01%)
May 03, 2017	22.96	22.96	22.96	22.96	5,576	-0.08(-0.34%)
May 02, 2017	22.91	23.05	22.91	23.04	3,376	+0.17(+0.76%)
May 01, 2017	22.95	22.95	22.84	22.86	876	+0.16(+0.71%)
Apr 25, 2017		22.70	22.70	22.70	0	+0.64(+2.89%)
Apr 19, 2017		22.06	22.06	22.06	0	-0.13(-0.57%)
Apr 18, 2017	22.19	22.19	22.19	22.19	111	-0.30(-1.32%)
Apr 13, 2017		22.49	22.49	22.49	0	+0.26(+1.18%)
Apr 12, 2017	22.22	22.22	22.22	22.22	117	-0.21(-0.93%)

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.