Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018	31.80	31.62	31.68	31.68	730	+0.06(+0.19%)
Dec 29, 2017		31.62	31.62	31.62	0	-0.01(-0.04%)
Dec 27, 2017		31.63	31.63	31.63	5	+0.01(+0.02%)
Dec 26, 2017	31.61	31.67	31.58	31.62	1,891	+0.10(+0.30%)
Dec 22, 2017	31.58	31.58	31.53	31.53	350	-0.06(-0.18%)
Dec 21, 2017	31.61	31.68	31.51	31.59	2,428	-0.01(-0.02%)
Dec 20, 2017	31.60	31.60	31.54	31.59	960	+0.04(+0.12%)
Dec 19, 2017	31.35	31.55	31.35	31.55	682	+0.61(+1.97%)
Dec 14, 2017		30.94	30.94	30.94	62	-0.27(-0.85%)
Dec 13, 2017	31.30	31.33	31.18	31.21	4,547	-0.05(-0.15%)
Dec 12, 2017	31.16	31.29	31.16	31.26	1,393	+0.07(+0.24%)
Dec 11, 2017	31.22	31.22	31.18	31.18	792	+0.02(+0.07%)
Dec 08, 2017	31.16	31.16	31.16	31.16	450	+0.24(+0.77%)
Dec 07, 2017	31.01	31.10	30.93	30.93	1,751	+0.04(+0.12%)
Dec 06, 2017	30.84	30.90	30.74	30.89	2,929	-0.03(-0.09%)
Dec 05, 2017	31.07	31.07	30.92	30.92	843	-0.25(-0.79%)
Dec 04, 2017	31.28	31.28	31.16	31.16	47,412	+0.20(+0.65%)
Dec 01, 2017	31.11	31.11	30.96	30.96	1,190	-0.22(-0.71%)
Nov 30, 2017	31.36	31.36	31.03	31.18	4,086	+0.15(+0.49%)
Nov 29, 2017	31.05	31.11	31.03	31.03	1,019	+0.15(+0.50%)
Nov 28, 2017	30.82	30.89	30.82	30.88	1,513	+0.22(+0.73%)
Nov 27, 2017	30.74	30.75	30.66	30.66	1,304	+0.01(+0.02%)
Nov 22, 2017		30.65	30.65	30.65	0	+0.10(+0.34%)
Nov 21, 2017	30.52	30.54	30.52	30.54	1,397	+0.20(+0.68%)
Nov 20, 2017	30.34	30.34	30.34	30.34	207	+0.04(+0.13%)
Nov 17, 2017	30.30	30.36	30.30	30.30	1,063	+0.36(+1.21%)
Nov 15, 2017		29.94	29.94	29.94	0	-0.06(-0.21%)
Nov 14, 2017	30.03	30.03	29.96	30.00	4,529	+0.03(+0.10%)
Nov 09, 2017		29.97	29.97	29.97	135	-0.13(-0.43%)
Nov 07, 2017		30.10	30.10	30.10	167	-0.09(-0.28%)
Nov 06, 2017	30.26	30.26	30.18	30.19	1,065	-0.04(-0.13%)
Nov 03, 2017	30.23	30.23	30.23	30.23	268	-0.10(-0.33%)
Oct 31, 2017		30.33	30.33	30.33	64	+0.37(+1.24%)
Oct 30, 2017	29.95	29.95	29.95	29.95	663	-0.16(-0.53%)
Oct 27, 2017	30.04	30.24	30.04	30.11	2,503	+0.16(+0.53%)
Oct 25, 2017		29.96	29.96	29.96	0	-0.30(-1.00%)
Oct 24, 2017	30.06	30.26	30.06	30.26	1,793	-0.00(-0.01%)
Oct 23, 2017	30.24	30.26	30.24	30.26	1,220	-0.06(-0.18%)
Oct 20, 2017	30.03	30.32	30.03	30.32	854	+0.40(+1.32%)
Oct 19, 2017	29.92	29.92	29.92	29.92	304	-0.11(-0.36%)
Oct 18, 2017	30.03	30.03	30.03	30.03	218	+0.16(+0.54%)
Oct 17, 2017	29.83	29.87	29.83	29.87	493	-0.05(-0.15%)
Oct 13, 2017		29.91	29.91	29.91	92	-0.12(-0.40%)
Oct 12, 2017	30.03	30.03	30.03	30.03	1,204	+0.04(+0.12%)
Oct 11, 2017	29.91	30.00	29.91	30.00	954	+0.07(+0.22%)
Oct 10, 2017	29.93	29.93	29.93	29.93	209	+0.04(+0.12%)
Oct 09, 2017	29.82	29.98	29.82	29.89	609	-0.14(-0.46%)
Oct 06, 2017	30.04	30.04	29.89	30.03	672	-0.04(-0.13%)
Oct 05, 2017	30.00	30.11	30.00	30.07	620	+0.11(+0.38%)
Oct 04, 2017	29.96	29.96	29.96	29.96	240	+0.17(+0.58%)
Oct 03, 2017	29.71	29.86	29.71	29.78	955	+0.10(+0.33%)
Oct 02, 2017	29.68	29.68	29.68	29.68	251	+0.15(+0.51%)
Sep 29, 2017	29.50	29.64	29.50	29.53	863	+0.13(+0.46%)
Sep 28, 2017	29.28	29.40	29.28	29.40	580	+0.23(+0.78%)
Sep 27, 2017	29.17	29.17	29.17	29.17	283	+0.03(+0.10%)
Sep 22, 2017		29.14	29.14	29.14	4	+0.20(+0.67%)
Sep 21, 2017	28.94	28.95	28.94	28.95	989	-0.18(-0.61%)
Sep 20, 2017	29.13	29.13	29.13	29.13	170	+0.16(+0.55%)
Sep 19, 2017	29.15	29.15	28.92	28.97	982	-0.03(-0.11%)
Sep 18, 2017	29.00	29.07	28.94	29.00	849	+0.10(+0.36%)
Sep 15, 2017	28.95	28.95	28.90	28.90	525	-0.19(-0.67%)
Sep 14, 2017	29.09	29.09	29.09	29.09	319	+0.18(+0.61%)
Sep 13, 2017	28.91	28.91	28.91	28.91	216	+0.18(+0.64%)
Sep 12, 2017	28.73	28.73	28.73	28.73	210	-0.09(-0.30%)
Sep 11, 2017	28.65	28.81	28.65	28.81	1,233	+0.43(+1.51%)
Sep 07, 2017		28.39	28.39	28.39	0	-0.06(-0.22%)
Sep 05, 2017		28.45	28.45	28.45	53	-0.23(-0.82%)
Sep 01, 2017	28.62	28.75	28.62	28.68	2,425	+0.19(+0.65%)
Aug 31, 2017	28.53	28.57	28.37	28.50	2,011	+0.06(+0.22%)
Aug 30, 2017	28.31	28.43	28.19	28.43	3,270	+0.33(+1.16%)
Aug 29, 2017	28.11	28.11	28.03	28.11	1,481	-0.06(-0.23%)
Aug 28, 2017	28.14	28.17	28.06	28.17	4,490	+0.06(+0.22%)
Aug 25, 2017	28.13	28.20	28.10	28.11	1,873	-0.16(-0.57%)
Aug 22, 2017		28.27	28.27	28.27	0	+0.40(+1.44%)
Aug 18, 2017		27.87	27.87	27.87	35	-0.35(-1.22%)
Aug 15, 2017		28.22	28.22	28.22	0	-0.14(-0.48%)
Aug 14, 2017	28.40	28.40	28.35	28.35	529	+0.12(+0.41%)
Aug 10, 2017		28.24	28.24	28.24	4	-0.17(-0.59%)
Aug 09, 2017	28.36	28.46	28.36	28.40	1,884	-0.26(-0.91%)
Aug 08, 2017	28.44	28.77	28.44	28.67	1,221	-0.09(-0.32%)
Aug 04, 2017		28.76	28.76	28.76	78	+0.17(+0.61%)
Aug 03, 2017	28.52	28.58	28.52	28.58	629	+0.05(+0.16%)
Aug 02, 2017	28.62	28.62	28.54	28.54	527	-0.31(-1.09%)
Aug 01, 2017	28.85	28.89	28.79	28.85	1,125	+0.09(+0.32%)
Jul 31, 2017	28.76	28.83	28.76	28.76	1,126	+0.12(+0.40%)
Jul 28, 2017	28.68	28.83	28.63	28.64	5,118	-0.24(-0.82%)
Jul 27, 2017	28.87	28.94	28.87	28.88	2,717	-0.22(-0.75%)
Jul 26, 2017	29.13	29.13	29.08	29.10	1,250	-0.11(-0.39%)
Jul 25, 2017	29.21	29.21	29.11	29.21	1,184	+0.26(+0.88%)
Jul 24, 2017	28.85	28.96	28.85	28.96	594	+0.01(+0.02%)
Jul 21, 2017	28.95	28.95	28.95	28.95	481	-0.11(-0.39%)
Jul 20, 2017	28.93	29.06	28.93	29.06	2,171	+0.03(+0.11%)
Jul 19, 2017	28.84	29.03	28.84	29.03	1,029	+0.35(+1.22%)
Jul 18, 2017	28.68	28.68	28.68	28.68	145	+0.00(+0.01%)
Jul 14, 2017		28.68	28.68	28.68	36	+0.12(+0.41%)
Jul 13, 2017	28.56	28.56	28.56	28.56	345	+0.02(+0.06%)
Jul 12, 2017	28.62	28.62	28.55	28.55	253	+0.19(+0.69%)
Jul 11, 2017	28.35	28.42	28.24	28.35	5,141	+0.05(+0.19%)
Jul 10, 2017	28.36	28.47	28.25	28.30	11,277	-0.13(-0.47%)
Jul 07, 2017	28.23	28.43	28.23	28.43	1,181	+0.32(+1.12%)
Jul 06, 2017	28.12	28.12	28.12	28.12	215	-0.10(-0.34%)
Jul 05, 2017	28.21	28.21	28.21	28.21	1,246	-0.28(-0.99%)
Jul 03, 2017	28.50	28.50	28.50	28.50	161	+0.06(+0.22%)
Jun 30, 2017	28.29	28.43	28.29	28.43	1,197	+0.31(+1.12%)
Jun 29, 2017	28.71	28.71	28.12	28.12	816	-0.47(-1.63%)
Jun 28, 2017	28.40	28.59	28.33	28.59	4,315	+0.35(+1.24%)
Jun 27, 2017	28.27	28.32	28.24	28.24	1,967	-0.01(-0.02%)
Jun 26, 2017	28.45	28.47	28.24	28.24	1,356	-0.03(-0.10%)
Jun 23, 2017	28.27	28.27	28.27	28.27	681	-0.03(-0.12%)
Jun 22, 2017	28.30	28.30	28.30	28.30	575	+0.12(+0.42%)
Jun 21, 2017	28.28	28.32	28.16	28.19	39,362	-0.09(-0.31%)
Jun 20, 2017	28.48	28.52	28.26	28.27	4,573	+0.18(+0.63%)
Jun 16, 2017		28.09	28.09	28.09	2	-0.07(-0.26%)
Jun 15, 2017	28.12	28.26	28.12	28.17	2,214	-0.50(-1.75%)
Jun 14, 2017	28.67	28.67	28.67	28.67	129	+0.29(+1.02%)
Jun 13, 2017	28.46	28.46	28.38	28.38	1,155	+0.10(+0.36%)
Jun 12, 2017	28.36	28.36	28.28	28.28	515	-0.10(-0.37%)
Jun 09, 2017	28.47	28.47	28.38	28.38	580	+0.25(+0.88%)
Jun 06, 2017		28.14	28.14	28.14	47	-0.13(-0.46%)
Jun 05, 2017	28.14	28.27	28.14	28.27	3,025	+0.04(+0.16%)
Jun 02, 2017	28.38	28.38	28.22	28.22	909	+0.44(+1.57%)
May 30, 2017		27.79	27.79	27.79	0	+0.06(+0.23%)
May 26, 2017	27.72	27.72	27.72	27.72	271	-0.13(-0.45%)
May 25, 2017	27.85	27.85	27.85	27.85	130	+0.30(+1.10%)
May 24, 2017	27.55	27.55	27.55	27.55	302	-0.08(-0.28%)
May 22, 2017		27.62	27.62	27.62	2	+0.10(+0.36%)
May 19, 2017	27.34	27.56	27.34	27.52	1,292	+0.31(+1.12%)
May 18, 2017	27.23	27.27	27.07	27.22	9,314	-0.01(-0.05%)
May 17, 2017	27.33	27.34	27.23	27.23	2,644	-0.33(-1.21%)
May 16, 2017	27.57	27.57	27.57	27.57	302	-0.23(-0.82%)
May 15, 2017	27.80	27.80	27.80	27.80	613	+0.33(+1.20%)
May 12, 2017	27.87	27.87	27.47	27.47	2,366	-0.38(-1.35%)
May 10, 2017		27.84	27.84	27.84	77	+0.08(+0.30%)
May 09, 2017	27.76	27.76	27.76	27.76	378	-0.03(-0.10%)
May 08, 2017	27.67	27.81	27.67	27.79	986	-0.02(-0.07%)
May 05, 2017	27.73	27.81	27.69	27.81	1,303	+0.22(+0.79%)
May 04, 2017	27.65	27.66	27.59	27.59	1,970	-0.14(-0.50%)
May 03, 2017	27.70	27.72	27.67	27.72	1,007	-0.09(-0.31%)
May 02, 2017	27.81	27.84	27.79	27.81	2,742	-0.06(-0.21%)
May 01, 2017	27.82	27.87	27.82	27.87	2,288	+0.01(+0.03%)
Apr 28, 2017	27.86	27.86	27.86	27.86	584	-0.21(-0.76%)
Apr 27, 2017	27.97	28.07	27.97	28.07	1,202	+0.13(+0.46%)
Apr 26, 2017	28.05	28.11	27.94	27.94	3,495	-0.04(-0.13%)
Apr 25, 2017	27.81	27.98	27.81	27.98	1,222	+0.25(+0.90%)
Apr 24, 2017	27.82	27.82	27.73	27.73	771	+0.31(+1.14%)
Apr 21, 2017	27.49	27.49	27.33	27.42	3,059	-0.14(-0.52%)
Apr 20, 2017	27.38	27.56	27.32	27.56	4,098	+0.23(+0.85%)
Apr 19, 2017	27.33	27.33	27.33	27.33	190	+0.16(+0.58%)
Apr 18, 2017	27.09	27.17	27.09	27.17	436	+0.08(+0.29%)
Apr 17, 2017	27.09	27.09	27.09	27.09	105	-0.08(-0.29%)
Apr 13, 2017	27.13	27.17	27.13	27.17	1,138	-0.05(-0.18%)
Apr 12, 2017	27.33	27.34	27.18	27.21	4,832	-0.03(-0.12%)
Apr 11, 2017	27.25	27.25	27.25	27.25	324	-0.13(-0.46%)
Apr 10, 2017	27.43	27.48	27.26	27.37	3,011	+0.01(+0.05%)
Apr 07, 2017	27.30	27.38	27.28	27.36	2,510	-0.04(-0.14%)
Apr 06, 2017	27.24	27.40	27.08	27.40	1,145	-0.10(-0.38%)
Apr 05, 2017	27.59	27.59	27.38	27.50	1,777	+0.17(+0.62%)
Apr 04, 2017	27.33	27.33	27.33	27.33	447	-0.01(-0.04%)

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.