Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.12	31.20	30.92	31.05	7,427	+0.08(+0.25%)
Dec 28, 2018	31.02	31.33	30.79	30.97	119,664	+0.16(+0.53%)
Dec 27, 2018	30.37	30.81	29.79	30.81	44,273	+0.20(+0.66%)
Dec 26, 2018	29.60	30.60	29.28	30.60	13,190	+1.14(+3.88%)
Dec 24, 2018	29.94	30.09	29.46	29.46	112,546	-0.82(-2.72%)
Dec 21, 2018	30.71	31.17	30.28	30.28	7,117	-0.49(-1.61%)
Dec 20, 2018	31.22	31.24	30.50	30.78	15,699	-0.70(-2.22%)
Dec 19, 2018	31.98	32.34	31.41	31.48	5,027	-0.48(-1.49%)
Dec 18, 2018	32.16	32.16	31.72	31.95	5,348	-0.09(-0.27%)
Dec 17, 2018	32.27	32.49	32.04	32.04	18,872	-0.58(-1.77%)
Dec 14, 2018	32.99	33.02	32.61	32.61	724	-0.70(-2.09%)
Dec 13, 2018	33.33	33.38	33.31	33.31	704	-0.02(-0.06%)
Dec 12, 2018	33.49	33.59	33.33	33.33	12,638	+0.14(+0.44%)
Dec 11, 2018	33.19	33.19	33.19	33.19	126	+0.43(+1.33%)
Dec 10, 2018	32.62	32.78	32.58	32.75	1,566	-0.28(-0.85%)
Dec 07, 2018	33.78	33.78	32.95	33.03	2,381	-0.33(-0.98%)
Dec 06, 2018	33.13	33.36	33.13	33.36	3,322	-0.70(-2.04%)
Dec 04, 2018	34.67	34.67	34.06	34.06	1,449	-0.76(-2.19%)
Dec 03, 2018	34.93	34.93	34.72	34.82	2,799	+0.34(+0.98%)
Nov 30, 2018	34.26	34.51	34.26	34.48	39,033	+0.14(+0.39%)
Nov 29, 2018	34.15	34.36	34.09	34.34	6,052	+0.15(+0.45%)
Nov 28, 2018	33.60	34.19	33.60	34.19	1,683	+0.80(+2.41%)
Nov 27, 2018	33.23	33.39	33.17	33.39	2,472	+0.27(+0.81%)
Nov 26, 2018	33.12	33.12	33.12	33.12	436	+0.08(+0.23%)
Nov 21, 2018		33.04	33.04	33.04	0	+0.41(+1.24%)
Nov 20, 2018	32.95	33.04	32.64	32.64	39,256	-0.96(-2.85%)
Nov 19, 2018	33.69	33.71	33.42	33.59	9,088	-0.61(-1.78%)
Nov 16, 2018	34.09	34.21	34.09	34.20	4,348	+0.21(+0.62%)
Nov 15, 2018	33.69	34.06	33.69	33.99	3,036	+0.26(+0.78%)
Nov 14, 2018	33.77	33.95	33.73	33.73	1,934	-0.12(-0.35%)
Nov 13, 2018	34.03	34.03	33.84	33.84	1,179	-0.16(-0.48%)
Nov 12, 2018	34.38	34.38	34.01	34.01	516	-0.66(-1.89%)
Nov 09, 2018	34.61	34.66	34.46	34.66	3,727	-0.15(-0.43%)
Nov 08, 2018	35.08	35.08	34.76	34.81	3,255	-0.14(-0.41%)
Nov 07, 2018	34.79	34.96	34.79	34.95	8,943	+1.01(+2.97%)
Nov 05, 2018		33.94	33.94	33.94	0	+0.44(+1.31%)
Nov 02, 2018	33.79	33.79	33.50	33.50	1,035	-0.47(-1.39%)
Nov 01, 2018	33.95	34.02	33.94	33.98	26,596	+0.14(+0.40%)
Oct 31, 2018	33.84	33.84	33.84	33.84	158	+0.48(+1.43%)
Oct 30, 2018	32.83	33.37	32.76	33.37	2,805	+0.22(+0.68%)
Oct 29, 2018	33.24	33.24	33.14	33.14	1,151	+0.14(+0.42%)
Oct 26, 2018	33.00	33.14	32.65	33.00	9,007	-0.55(-1.64%)
Oct 25, 2018	33.36	33.67	33.31	33.55	10,159	+0.45(+1.37%)
Oct 24, 2018	33.43	33.43	33.10	33.10	741	-0.66(-1.95%)
Oct 23, 2018	33.50	33.76	33.50	33.76	2,184	-0.45(-1.33%)
Oct 22, 2018	34.45	34.45	34.17	34.21	2,389	-0.10(-0.28%)
Oct 19, 2018	34.37	34.37	34.31	34.31	1,035	+0.04(+0.11%)
Oct 18, 2018	34.27	34.27	34.27	34.27	1,062	-0.50(-1.43%)
Oct 16, 2018		34.77	34.77	34.77	0	+0.42(+1.23%)
Oct 15, 2018	34.41	34.41	34.34	34.34	2,648	+0.41(+1.21%)
Oct 12, 2018		33.93	33.93	33.93	11	-0.00(-0.01%)
Oct 11, 2018	34.03	34.32	33.93	33.93	18,253	-0.72(-2.09%)
Oct 10, 2018	35.24	35.24	34.66	34.66	3,235	-0.94(-2.64%)
Oct 09, 2018	35.71	35.71	35.59	35.59	1,101	+0.15(+0.42%)
Oct 08, 2018	35.44	35.44	35.44	35.44	103	-0.27(-0.76%)
Oct 05, 2018	35.97	35.97	35.72	35.72	1,035	-0.07(-0.20%)
Oct 04, 2018	35.78	35.79	35.78	35.79	2,062	-0.31(-0.85%)
Oct 03, 2018	36.22	36.22	36.07	36.09	442	-0.10(-0.27%)
Oct 02, 2018	36.18	36.19	36.15	36.19	7,732	+0.15(+0.42%)
Oct 01, 2018	35.92	36.19	35.92	36.04	6,171	+0.12(+0.33%)
Sep 28, 2018	35.96	35.96	35.89	35.92	931	-0.07(-0.19%)
Sep 27, 2018		35.99	35.99	35.99	26	+0.00(+0.00%)
Sep 26, 2018	35.95	35.99	35.93	35.99	946	+0.16(+0.46%)
Sep 25, 2018		35.82	35.82	35.82	81	+0.00(+0.00%)
Sep 24, 2018	35.91	35.91	35.82	35.82	488	-0.20(-0.56%)
Sep 21, 2018	36.03	36.03	36.03	36.03	207	+0.07(+0.21%)
Sep 20, 2018	35.84	35.95	35.84	35.95	1,612	+0.30(+0.85%)
Sep 19, 2018	35.65	35.65	35.65	35.65	398	-0.15(-0.43%)
Sep 18, 2018	35.80	35.80	35.80	35.80	103	+0.34(+0.95%)
Sep 17, 2018	35.48	35.48	35.47	35.47	4,519	-0.18(-0.51%)
Sep 14, 2018	35.70	35.70	35.62	35.65	621	+0.26(+0.73%)
Sep 13, 2018		35.39	35.39	35.39	93	+0.00(+0.01%)
Sep 12, 2018	35.23	35.39	35.23	35.39	2,005	+0.28(+0.79%)
Sep 11, 2018		35.11	35.11	35.11	49	+0.00(+0.00%)
Sep 10, 2018	35.04	35.14	35.04	35.11	605	+0.12(+0.33%)
Sep 07, 2018	35.18	35.18	35.00	35.00	2,075	+0.03(+0.07%)
Sep 06, 2018	35.00	35.00	34.93	34.97	1,764	-0.31(-0.87%)
Sep 05, 2018		35.28	35.28	35.28	14	+0.00(+0.00%)
Sep 04, 2018	35.28	35.28	35.28	35.28	639	-0.01(-0.03%)
Aug 31, 2018		35.29	35.29	35.29	0	-0.13(-0.38%)
Aug 30, 2018	35.43	35.43	35.42	35.42	623	-0.06(-0.16%)
Aug 29, 2018	35.48	35.48	35.48	35.48	248	+0.25(+0.70%)
Aug 28, 2018	35.46	35.46	35.20	35.23	996	-0.07(-0.21%)
Aug 27, 2018	35.28	35.31	35.22	35.31	991	+0.51(+1.47%)
Aug 24, 2018		34.79	34.79	34.79	114	+0.00(+0.00%)
Aug 23, 2018	34.77	34.87	34.77	34.79	1,227	-0.07(-0.19%)
Aug 22, 2018	34.88	34.88	34.86	34.86	290	-0.07(-0.19%)
Aug 21, 2018	34.81	34.93	34.81	34.93	1,303	+0.49(+1.42%)
Aug 17, 2018		34.44	34.44	34.44	0	+0.30(+0.88%)
Aug 15, 2018		34.14	34.14	34.14	0	-0.32(-0.92%)
Aug 14, 2018		34.46	34.46	34.46	35	+0.00(+0.00%)
Aug 13, 2018	34.43	34.50	34.43	34.46	888	-0.12(-0.34%)
Aug 10, 2018	34.57	34.57	34.57	34.57	311	-0.13(-0.36%)
Aug 09, 2018	34.66	34.72	34.66	34.70	2,032	+0.02(+0.04%)
Aug 08, 2018	34.82	34.82	34.68	34.68	788	-0.08(-0.24%)
Aug 07, 2018	34.71	34.78	34.71	34.77	550	+0.19(+0.56%)
Aug 06, 2018	34.45	34.57	34.45	34.57	611	+0.25(+0.73%)
Aug 03, 2018	34.34	34.34	34.29	34.32	1,660	+0.19(+0.56%)
Aug 02, 2018		34.13	34.13	34.13	29	+0.00(+0.01%)
Aug 01, 2018	34.12	34.13	34.12	34.13	593	+0.00(+0.00%)
Jul 31, 2018					63	+0.00(+0.00%)
Jul 27, 2018	34.34	34.34	34.19	34.19	830	-0.02(-0.06%)
Jul 25, 2018		34.21	34.21	34.21	76	+0.05(+0.14%)
Jul 24, 2018	34.40	34.40	34.16	34.16	1,859	+0.08(+0.23%)
Jul 23, 2018	34.08	34.08	34.08	34.08	664	-0.08(-0.23%)
Jul 20, 2018	34.16	34.16	34.16	34.16	410	-0.20(-0.59%)
Jul 18, 2018		34.36	34.36	34.36	0	+0.42(+1.25%)
Jul 17, 2018	33.94	33.94	33.94	33.94	1,034	-0.36(-1.05%)
Jul 16, 2018	34.29	34.29	34.29	34.30	605	-0.10(-0.30%)
Jul 13, 2018	34.40	34.40	34.40	34.40	1,006	+0.13(+0.39%)
Jul 12, 2018	34.31	34.33	34.26	34.26	3,035	+0.05(+0.14%)
Jul 11, 2018	34.19	34.22	34.19	34.22	1,764	-0.21(-0.62%)
Jul 10, 2018	34.43	34.43	34.43	34.43	237	+0.21(+0.62%)
Jul 09, 2018	34.22	34.22	34.22	34.22	159	+0.77(+2.30%)
Jul 05, 2018		33.45	33.45	33.45	1	-0.38(-1.11%)
Jul 03, 2018		33.82	33.82	33.82	0	+0.44(+1.33%)
Jul 02, 2018	33.29	33.38	33.29	33.38	38,394	+0.32(+0.96%)
Jun 28, 2018		33.06	33.06	33.06	19	-0.44(-1.31%)
Jun 26, 2018		33.50	33.50	33.50	83	-0.61(-1.79%)
Jun 22, 2018		34.11	34.11	34.11	252	-0.03(-0.08%)
Jun 21, 2018	34.14	34.14	34.14	34.14	337	-0.20(-0.58%)
Jun 20, 2018		34.34	33.98	34.34	967	+0.36(+1.05%)
Jun 19, 2018	33.98	33.98	33.98	33.98	389	-0.13(-0.37%)
Jun 18, 2018	34.11	34.11	34.11	34.11	358	-0.27(-0.79%)
Jun 14, 2018		34.38	34.38	34.38	0	+0.09(+0.26%)
Jun 13, 2018	34.32	34.32	34.22	34.29	457	+0.06(+0.17%)
Jun 12, 2018	34.23	34.23	34.23	34.23	136	-0.01(-0.03%)
Jun 11, 2018	34.19	34.26	34.19	34.24	1,013	+0.19(+0.56%)
Jun 08, 2018	33.98	34.06	33.95	34.05	2,625	+0.11(+0.32%)
Jun 07, 2018	33.97	34.02	33.88	33.94	5,222	+0.03(+0.08%)
Jun 06, 2018	33.70	33.91	33.69	33.91	2,081	+0.34(+1.00%)
Jun 05, 2018	33.69	33.69	33.58	33.58	2,848	+0.00(+0.00%)
Jun 04, 2018	33.56	33.61	33.56	33.58	2,526	+0.13(+0.40%)
Jun 01, 2018	33.44	33.44	33.44	33.44	196	-0.07(-0.20%)
May 30, 2018		33.51	33.51	33.51	109	+0.42(+1.28%)
May 29, 2018	33.26	33.26	32.92	33.09	1,096	-0.26(-0.78%)
May 23, 2018		33.35	33.35	33.35	0	-0.01(-0.04%)
May 22, 2018	33.44	33.44	33.36	33.36	1,685	+0.22(+0.65%)
May 21, 2018	33.15	33.15	33.15	33.15	420	+0.13(+0.41%)
May 18, 2018	32.97	33.01	32.97	33.01	389	-0.10(-0.29%)
May 17, 2018	33.15	33.15	33.11	33.11	3,894	-0.12(-0.36%)
May 16, 2018	33.23	33.23	33.23	33.23	640	+0.38(+1.15%)
May 15, 2018	32.99	32.99	32.85	32.85	1,685	-0.48(-1.44%)
May 14, 2018	33.33	33.33	33.33	33.33	145	+0.29(+0.88%)
May 10, 2018		33.04	33.04	33.04	0	+0.37(+1.15%)
May 09, 2018	32.64	32.69	32.64	32.66	758	+0.38(+1.19%)
May 08, 2018	32.30	32.32	32.24	32.28	978	-0.12(-0.36%)
May 07, 2018	32.40	32.40	32.40	32.40	216	+1.15(+3.68%)
May 03, 2018		31.25	31.25	31.25	0	-0.53(-1.65%)
May 02, 2018	31.77	31.77	31.77	31.77	150	-0.26(-0.81%)
Apr 30, 2018		32.03	32.03	32.03	20	-0.17(-0.54%)
Apr 27, 2018	32.20	32.20	32.20	32.20	1,096	+0.34(+1.06%)
Apr 25, 2018		31.87	31.87	31.87	6	+0.02(+0.06%)
Apr 24, 2018	32.46	32.46	31.85	31.85	579	-0.54(-1.68%)
Apr 23, 2018	32.66	32.66	32.39	32.39	793	-0.08(-0.25%)
Apr 20, 2018	32.49	32.49	32.47	32.47	6,861	-0.41(-1.26%)
Apr 19, 2018	32.86	32.90	32.86	32.89	3,672	-0.33(-0.99%)
Apr 18, 2018	33.21	33.22	33.21	33.22	915	+0.18(+0.53%)
Apr 17, 2018	32.96	33.10	32.96	33.04	2,413	+0.31(+0.94%)
Apr 16, 2018	32.60	32.73	32.60	32.73	7,296	+0.46(+1.42%)
Apr 13, 2018	32.38	32.38	32.27	32.27	1,582	+0.05(+0.16%)
Apr 12, 2018	32.22	32.22	32.22	32.22	257	+0.10(+0.31%)
Apr 11, 2018	32.15	32.37	32.12	32.12	2,164	-0.15(-0.45%)
Apr 10, 2018	32.17	32.27	32.17	32.27	10,034	+0.39(+1.24%)
Apr 09, 2018	32.02	32.02	31.88	31.88	405	+0.38(+1.22%)
Apr 06, 2018	31.82	31.82	31.49	31.49	1,163	-0.68(-2.12%)
Apr 05, 2018	32.07	32.37	32.07	32.17	3,997	+0.89(+2.84%)
Apr 03, 2018		31.29	31.29	31.29	0	+0.07(+0.22%)
Apr 02, 2018	31.52	31.52	30.87	31.22	36,102	-0.76(-2.37%)
Mar 29, 2018		31.98	31.98	31.98	0	+0.57(+1.81%)
Mar 28, 2018	31.71	31.71	31.41	31.41	984	-0.81(-2.52%)
Mar 27, 2018		31.94	32.22	32.22	301	+0.27(+0.86%)
Mar 26, 2018	31.82	31.94	31.82	31.94	503	+0.49(+1.57%)
Mar 23, 2018	32.11	32.11	31.45	31.45	4,067	-0.85(-2.63%)
Mar 22, 2018	32.55	32.58	32.30	32.30	1,779	-0.85(-2.57%)
Mar 21, 2018	33.01	33.15	33.01	33.15	488	+0.30(+0.90%)
Mar 20, 2018	32.92	32.92	32.86	32.86	303	+0.34(+1.03%)
Mar 19, 2018	32.96	33.01	32.52	32.52	2,075	-0.86(-2.57%)
Mar 16, 2018	33.35	33.38	33.35	33.38	709	+0.21(+0.62%)
Mar 15, 2018	33.19	33.34	33.17	33.17	1,584	+0.01(+0.03%)
Mar 14, 2018	33.16	33.16	33.16	33.16	260	-0.43(-1.29%)
Mar 13, 2018	33.58	33.60	33.58	33.60	781	+0.03(+0.09%)
Mar 12, 2018	33.64	33.68	33.56	33.56	4,552	+0.18(+0.54%)
Mar 09, 2018	33.42	33.42	33.37	33.38	7,265	+0.36(+1.09%)
Mar 08, 2018	33.03	33.03	33.03	33.03	614	-0.01(-0.04%)
Mar 07, 2018	32.89	33.04	32.89	33.04	719	+0.17(+0.53%)
Mar 05, 2018		32.86	32.86	32.86	130	+0.25(+0.76%)
Mar 02, 2018	32.12	32.62	32.12	32.62	1,364	+0.06(+0.18%)
Mar 01, 2018	32.36	32.56	32.36	32.56	1,357	-0.84(-2.53%)
Feb 28, 2018	33.43	33.43	33.36	33.40	1,189	-0.41(-1.22%)
Feb 27, 2018	34.02	34.02	33.79	33.81	3,402	-0.08(-0.23%)
Feb 26, 2018	33.60	33.89	33.60	33.89	797	+0.40(+1.20%)
Feb 23, 2018	33.12	33.50	33.12	33.49	6,723	+0.53(+1.59%)
Feb 22, 2018	32.96	32.96	32.96	32.96	105	-0.33(-1.00%)
Feb 21, 2018	33.30	33.30	33.30	33.30	363	+0.01(+0.03%)
Feb 20, 2018	33.39	33.39	33.29	33.29	441	-0.09(-0.26%)
Feb 16, 2018		33.37	33.37	33.37	0	+0.09(+0.26%)
Feb 15, 2018	33.15	33.29	33.14	33.29	871	+0.23(+0.70%)
Feb 14, 2018	32.77	33.06	32.75	33.06	1,265	+0.47(+1.43%)
Feb 13, 2018	32.66	32.66	32.59	32.59	723	+0.14(+0.42%)
Feb 12, 2018	32.54	32.76	32.45	32.45	4,123	+0.22(+0.68%)
Feb 09, 2018	31.18	32.23	31.18	32.23	3,603	+0.22(+0.69%)
Feb 08, 2018	32.76	32.79	32.01	32.01	1,331	-1.33(-4.00%)
Feb 07, 2018		33.34	32.99	33.34	1,653	+0.35(+1.07%)
Feb 06, 2018	32.64	32.99	32.23	32.99	3,620	+0.16(+0.50%)
Feb 05, 2018		33.81	32.64	32.83	1,819	-0.99(-2.92%)
Feb 02, 2018	34.23	34.23	33.80	33.81	4,068	-0.60(-1.74%)
Feb 01, 2018	34.48	34.67	34.41	34.41	1,567	-0.32(-0.91%)
Jan 31, 2018	34.87	34.87	34.71	34.73	2,414	-0.04(-0.11%)
Jan 30, 2018		35.28	35.28	34.77	1,050	-0.51(-1.46%)
Jan 29, 2018	35.29	35.29	35.28	35.28	610	+0.12(+0.33%)
Jan 26, 2018	34.99	35.17	34.91	35.17	12,509	+0.50(+1.45%)
Jan 25, 2018	34.66	34.66	34.66	34.66	128	-0.10(-0.29%)
Jan 24, 2018		34.68	34.68	34.76	132	+0.09(+0.25%)
Jan 23, 2018	34.73	34.73	34.67	34.68	2,704	+0.10(+0.28%)
Jan 22, 2018	34.44	34.58	34.44	34.58	1,541	+0.33(+0.95%)
Jan 19, 2018	34.20	34.25	34.20	34.25	1,102	+0.06(+0.19%)
Jan 18, 2018	34.17	34.19	34.15	34.19	810	-0.03(-0.09%)
Jan 17, 2018	34.03	34.24	34.03	34.22	4,281	+0.39(+1.16%)
Jan 16, 2018	34.16	33.86	33.81	33.83	8,271	-0.03(-0.09%)
Jan 12, 2018		33.86	33.86	33.86	0	+0.53(+1.60%)
Jan 10, 2018		33.33	33.33	33.33	126	-0.03(-0.09%)
Jan 09, 2018	33.35	33.35	33.35	33.35	243	+0.16(+0.49%)
Jan 08, 2018	33.05	33.19	33.05	33.19	912	+0.16(+0.48%)
Jan 05, 2018	32.99	33.03	32.99	33.03	726	+0.22(+0.68%)
Jan 04, 2018	32.84	32.85	32.80	32.81	20,457	+0.17(+0.53%)
Jan 03, 2018	32.58	32.68	32.58	32.64	9,355	+0.22(+0.68%)

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.