Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.58	32.58	32.58	32.58	200	-0.36(-1.09%)
Apr 27, 2018	32.83	32.94	32.83	32.94	3,199	+0.44(+1.35%)
Apr 25, 2018		32.50	32.50	32.50	0	-0.56(-1.68%)
Apr 23, 2018		33.06	33.06	33.06	0	-0.10(-0.31%)
Apr 20, 2018	33.31	33.31	33.16	33.16	626	-0.95(-2.79%)
Apr 18, 2018		34.11	34.11	34.11	4	+0.07(+0.21%)
Apr 17, 2018	33.78	34.09	33.78	34.04	1,950	+0.38(+1.14%)
Apr 16, 2018	33.66	33.66	33.66	33.66	864	+0.41(+1.22%)
Apr 13, 2018	33.41	33.41	33.25	33.25	1,254	-0.00(-0.00%)
Apr 12, 2018	33.27	33.27	33.23	33.25	1,243	+0.19(+0.58%)
Apr 11, 2018	33.06	33.06	33.06	33.06	191	+0.55(+1.68%)
Apr 04, 2018		32.52	32.52	32.52	2	+0.31(+0.95%)
Apr 02, 2018		32.21	32.21	32.21	12	+0.07(+0.21%)
Mar 28, 2018		32.14	32.14	32.14	0	-0.61(-1.86%)
Mar 27, 2018	33.23	33.23	32.75	32.75	268	-0.73(-2.18%)
Mar 26, 2018	33.05	33.48	32.95	33.48	1,376	+0.77(+2.36%)
Mar 23, 2018	33.28	33.28	32.71	32.71	1,264	-0.39(-1.18%)
Mar 22, 2018	33.45	33.45	33.03	33.10	1,194	-0.56(-1.66%)
Mar 21, 2018	33.66	33.66	33.66	33.66	303	-0.01(-0.03%)
Mar 19, 2018		33.67	33.67	33.67	0	-0.41(-1.20%)
Mar 14, 2018		34.08	34.08	34.08	0	-0.29(-0.84%)
Mar 13, 2018	34.60	34.60	34.33	34.37	1,730	+0.17(+0.50%)
Mar 12, 2018	34.20	34.20	34.20	34.20	199	+0.60(+1.78%)
Mar 08, 2018		33.60	33.60	33.60	5	-0.35(-1.02%)
Mar 06, 2018	33.95	33.95	33.95	33.95	523	+0.35(+1.04%)
Mar 05, 2018	33.26	33.60	33.25	33.60	1,653	+0.45(+1.36%)
Mar 02, 2018	33.02	33.15	33.02	33.15	308	-0.11(-0.32%)
Mar 01, 2018	33.11	33.26	33.01	33.26	1,204	-0.57(-1.70%)
Feb 28, 2018	33.83	33.84	33.83	33.83	1,646	-0.22(-0.65%)
Feb 27, 2018	34.05	34.05	34.05	34.05	289	-0.48(-1.38%)
Feb 26, 2018	34.53	34.53	34.53	34.53	146	+0.57(+1.67%)
Feb 23, 2018	33.96	33.96	33.96	33.96	491	+0.26(+0.77%)
Feb 21, 2018		33.70	33.70	33.70	31	-0.03(-0.09%)
Feb 20, 2018	33.97	33.97	33.73	33.73	845	-0.75(-2.18%)
Feb 16, 2018		34.48	34.48	34.48	0	+0.00(+0.00%)
Feb 15, 2018	34.48	34.48	34.48	34.48	616	+0.36(+1.05%)
Feb 14, 2018	33.68	34.14	33.67	34.12	4,925	+1.05(+3.18%)
Feb 13, 2018	32.67	33.09	32.67	33.07	5,109	+0.36(+1.10%)
Feb 12, 2018	32.41	33.02	32.41	32.71	2,525	+0.46(+1.43%)
Feb 09, 2018	31.95	32.25	31.67	32.25	2,477	-0.01(-0.03%)
Feb 08, 2018		33.11	32.26	32.26	1,444	-0.85(-2.55%)
Feb 07, 2018	33.31	33.57	33.11	33.11	2,369	-0.10(-0.30%)
Feb 06, 2018	33.03	33.20	32.54	33.20	5,950	-0.38(-1.12%)
Feb 05, 2018	33.33	33.58	33.20	33.58	761	-1.07(-3.09%)
Feb 02, 2018	35.05	35.05	34.65	34.65	576	-0.85(-2.39%)
Feb 01, 2018	35.20	35.50	35.20	35.50	314	+0.13(+0.36%)
Jan 31, 2018	35.42	35.60	35.37	35.37	1,159	+0.11(+0.31%)
Jan 30, 2018	35.25	35.29	35.25	35.26	706	-0.57(-1.60%)
Jan 29, 2018	35.75	35.84	35.71	35.84	1,285	-0.09(-0.24%)
Jan 26, 2018	35.92	35.92	35.92	35.92	987	-0.07(-0.19%)
Jan 25, 2018	35.86	36.05	35.80	35.99	724	-0.01(-0.03%)
Jan 24, 2018	35.88	36.00	35.87	36.00	8,019	+0.87(+2.48%)
Jan 22, 2018		35.13	35.13	35.13	104	+0.16(+0.45%)
Jan 19, 2018	34.95	34.97	34.95	34.97	4,257	+0.20(+0.58%)
Jan 18, 2018	34.77	34.77	34.77	34.77	148	-0.21(-0.61%)
Jan 17, 2018	34.90	34.98	34.68	34.98	1,167	-0.02(-0.05%)
Jan 16, 2018	35.00	35.00	35.00	35.00	431	+0.20(+0.57%)
Jan 12, 2018		34.80	34.80	34.80	0	+0.96(+2.84%)
Jan 08, 2018		33.84	33.84	33.84	16	+0.11(+0.34%)
Jan 05, 2018	33.72	33.72	33.72	33.72	253	+0.01(+0.04%)
Jan 04, 2018	33.71	33.71	33.71	33.71	382	+0.45(+1.36%)
Jan 03, 2018	33.30	33.30	33.26	33.26	1,231	+0.17(+0.51%)
Jan 02, 2018		33.09	32.67	33.09	2,036	+0.42(+1.29%)
Dec 29, 2017		32.67	32.67	32.67	0	+0.16(+0.49%)
Dec 28, 2017	32.44	32.51	32.44	32.51	997	+0.19(+0.59%)
Dec 27, 2017	32.32	32.33	32.31	32.32	3,944	+0.12(+0.37%)
Dec 26, 2017	32.23	32.23	32.16	32.20	6,421	+0.29(+0.91%)
Dec 22, 2017	31.91	31.91	31.91	31.91	584	-0.00(-0.01%)
Dec 21, 2017	31.71	31.91	31.71	31.91	951	+0.17(+0.55%)
Dec 20, 2017	31.95	31.95	31.74	31.74	2,111	-0.03(-0.09%)
Dec 18, 2017		31.77	31.77	31.77	3	+0.31(+1.00%)
Dec 15, 2017	31.45	31.45	31.45	31.45	209	+0.26(+0.83%)
Dec 14, 2017	31.22	31.22	31.17	31.19	1,752	-0.19(-0.60%)
Dec 13, 2017	31.38	31.38	31.38	31.38	422	+0.50(+1.61%)
Dec 12, 2017	30.88	30.88	30.88	30.88	733	-0.00(-0.01%)
Dec 11, 2017	30.88	30.89	30.88	30.89	211	+0.01(+0.03%)
Dec 08, 2017	30.88	30.88	30.88	30.88	316	-0.19(-0.62%)
Dec 06, 2017		31.07	31.07	31.07	71	-0.61(-1.93%)
Dec 04, 2017		31.69	31.69	31.69	3	+0.10(+0.33%)
Dec 01, 2017	31.59	31.59	31.58	31.58	616	+0.10(+0.32%)
Nov 29, 2017		31.48	31.48	31.48	189	-0.03(-0.09%)
Nov 27, 2017		31.51	31.51	31.51	3	+0.11(+0.33%)
Nov 22, 2017		31.40	31.40	31.40	0	+0.46(+1.50%)
Nov 16, 2017		30.94	30.94	30.94	2	+0.31(+1.01%)
Nov 15, 2017	30.63	30.63	30.63	30.63	399	-0.28(-0.91%)
Nov 14, 2017	30.79	30.91	30.78	30.91	3,129	+0.02(+0.06%)
Nov 13, 2017	30.85	30.89	30.85	30.89	655	+0.07(+0.22%)
Nov 10, 2017	30.83	30.83	30.83	30.83	174	-0.13(-0.43%)
Nov 09, 2017	30.96	30.96	30.96	30.96	221	-0.13(-0.40%)
Nov 08, 2017	31.13	31.13	31.09	31.09	2,059	+0.18(+0.59%)
Nov 07, 2017	31.00	31.00	30.88	30.90	1,374	+0.09(+0.28%)
Nov 01, 2017		30.82	30.82	30.82	126	+0.15(+0.49%)
Oct 30, 2017		30.67	30.67	30.67	21	-0.01(-0.05%)
Oct 27, 2017	30.66	30.68	30.66	30.68	238	-0.03(-0.09%)
Oct 24, 2017		30.71	30.71	30.71	381	-0.04(-0.14%)
Oct 23, 2017	30.75	30.75	30.75	30.75	167	-0.03(-0.09%)
Oct 20, 2017	30.78	30.78	30.78	30.78	809	+0.02(+0.08%)
Oct 19, 2017	30.76	30.76	30.76	30.76	425	-0.38(-1.21%)
Oct 16, 2017		31.13	31.13	31.13	8	+0.09(+0.29%)
Oct 13, 2017	31.06	31.10	31.05	31.05	1,206	+0.14(+0.46%)
Oct 12, 2017	30.93	30.93	30.90	30.90	410	+0.18(+0.58%)
Oct 11, 2017	30.72	30.72	30.72	30.72	295	+0.00(+0.00%)
Oct 10, 2017	30.72	30.72	30.72	30.72	233	+0.20(+0.65%)
Oct 09, 2017	30.45	30.52	30.45	30.52	632	+0.17(+0.56%)
Oct 06, 2017	30.12	30.35	30.12	30.35	6,506	+0.06(+0.19%)
Oct 05, 2017	30.35	30.35	30.28	30.30	4,094	+0.09(+0.31%)
Oct 04, 2017	30.33	30.33	30.19	30.20	2,964	+0.05(+0.17%)
Oct 03, 2017	29.97	30.15	29.97	30.15	674	+0.06(+0.19%)
Oct 02, 2017	30.15	30.15	30.09	30.09	3,305	-0.06(-0.20%)
Sep 29, 2017	30.15	30.15	30.15	30.15	1,061	+0.01(+0.03%)
Sep 28, 2017	30.11	30.15	30.04	30.15	1,035	+0.04(+0.13%)
Sep 27, 2017	30.11	30.11	30.11	30.11	238	-0.29(-0.97%)
Sep 26, 2017	30.42	30.42	30.38	30.40	616	+0.13(+0.44%)
Sep 22, 2017		30.27	30.27	30.27	0	+0.06(+0.19%)
Sep 21, 2017	30.21	30.21	30.21	30.21	126	-0.11(-0.37%)
Sep 20, 2017	30.74	30.74	30.33	30.33	2,208	-0.27(-0.87%)
Sep 19, 2017	30.59	30.59	30.59	30.59	320	-0.23(-0.73%)
Sep 15, 2017		30.82	30.82	30.82	0	-0.10(-0.31%)
Sep 14, 2017	30.90	30.91	30.86	30.91	1,164	-0.02(-0.08%)
Sep 13, 2017	30.93	30.94	30.93	30.94	497	-0.03(-0.10%)
Sep 11, 2017				30.97	52	-0.06(-0.18%)
Sep 08, 2017	31.03	31.03	31.03	31.03	106	+0.27(+0.89%)
Sep 06, 2017				30.75	55	-0.05(-0.16%)
Sep 05, 2017	30.88	30.88	30.73	30.80	1,293	+0.39(+1.28%)
Aug 31, 2017				30.41	83	+0.30(+1.01%)
Aug 30, 2017	29.99	30.11	29.99	30.11	1,613	+0.11(+0.38%)
Aug 28, 2017				29.99	498	+0.63(+2.13%)
Aug 24, 2017				29.37	385	-0.14(-0.48%)
Aug 22, 2017		29.51	29.51	29.51	0	+0.14(+0.49%)
Aug 21, 2017	29.36	29.37	29.33	29.37	2,606	+0.01(+0.03%)
Aug 18, 2017	29.63	29.63	29.36	29.36	722	-0.05(-0.16%)
Aug 17, 2017	29.41	29.41	29.41	29.41	352	-0.11(-0.39%)
Aug 16, 2017	29.52	29.52	29.52	29.52	158	+0.15(+0.52%)
Aug 15, 2017	29.34	29.37	29.34	29.37	2,060	-0.10(-0.35%)
Aug 11, 2017		29.47	29.47	29.47	0	+0.32(+1.11%)
Aug 07, 2017				29.15	3	-0.15(-0.52%)
Aug 03, 2017				29.30	2	-0.12(-0.42%)
Aug 01, 2017		29.43	29.43	29.43	0	+0.08(+0.26%)
Jul 31, 2017	29.26	29.35	29.26	29.35	886	+0.12(+0.42%)
Jul 28, 2017	29.14	29.23	29.14	29.23	211	+0.24(+0.84%)
Jul 25, 2017				28.98	21	-0.01(-0.02%)
Jul 24, 2017	28.99	28.99	28.99	28.99	234	-0.00(-0.00%)
Jul 21, 2017	28.83	28.99	28.83	28.99	784	+0.61(+2.14%)
Jul 17, 2017				28.38	84	+0.24(+0.84%)
Jul 14, 2017	28.17	28.26	28.13	28.15	4,292	+0.32(+1.14%)
Jul 13, 2017	27.87	27.87	27.80	27.83	440	-0.03(-0.11%)
Jul 12, 2017	27.79	27.89	27.79	27.86	3,332	+0.43(+1.56%)
Jul 07, 2017				27.43	2	-0.69(-2.47%)
Jul 03, 2017	28.13	28.13	28.13	28.13	170	+0.00(+0.00%)
Jun 30, 2017		28.13	28.13	28.13	0	-0.34(-1.20%)
Jun 23, 2017		28.47	28.47	28.47	0	+0.12(+0.43%)
Jun 21, 2017		28.34	28.34	28.34	0	-0.31(-1.07%)
Jun 14, 2017				28.65	1	+0.36(+1.26%)
Jun 13, 2017	28.74	28.90	28.29	28.29	2,260	-0.67(-2.31%)
Jun 09, 2017		28.96	28.96	28.96	0	-0.26(-0.88%)
Jun 07, 2017		29.22	29.22	29.22	0	-0.18(-0.61%)
Jun 06, 2017	29.43	29.43	29.40	29.40	932	+0.37(+1.28%)
Jun 02, 2017		29.03	29.03	29.03	0	+0.53(+1.87%)
May 30, 2017				28.50	9	-0.14(-0.50%)
May 26, 2017	28.64	28.68	28.60	28.64	3,661	+0.60(+2.15%)
May 23, 2017				28.04	21	-0.13(-0.45%)
May 22, 2017	27.98	28.16	27.98	28.16	2,997	+0.17(+0.61%)
May 19, 2017	27.95	28.02	27.95	27.99	1,198	+0.32(+1.16%)
May 18, 2017	27.72	27.72	27.67	27.67	1,691	-0.08(-0.29%)
May 16, 2017		27.75	27.75	27.75	0	+0.39(+1.43%)
May 12, 2017				27.36	36	+0.07(+0.24%)
May 11, 2017	27.29	27.29	27.29	27.29	527	+0.05(+0.18%)
May 09, 2017		27.25	27.25	27.25	0	-0.80(-2.84%)
May 02, 2017		28.04	28.04	28.04	0	-0.05(-0.17%)

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.