Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2018		29.60	29.60	29.60	0	+0.21(+0.70%)
Mar 02, 2018	28.88	29.39	28.87	29.39	17,600	+0.25(+0.86%)
Mar 01, 2018	29.23	29.38	28.96	29.14	24,054	-0.35(-1.18%)
Feb 28, 2018	29.71	29.85	29.49	29.49	37,043	-0.22(-0.75%)
Feb 27, 2018	30.05	30.05	29.71	29.71	16,269	-0.34(-1.13%)
Feb 26, 2018	29.76	30.07	29.76	30.05	17,917	+0.38(+1.29%)
Feb 23, 2018	29.52	29.67	29.50	29.67	21,145	+0.18(+0.60%)
Feb 22, 2018	29.54	29.72	29.45	29.49	26,883	+0.01(+0.03%)
Feb 21, 2018	29.70	29.87	29.45	29.48	18,048	-0.04(-0.12%)
Feb 20, 2018	29.73	29.78	29.52	29.52	21,357	-0.34(-1.15%)
Feb 16, 2018		29.86	29.86	29.86	0	+0.22(+0.74%)
Feb 15, 2018	29.42	29.64	29.42	29.64	27,207	+0.13(+0.45%)
Feb 14, 2018	29.14	29.54	29.09	29.51	53,830	+0.56(+1.94%)
Feb 13, 2018	28.62	28.98	28.62	28.94	59,109	+0.07(+0.25%)
Feb 12, 2018	28.56	29.01	28.54	28.87	24,289	+0.46(+1.63%)
Feb 09, 2018	28.63	28.63	27.79	28.41	33,612	-0.15(-0.53%)
Feb 08, 2018	29.11	29.11	28.56	28.56	38,325	-0.67(-2.29%)
Feb 07, 2018	29.48	29.54	29.22	29.23	60,849	-0.17(-0.58%)
Feb 06, 2018	28.29	29.40	28.02	29.40	28,365	+0.16(+0.55%)
Feb 05, 2018	29.72	29.93	29.02	29.24	24,591	-0.72(-2.41%)
Feb 02, 2018	30.40	30.45	29.96	29.96	52,228	-0.87(-2.83%)
Feb 01, 2018	30.81	30.92	30.70	30.84	118,967	-0.11(-0.34%)
Jan 31, 2018	31.22	31.22	30.91	30.94	8,779	-0.10(-0.33%)
Jan 30, 2018		31.11	30.93	31.04	46,982	-0.36(-1.14%)
Jan 29, 2018	31.58	31.58	31.40	31.40	41,673	-0.21(-0.66%)
Jan 26, 2018	31.36	31.62	31.36	31.61	55,107	+0.30(+0.97%)
Jan 25, 2018	31.31	31.37	31.20	31.31	29,430	-0.11(-0.34%)
Jan 24, 2018	31.61	31.61	31.26	31.42	27,869	-0.09(-0.29%)
Jan 23, 2018	31.43	31.54	31.42	31.51	24,301	-0.02(-0.05%)
Jan 22, 2018	31.32	31.52	31.27	31.52	39,037	+0.20(+0.63%)
Jan 19, 2018	31.02	31.33	31.02	31.33	35,299	+0.27(+0.86%)
Jan 18, 2018	31.09	31.12	31.01	31.06	165,906	-0.18(-0.58%)
Jan 17, 2018	31.03	31.27	31.01	31.24	90,249	+0.42(+1.37%)
Jan 16, 2018	31.09	31.25	30.76	30.82	87,500	-0.26(-0.83%)
Jan 12, 2018		31.08	31.08	31.08	0	+0.23(+0.75%)
Jan 11, 2018		30.84	30.35	30.84	67,663	+0.49(+1.62%)
Jan 10, 2018	30.26	30.43	30.26	30.35	84,150	-0.10(-0.32%)
Jan 09, 2018	30.34	30.51	30.34	30.45	63,952	-0.02(-0.06%)
Jan 08, 2018	30.27	30.48	30.26	30.47	54,572	+0.13(+0.44%)
Jan 05, 2018	30.29	30.34	30.21	30.34	103,321	+0.12(+0.41%)
Jan 04, 2018	30.11	30.24	30.10	30.21	91,632	+0.12(+0.39%)
Jan 03, 2018	30.08	30.11	29.99	30.10	95,193	-0.02(-0.06%)
Jan 02, 2018	30.02	30.11	29.95	30.11	301,452	+0.31(+1.05%)
Dec 29, 2017		29.80	29.80	29.80	0	-0.20(-0.65%)
Dec 28, 2017	29.93	30.00	29.87	30.00	8,313	+0.10(+0.33%)
Dec 27, 2017	29.97	29.98	29.85	29.90	22,337	-0.03(-0.09%)
Dec 26, 2017	29.95	30.00	29.89	29.93	55,346	+0.03(+0.09%)
Dec 22, 2017	29.84	29.91	29.82	29.90	26,284	+0.02(+0.06%)
Dec 21, 2017	29.85	29.95	29.85	29.88	25,543	+0.01(+0.04%)
Dec 20, 2017	29.71	29.88	29.71	29.87	39,917	+0.15(+0.51%)
Dec 19, 2017	29.77	29.82	29.67	29.72	43,816	-0.09(-0.30%)
Dec 18, 2017	29.74	29.81	29.73	29.81	40,026	+0.37(+1.26%)
Dec 15, 2017	29.32	29.55	29.32	29.44	16,215	+0.28(+0.97%)
Dec 14, 2017	29.39	29.44	29.07	29.15	14,332	-0.28(-0.96%)
Dec 13, 2017	29.51	29.58	29.44	29.44	22,299	-0.04(-0.12%)
Dec 12, 2017	29.54	29.58	29.44	29.47	23,904	-0.03(-0.09%)
Dec 11, 2017	29.57	29.57	29.44	29.50	35,913	+0.00(+0.00%)
Dec 08, 2017	29.46	29.57	29.41	29.50	13,072	+0.19(+0.67%)
Dec 07, 2017	29.36	29.37	29.29	29.30	33,768	+0.04(+0.12%)
Dec 06, 2017	29.23	29.29	29.20	29.27	57,918	-0.04(-0.14%)
Dec 05, 2017	29.38	29.44	29.26	29.31	23,555	-0.19(-0.65%)
Dec 04, 2017	29.71	29.71	29.50	29.50	12,829	+0.20(+0.70%)
Dec 01, 2017	29.35	29.38	28.93	29.29	34,003	-0.14(-0.48%)
Nov 30, 2017	29.42	29.56	29.42	29.44	27,494	+0.15(+0.51%)
Nov 29, 2017	28.94	29.32	28.94	29.29	16,983	+0.19(+0.64%)
Nov 28, 2017	28.74	29.12	28.74	29.10	31,791	+0.50(+1.74%)
Nov 27, 2017	28.76	28.77	28.60	28.60	57,470	-0.09(-0.30%)
Nov 24, 2017	28.67	28.75	28.67	28.69	9,964	-0.03(-0.10%)
Nov 22, 2017	28.63	28.74	28.63	28.72	15,576	+0.02(+0.06%)
Nov 21, 2017	28.70	28.71	28.66	28.70	51,926	+0.18(+0.62%)
Nov 20, 2017	28.39	28.52	28.39	28.52	11,030	+0.16(+0.56%)
Nov 17, 2017	28.31	28.42	28.31	28.36	42,209	+0.13(+0.47%)
Nov 16, 2017	28.20	28.25	28.15	28.23	24,232	+0.32(+1.14%)
Nov 15, 2017	27.74	27.95	27.74	27.91	21,049	-0.09(-0.32%)
Nov 14, 2017	27.92	28.00	27.91	28.00	23,606	+0.01(+0.03%)
Nov 13, 2017	27.96	28.06	27.96	27.99	18,135	-0.09(-0.32%)
Nov 10, 2017	27.99	28.08	27.96	28.08	23,646	+0.07(+0.25%)
Nov 09, 2017	27.95	28.01	27.85	28.01	40,391	-0.06(-0.21%)
Nov 08, 2017	27.92	28.09	27.90	28.07	22,888	+0.15(+0.52%)
Nov 07, 2017	27.99	28.05	27.86	27.92	22,830	-0.21(-0.76%)
Nov 06, 2017	28.06	28.13	28.06	28.13	42,837	+0.09(+0.32%)
Nov 03, 2017	28.17	28.17	27.98	28.04	23,041	-0.04(-0.13%)
Nov 02, 2017	27.95	28.11	27.95	28.08	13,498	+0.06(+0.22%)
Nov 01, 2017	28.03	28.09	27.93	28.02	39,640	+0.04(+0.16%)
Oct 31, 2017	28.04	28.04	27.90	27.97	53,114	+0.07(+0.25%)
Oct 30, 2017	28.01	28.01	27.84	27.90	35,528	-0.14(-0.51%)
Oct 27, 2017	28.19	28.19	27.88	28.04	37,141	-0.04(-0.16%)
Oct 26, 2017	28.04	28.11	28.01	28.09	70,113	+0.13(+0.48%)
Oct 25, 2017	27.93	27.97	27.78	27.96	76,729	-0.17(-0.60%)
Oct 24, 2017	28.06	28.13	28.06	28.12	40,286	+0.12(+0.42%)
Oct 23, 2017	28.09	28.11	27.97	28.01	30,200	-0.06(-0.23%)
Oct 20, 2017	28.05	28.11	28.03	28.07	49,746	+0.18(+0.64%)
Oct 19, 2017	27.74	27.89	27.65	27.89	49,505	+0.06(+0.21%)
Oct 18, 2017	27.80	27.94	27.80	27.84	65,634	+0.08(+0.27%)
Oct 17, 2017	27.72	27.81	27.70	27.76	115,649	-0.03(-0.10%)
Oct 16, 2017	27.73	27.79	27.73	27.79	40,414	-0.04(-0.13%)
Oct 13, 2017	27.89	27.90	27.82	27.82	33,715	+0.02(+0.06%)
Oct 12, 2017	27.75	27.83	27.75	27.80	40,294	-0.07(-0.25%)
Oct 11, 2017	27.82	27.88	27.78	27.88	44,285	+0.01(+0.05%)
Oct 10, 2017	27.96	27.96	27.80	27.86	52,928	+0.08(+0.30%)
Oct 09, 2017	27.86	27.87	27.70	27.78	63,686	-0.15(-0.54%)
Oct 06, 2017	27.88	27.93	27.85	27.93	76,431	-0.09(-0.32%)
Oct 05, 2017	27.91	28.07	27.91	28.02	134,529	+0.07(+0.25%)
Oct 04, 2017	27.91	28.00	27.89	27.95	40,833	-0.04(-0.14%)
Oct 03, 2017	27.84	27.99	27.84	27.99	39,543	+0.07(+0.25%)
Oct 02, 2017	27.79	27.92	27.75	27.92	70,386	+0.21(+0.76%)
Sep 29, 2017	27.71	27.71	27.65	27.70	8,492	+0.11(+0.38%)
Sep 28, 2017	27.54	27.64	27.54	27.60	6,821	-0.03(-0.12%)
Sep 27, 2017	27.44	27.64	27.32	27.63	16,457	+0.31(+1.15%)
Sep 26, 2017	27.10	27.37	27.10	27.32	30,806	+0.14(+0.52%)
Sep 25, 2017	27.21	27.24	27.12	27.18	19,372	+0.03(+0.11%)
Sep 22, 2017	27.04	27.16	27.03	27.14	7,905	+0.16(+0.57%)
Sep 21, 2017	26.95	27.02	26.91	26.99	40,609	-0.03(-0.10%)
Sep 20, 2017	27.09	27.09	26.92	27.02	13,014	+0.05(+0.20%)
Sep 19, 2017	26.92	26.99	26.91	26.96	26,507	-0.01(-0.02%)
Sep 18, 2017	26.99	27.04	26.90	26.97	15,438	+0.03(+0.09%)
Sep 15, 2017	26.80	26.94	26.79	26.94	15,804	+0.22(+0.83%)
Sep 14, 2017	26.69	26.81	26.69	26.72	30,850	-0.12(-0.46%)
Sep 13, 2017	26.75	26.84	26.73	26.84	8,852	+0.10(+0.36%)
Sep 12, 2017	26.70	26.83	26.64	26.75	26,609	+0.20(+0.76%)
Sep 11, 2017	26.50	26.57	26.48	26.55	10,959	+0.25(+0.95%)
Sep 08, 2017	26.15	26.31	26.15	26.30	12,960	+0.04(+0.17%)
Sep 07, 2017	26.22	26.25	26.17	26.25	15,491	-0.12(-0.44%)
Sep 06, 2017	26.32	26.40	26.25	26.37	14,156	+0.14(+0.54%)
Sep 05, 2017	26.62	26.62	26.16	26.23	30,856	-0.39(-1.46%)
Sep 01, 2017	26.58	26.64	26.57	26.62	9,670	+0.16(+0.60%)
Aug 31, 2017	26.39	26.46	26.38	26.46	15,697	+0.19(+0.74%)
Aug 30, 2017	26.22	26.31	26.14	26.26	17,977	+0.16(+0.61%)
Aug 29, 2017	25.77	26.15	25.77	26.10	13,917	-0.04(-0.15%)
Aug 28, 2017	26.08	26.14	26.08	26.14	20,666	-0.03(-0.12%)
Aug 25, 2017	25.92	26.17	25.92	26.17	52,310	+0.20(+0.78%)
Aug 24, 2017	26.03	26.10	25.92	25.97	41,517	-0.05(-0.20%)
Aug 23, 2017	25.98	26.05	25.97	26.02	28,506	-0.04(-0.17%)
Aug 22, 2017	25.89	26.07	25.89	26.07	19,630	+0.28(+1.10%)
Aug 21, 2017	25.75	25.79	25.72	25.78	20,007	-0.03(-0.10%)
Aug 18, 2017	25.76	25.89	25.75	25.81	38,086	+0.01(+0.03%)
Aug 17, 2017	26.35	26.35	25.79	25.80	23,983	-0.55(-2.07%)
Aug 16, 2017	26.48	26.48	26.32	26.35	32,866	+0.02(+0.09%)
Aug 15, 2017	26.57	26.57	26.26	26.32	23,811	-0.12(-0.44%)
Aug 14, 2017	26.38	26.45	26.34	26.44	21,901	+0.26(+0.98%)
Aug 11, 2017	26.15	26.20	26.10	26.18	11,674	+0.07(+0.27%)
Aug 10, 2017	26.39	26.39	26.10	26.11	20,103	-0.40(-1.50%)
Aug 09, 2017	26.51	26.56	26.44	26.51	36,428	-0.15(-0.56%)
Aug 08, 2017	26.77	26.93	26.64	26.66	17,920	-0.10(-0.36%)
Aug 07, 2017	26.62	26.78	26.62	26.76	3,974	+0.07(+0.27%)
Aug 04, 2017	26.62	26.69	26.62	26.69	24,005	+0.10(+0.37%)
Aug 03, 2017	26.60	26.69	26.57	26.59	25,793	-0.12(-0.46%)
Aug 02, 2017	26.64	26.72	26.56	26.71	24,431	-0.09(-0.33%)
Aug 01, 2017	26.78	26.83	26.75	26.80	15,605	+0.06(+0.23%)
Jul 31, 2017	26.81	26.85	26.73	26.74	21,928	-0.02(-0.09%)
Jul 28, 2017	26.80	26.84	26.69	26.76	19,551	-0.10(-0.39%)
Jul 27, 2017	26.95	27.01	26.73	26.87	11,956	-0.10(-0.36%)
Jul 26, 2017	26.95	27.07	26.89	26.97	32,832	-0.16(-0.57%)
Jul 25, 2017	27.02	27.18	27.02	27.12	18,951	+0.21(+0.79%)
Jul 24, 2017	26.90	26.93	26.84	26.91	12,675	+0.05(+0.20%)
Jul 21, 2017		26.93	26.85	26.85	24,779	-0.18(-0.68%)
Jul 20, 2017	26.92	27.04	26.88	27.04	12,220	-0.00(-0.01%)
Jul 19, 2017	26.84	27.04	26.84	27.04	18,353	+0.27(+1.03%)
Jul 18, 2017	26.76	26.80	26.68	26.77	31,387	-0.11(-0.40%)
Jul 17, 2017	26.77	26.93	26.77	26.87	13,556	+0.10(+0.36%)
Jul 14, 2017	26.70	26.85	26.68	26.77	28,985	+0.06(+0.23%)
Jul 13, 2017	26.50	26.71	26.50	26.71	36,464	+0.18(+0.67%)
Jul 12, 2017	26.60	26.60	26.50	26.54	12,054	+0.23(+0.88%)
Jul 11, 2017	26.31	26.36	26.29	26.31	23,294	-0.06(-0.24%)
Jul 10, 2017	26.26	26.40	26.26	26.37	26,513	+0.01(+0.03%)
Jul 07, 2017	26.24	26.40	26.21	26.36	53,255	+0.21(+0.81%)
Jul 06, 2017	26.31	26.35	26.13	26.15	15,720	-0.35(-1.32%)
Jul 05, 2017	26.43	26.51	26.43	26.50	112,514	-0.10(-0.38%)
Jul 03, 2017	26.35	26.62	26.35	26.60	7,977	+0.19(+0.72%)
Jun 30, 2017	26.27	26.41	26.27	26.41	9,611	+0.08(+0.29%)
Jun 29, 2017	26.39	26.46	26.24	26.33	7,670	-0.08(-0.30%)
Jun 28, 2017	26.48	26.48	26.41	26.41	3,734	+0.27(+1.02%)
Jun 27, 2017	26.24	26.37	26.15	26.15	5,343	-0.13(-0.49%)
Jun 26, 2017	26.20	26.33	26.12	26.28	13,118	+0.09(+0.36%)
Jun 23, 2017	26.05	26.18	26.05	26.18	8,549	+0.13(+0.50%)
Jun 22, 2017	26.01	26.08	26.00	26.05	12,967	+0.13(+0.49%)
Jun 21, 2017	26.04	26.16	25.90	25.92	9,591	-0.09(-0.34%)
Jun 20, 2017	26.15	26.15	26.01	26.01	24,307	-0.37(-1.41%)
Jun 19, 2017	26.28	26.39	26.27	26.39	7,889	+0.26(+0.98%)
Jun 16, 2017	26.14	26.15	26.03	26.13	18,805	-0.09(-0.34%)
Jun 15, 2017	26.19	26.30	26.19	26.22	50,439	-0.19(-0.72%)
Jun 14, 2017	26.40	26.41	26.31	26.41	38,020	-0.21(-0.80%)
Jun 13, 2017	26.55	26.62	26.55	26.62	25,816	+0.13(+0.48%)
Jun 12, 2017	26.36	26.58	26.36	26.49	13,428	+0.07(+0.27%)
Jun 09, 2017	26.38	26.54	26.31	26.42	42,004	+0.13(+0.51%)
Jun 08, 2017	26.13	26.38	26.13	26.29	17,462	+0.23(+0.89%)
Jun 07, 2017	25.97	26.14	25.97	26.05	11,913	-0.01(-0.03%)
Jun 06, 2017	26.02	26.10	25.97	26.06	23,985	-0.07(-0.27%)
Jun 05, 2017	26.23	26.23	26.13	26.13	24,439	-0.11(-0.44%)
Jun 02, 2017	26.20	26.30	26.20	26.25	22,318	+0.06(+0.24%)

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.