Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		29.80	29.80	29.80	0	+0.48(+1.64%)
Mar 27, 2018		29.32	29.32	29.32	0	+0.09(+0.29%)
Mar 23, 2018		29.24	29.24	29.24	77	-0.69(-2.31%)
Mar 22, 2018	30.14	30.14	29.89	29.93	11,430	-0.23(-0.77%)
Mar 20, 2018		30.16	30.16	30.16	5	+0.33(+1.10%)
Mar 19, 2018	30.06	30.06	29.77	29.83	6,656	-0.47(-1.54%)
Mar 16, 2018	30.20	30.30	30.20	30.30	2,685	+0.13(+0.44%)
Mar 13, 2018		30.17	30.17	30.17	144	+0.04(+0.13%)
Mar 12, 2018	30.13	30.13	30.13	30.13	1,280	+0.07(+0.22%)
Mar 09, 2018	29.99	30.09	29.99	30.06	4,081	+0.53(+1.80%)
Mar 08, 2018	29.38	29.53	29.38	29.53	19,203	+0.27(+0.94%)
Mar 07, 2018		29.25	29.15	29.25	5,707	+0.43(+1.48%)
Mar 05, 2018		28.83	28.83	28.83	7	+0.11(+0.40%)
Mar 02, 2018	28.72	28.72	28.72	28.72	3,732	-0.51(-1.75%)
Mar 01, 2018	29.25	29.26	29.23	29.23	12,735	-0.44(-1.47%)
Feb 23, 2018		29.66	29.66	29.66	0	+0.47(+1.62%)
Feb 22, 2018	29.20	29.20	29.19	29.19	1,320	-0.15(-0.50%)
Feb 21, 2018	29.37	29.37	29.34	29.34	587	+0.34(+1.16%)
Feb 20, 2018	29.02	30.06	29.00	29.00	2,411	-1.06(-3.53%)
Feb 16, 2018		30.06	30.06	30.06	0	+0.44(+1.47%)
Feb 15, 2018	29.79	29.79	29.62	29.62	2,410	+0.78(+2.69%)
Feb 13, 2018		28.85	28.85	28.85	19	+0.03(+0.10%)
Feb 12, 2018	28.62	28.82	28.62	28.82	1,645	+0.64(+2.28%)
Feb 09, 2018	28.18	28.18	28.18	28.18	214	-0.17(-0.60%)
Feb 08, 2018		29.78	29.78	28.35	1,690	-1.44(-4.83%)
Feb 06, 2018		29.78	29.78	29.78	26	-0.18(-0.60%)
Feb 05, 2018	29.94	29.96	29.94	29.96	9,757	-0.05(-0.16%)
Feb 02, 2018	30.26	30.26	30.01	30.01	1,147	-0.58(-1.89%)
Feb 01, 2018	30.74	30.74	30.59	30.59	1,216	-0.20(-0.65%)
Jan 31, 2018	30.96	30.99	30.78	30.79	2,028	+0.10(+0.32%)
Jan 30, 2018		31.18	30.69	30.69	997	-0.49(-1.56%)
Jan 29, 2018	31.10	31.18	31.10	31.18	2,313	+0.37(+1.20%)
Jan 25, 2018		30.81	30.81	30.81	59	+0.37(+1.21%)
Jan 23, 2018		30.44	30.44	30.44	89	+0.22(+0.72%)
Jan 22, 2018	30.25	30.25	29.99	30.22	1,673	-0.34(-1.11%)
Jan 17, 2018		30.56	30.56	30.56	0	+0.08(+0.28%)
Jan 16, 2018	30.63	30.63	30.48	30.48	1,140	-0.00(-0.01%)
Jan 12, 2018		30.48	30.48	30.48	0	+0.29(+0.95%)
Jan 10, 2018		30.19	30.19	30.19	0	-0.20(-0.67%)
Jan 09, 2018	30.39	30.40	30.39	30.40	703	-0.05(-0.17%)
Jan 08, 2018	30.48	30.48	30.45	30.45	538	+0.24(+0.78%)
Jan 05, 2018	30.21	30.21	30.21	30.21	1,071	+0.44(+1.46%)
Jan 04, 2018	29.78	29.78	29.78	29.78	44,519	+0.06(+0.19%)
Dec 29, 2017		29.72	29.72	29.72	33	+0.50(+1.72%)
Dec 27, 2017		29.22	29.22	29.22	27	+0.43(+1.48%)
Dec 26, 2017	28.83	28.84	28.79	28.79	3,804	-0.14(-0.47%)
Dec 22, 2017	28.92	28.93	28.92	28.93	348	+0.12(+0.41%)
Dec 21, 2017	28.87	28.87	28.81	28.81	857	-0.55(-1.86%)
Dec 19, 2017		29.36	29.36	29.36	2	-0.13(-0.46%)
Dec 18, 2017	29.51	29.53	29.49	29.49	2,545	+0.02(+0.06%)
Dec 15, 2017	29.47	29.47	29.47	29.47	372	+0.05(+0.16%)
Dec 14, 2017	29.46	29.46	29.43	29.43	1,708	-0.07(-0.22%)
Dec 13, 2017	29.49	29.49	29.49	29.49	137	+0.29(+1.00%)
Dec 12, 2017	29.15	29.20	29.15	29.20	954	-0.04(-0.13%)
Dec 11, 2017	29.22	29.24	29.21	29.24	2,254	+0.03(+0.11%)
Dec 08, 2017	29.18	29.20	29.18	29.20	739	+0.02(+0.08%)
Dec 07, 2017	29.17	29.19	29.17	29.18	959	-0.09(-0.29%)
Dec 06, 2017	29.18	29.28	29.18	29.26	1,700	-0.40(-1.34%)
Dec 05, 2017	29.64	29.66	29.64	29.66	6,325	+0.25(+0.84%)
Dec 04, 2017	29.43	29.53	29.42	29.42	6,893	+0.23(+0.79%)
Dec 01, 2017	29.20	29.20	28.89	29.19	3,711	-0.29(-0.97%)
Nov 30, 2017	29.51	29.51	29.33	29.47	2,150	-0.19(-0.64%)
Nov 29, 2017	29.84	29.84	29.66	29.66	2,735	-0.23(-0.79%)
Nov 28, 2017	29.82	29.93	29.82	29.90	1,566	-0.37(-1.21%)
Nov 22, 2017		30.26	30.26	30.26	123	-0.04(-0.14%)
Nov 21, 2017	30.23	30.30	30.23	30.30	2,738	+0.17(+0.56%)
Nov 20, 2017	30.13	30.14	30.13	30.13	184,415	+0.00(+0.01%)
Nov 17, 2017	30.11	30.15	30.10	30.13	4,150	-0.18(-0.60%)
Nov 16, 2017	30.26	30.31	30.26	30.31	1,327	+0.45(+1.52%)
Nov 15, 2017	29.88	29.88	29.86	29.86	1,797	-0.12(-0.41%)
Nov 14, 2017	29.93	30.02	29.93	29.98	4,919	-0.07(-0.22%)
Nov 13, 2017	30.01	30.05	29.98	30.05	38,968	-0.05(-0.17%)
Nov 10, 2017	30.13	30.13	30.10	30.10	7,345	+0.05(+0.17%)
Nov 09, 2017	30.13	30.13	30.05	30.05	977	-0.38(-1.25%)
Nov 08, 2017	30.41	30.43	30.41	30.43	352	+0.24(+0.80%)
Nov 07, 2017	30.19	30.20	30.18	30.19	2,587	-0.23(-0.76%)
Nov 06, 2017	30.38	30.42	30.35	30.42	2,102	-0.13(-0.44%)
Nov 03, 2017	30.47	30.56	30.46	30.55	13,387	+0.14(+0.47%)
Nov 02, 2017	30.29	30.41	30.27	30.41	5,958	-0.19(-0.61%)
Nov 01, 2017	30.61	30.61	30.59	30.60	3,120	+0.50(+1.66%)
Oct 31, 2017	30.10	30.10	30.10	30.10	1,494	+0.44(+1.47%)
Oct 30, 2017	29.74	29.74	29.66	29.66	349	-0.13(-0.44%)
Oct 27, 2017	29.75	29.79	29.75	29.79	2,613	+0.38(+1.31%)
Oct 26, 2017	29.45	29.45	29.41	29.41	755	-0.14(-0.48%)
Oct 25, 2017	29.56	29.56	29.39	29.55	7,073	-0.07(-0.22%)
Oct 24, 2017	29.70	29.70	29.61	29.61	1,015	+0.07(+0.22%)
Oct 23, 2017	29.59	29.59	29.55	29.55	1,358	-0.01(-0.02%)
Oct 20, 2017	29.55	29.57	29.53	29.56	1,402	+0.28(+0.97%)
Oct 19, 2017	29.25	29.29	29.18	29.27	976	-0.29(-0.97%)
Oct 18, 2017	29.60	29.60	29.56	29.56	3,946	+0.05(+0.16%)
Oct 17, 2017	29.50	29.51	29.48	29.51	1,432	+0.12(+0.42%)
Oct 16, 2017	29.46	29.46	29.39	29.39	2,944	-0.10(-0.32%)
Oct 13, 2017	29.44	29.52	29.44	29.48	32,161	+0.04(+0.13%)
Oct 12, 2017	29.48	29.48	29.44	29.44	1,472	+0.15(+0.50%)
Oct 11, 2017	29.23	29.31	29.21	29.30	6,899	+0.22(+0.77%)
Oct 10, 2017	29.05	29.07	29.02	29.07	1,252	+0.14(+0.50%)
Oct 09, 2017	28.90	28.93	28.86	28.93	1,132	-0.05(-0.17%)
Oct 06, 2017	28.88	28.99	28.82	28.98	9,849	-0.07(-0.24%)
Oct 05, 2017	28.86	29.05	28.86	29.05	2,881	+0.27(+0.93%)
Oct 04, 2017	28.81	28.81	28.76	28.78	7,801	-0.06(-0.22%)
Oct 03, 2017	28.74	28.85	28.74	28.85	331	+0.13(+0.45%)
Oct 02, 2017	28.70	28.75	28.70	28.72	5,138	+0.24(+0.83%)
Sep 29, 2017	28.41	28.48	28.41	28.48	21,325	+0.30(+1.08%)
Sep 28, 2017	28.20	28.20	28.17	28.18	1,131	-0.02(-0.06%)
Sep 27, 2017	28.20	28.20	28.14	28.19	1,627	-0.05(-0.19%)
Sep 26, 2017	28.25	28.29	28.23	28.25	27,200	-0.04(-0.15%)
Sep 25, 2017	28.34	28.34	28.21	28.29	11,061	-0.08(-0.27%)
Sep 22, 2017	28.33	28.36	28.32	28.36	5,799	-0.19(-0.66%)
Sep 21, 2017	28.62	28.62	28.54	28.55	31,167	+0.09(+0.33%)
Sep 20, 2017	28.60	28.60	28.46	28.46	16,998	-0.16(-0.56%)
Sep 19, 2017	28.62	28.63	28.60	28.62	2,422	+0.06(+0.20%)
Sep 18, 2017	28.61	28.62	28.56	28.56	4,216	+0.39(+1.39%)
Sep 15, 2017	28.13	28.17	28.13	28.17	1,166	+0.18(+0.65%)
Sep 14, 2017	27.95	27.99	27.95	27.99	1,873	+0.18(+0.66%)
Sep 13, 2017	27.80	27.81	27.80	27.81	3,688	-0.08(-0.27%)
Sep 12, 2017	27.86	27.89	27.86	27.88	6,328	-0.08(-0.29%)
Sep 11, 2017	27.89	27.98	27.89	27.96	3,960	+0.46(+1.67%)
Sep 08, 2017	27.59	27.59	27.49	27.50	5,998	-0.10(-0.36%)
Sep 07, 2017	27.64	27.65	27.60	27.60	26,631	+0.24(+0.88%)
Sep 06, 2017	27.36	27.37	27.33	27.36	47,698	+0.15(+0.56%)
Sep 05, 2017	27.32	27.36	27.13	27.21	41,202	-0.48(-1.75%)
Sep 01, 2017	27.64	27.72	27.64	27.69	12,194	-0.08(-0.30%)
Aug 31, 2017	27.79	27.79	27.72	27.78	3,023	-0.07(-0.23%)
Aug 30, 2017	27.86	27.88	27.84	27.84	569	+0.07(+0.27%)
Aug 29, 2017	27.56	27.79	27.56	27.77	28,867	-0.10(-0.37%)
Aug 28, 2017	27.87	27.87	27.87	27.87	463	-0.08(-0.27%)
Aug 25, 2017	28.10	28.10	27.95	27.95	15,227	-0.09(-0.32%)
Aug 24, 2017	28.01	28.04	28.01	28.04	2,587	+0.24(+0.85%)
Aug 23, 2017	27.85	27.85	27.80	27.80	1,154	-0.10(-0.35%)
Aug 22, 2017	27.90	27.90	27.90	27.90	123	+0.17(+0.61%)
Aug 21, 2017	27.73	27.73	27.73	27.73	1,430	-0.02(-0.06%)
Aug 18, 2017	27.70	27.81	27.70	27.75	1,589	+0.25(+0.89%)
Aug 17, 2017	27.60	27.60	27.48	27.50	1,813	-0.20(-0.72%)
Aug 16, 2017	27.70	27.75	27.70	27.70	2,533	-0.06(-0.20%)
Aug 15, 2017	27.67	27.77	27.67	27.76	10,697	+0.09(+0.31%)
Aug 14, 2017	27.60	27.67	27.60	27.67	1,145	+0.39(+1.42%)
Aug 11, 2017	27.27	27.30	27.21	27.29	26,435	+0.01(+0.03%)
Aug 10, 2017	27.51	27.51	27.28	27.28	3,627	-0.49(-1.77%)
Aug 09, 2017	27.73	27.77	27.53	27.77	5,634	-0.22(-0.78%)
Aug 08, 2017	28.16	28.16	27.94	27.99	24,415	-0.17(-0.62%)
Aug 07, 2017	28.21	28.21	28.16	28.16	938	+0.04(+0.15%)
Aug 04, 2017	28.12	28.15	28.08	28.12	2,735	+0.22(+0.78%)
Aug 03, 2017	27.95	27.95	27.81	27.90	55,032	-0.55(-1.93%)
Aug 02, 2017	28.57	28.57	28.39	28.45	4,495	-0.02(-0.07%)
Aug 01, 2017	28.47	28.51	28.43	28.47	25,303	+0.27(+0.94%)
Jul 31, 2017	28.27	28.27	28.20	28.20	2,249	-0.05(-0.18%)
Jul 28, 2017	28.18	28.25	28.16	28.25	1,392	-0.39(-1.34%)
Jul 27, 2017	28.79	28.79	28.63	28.64	20,931	-0.09(-0.33%)
Jul 26, 2017	28.74	28.74	28.70	28.73	3,160	-0.05(-0.16%)
Jul 25, 2017	28.81	28.81	28.75	28.78	5,164	-0.07(-0.23%)
Jul 24, 2017	28.89	28.89	28.85	28.85	13,675	-0.01(-0.05%)
Jul 21, 2017	28.82	28.86	28.78	28.86	1,042	+0.12(+0.41%)
Jul 20, 2017	28.73	28.78	28.68	28.74	61,752	+0.13(+0.46%)
Jul 19, 2017	28.69	28.69	28.59	28.61	5,989	+0.04(+0.13%)
Jul 18, 2017	28.54	28.57	28.54	28.57	1,414	+0.07(+0.23%)
Jul 17, 2017	28.51	28.54	28.50	28.51	9,097	-0.14(-0.48%)
Jul 14, 2017	28.53	28.66	28.53	28.64	7,154	+0.23(+0.82%)
Jul 13, 2017	28.43	28.43	28.36	28.41	8,815	+0.17(+0.60%)
Jul 12, 2017	28.18	28.28	28.10	28.24	5,867	+0.18(+0.64%)
Jul 11, 2017	28.04	28.10	28.01	28.06	11,623	+0.09(+0.34%)
Jul 10, 2017	28.16	28.16	27.90	27.97	16,087	+0.05(+0.17%)
Jul 07, 2017	27.92	27.92	27.92	27.92	189	+0.01(+0.03%)
Jul 06, 2017	27.96	27.96	27.86	27.91	8,166	-0.13(-0.46%)
Jul 05, 2017	27.95	28.04	27.95	28.04	13,905	-0.12(-0.42%)
Jul 03, 2017	28.15	28.19	28.13	28.16	46,871	+0.11(+0.41%)
Jun 30, 2017	28.08	28.08	28.03	28.04	1,795	+0.16(+0.58%)
Jun 29, 2017	28.07	28.07	27.82	27.88	11,202	-0.16(-0.57%)
Jun 28, 2017	28.03	28.04	28.03	28.04	762	+0.09(+0.34%)
Jun 27, 2017	27.96	28.01	27.95	27.95	2,100	-0.01(-0.05%)
Jun 26, 2017	27.99	28.03	27.96	27.96	1,669	+0.10(+0.36%)
Jun 23, 2017	27.87	27.88	27.86	27.86	1,206	+0.08(+0.29%)
Jun 22, 2017	27.78	27.78	27.78	27.78	309	+0.19(+0.68%)
Jun 21, 2017	27.60	27.60	27.60	27.60	639	-0.05(-0.19%)
Jun 20, 2017	27.69	27.69	27.65	27.65	841	-0.12(-0.44%)
Jun 19, 2017	27.72	27.77	27.71	27.77	4,141	+0.30(+1.09%)
Jun 16, 2017	27.47	27.47	27.47	27.47	380	-0.02(-0.09%)
Jun 15, 2017	27.40	27.50	27.40	27.49	8,767	-0.18(-0.65%)
Jun 14, 2017	27.79	27.80	27.66	27.67	2,467	-0.05(-0.19%)
Jun 13, 2017	27.67	27.73	27.66	27.73	5,324	+0.22(+0.81%)
Jun 12, 2017	27.46	27.50	27.44	27.50	2,748	-0.08(-0.27%)
Jun 09, 2017	27.84	27.85	27.58	27.58	6,245	+0.14(+0.50%)
Jun 07, 2017		27.44	27.44	27.44	0	-0.15(-0.55%)
Jun 06, 2017	27.61	27.63	27.59	27.59	6,590	+0.01(+0.02%)
Jun 05, 2017	27.67	27.67	27.59	27.59	8,438	+0.24(+0.86%)
Jun 01, 2017		27.35	27.35	27.35	0	+0.10(+0.35%)
May 31, 2017	27.24	27.26	27.24	27.26	10,503	-0.08(-0.28%)
May 30, 2017	27.39	27.39	27.30	27.33	3,274	-0.24(-0.86%)
May 26, 2017	27.56	27.59	27.56	27.57	2,021	+0.14(+0.52%)
May 25, 2017	27.42	27.45	27.42	27.43	30,995	+0.29(+1.08%)
May 24, 2017	27.12	27.14	27.11	27.13	1,948	+0.01(+0.03%)
May 23, 2017	27.10	27.13	27.09	27.13	3,497	+0.10(+0.37%)
May 22, 2017	27.03	27.03	27.03	27.03	229	+0.16(+0.58%)
May 19, 2017	26.82	26.87	26.82	26.87	1,294	+0.15(+0.57%)
May 18, 2017	26.67	26.72	26.61	26.72	3,117	+0.09(+0.32%)
May 17, 2017	26.74	26.74	26.63	26.63	3,246	-0.17(-0.63%)
May 16, 2017	26.80	26.80	26.80	26.80	213	-0.02(-0.07%)
May 15, 2017	26.80	26.85	26.78	26.82	12,049	+0.10(+0.39%)
May 12, 2017	26.69	26.74	26.69	26.72	1,428	-0.10(-0.39%)
May 11, 2017	26.83	26.84	26.73	26.82	15,415	+0.34(+1.29%)
May 10, 2017	26.46	26.48	26.42	26.48	39,127	-0.54(-2.00%)
May 09, 2017	26.93	27.08	26.89	27.02	11,576	+0.36(+1.35%)
May 08, 2017	26.61	26.71	26.61	26.66	15,903	+0.60(+2.29%)
May 05, 2017	25.89	26.07	25.89	26.07	9,796	+0.11(+0.44%)
May 04, 2017	25.95	25.95	25.95	25.95	394	+0.24(+0.92%)
May 03, 2017	25.72	25.77	25.62	25.71	8,232	-0.06(-0.24%)
May 02, 2017	25.74	25.79	25.73	25.78	19,045	+0.16(+0.61%)
May 01, 2017	25.50	25.64	25.50	25.62	13,658	+0.11(+0.45%)
Apr 28, 2017	25.49	25.51	25.49	25.51	2,944	+0.05(+0.19%)
Apr 27, 2017	25.50	25.51	25.46	25.46	7,607	-0.03(-0.11%)
Apr 26, 2017	25.47	25.49	25.47	25.49	4,024	+0.08(+0.30%)
Apr 25, 2017	25.42	25.42	25.41	25.41	817	+0.29(+1.17%)
Apr 24, 2017	25.08	25.12	25.08	25.12	3,766	+0.23(+0.91%)
Apr 21, 2017	24.93	24.93	24.89	24.89	3,909	+0.08(+0.31%)
Apr 20, 2017	24.79	24.82	24.79	24.82	14,311	+0.32(+1.31%)
Apr 19, 2017	24.65	24.65	24.49	24.49	8,503	-0.17(-0.69%)
Apr 18, 2017	24.70	24.70	24.65	24.66	1,788	-0.12(-0.50%)
Apr 17, 2017	24.72	24.79	24.72	24.79	2,951	+0.15(+0.61%)
Apr 13, 2017	24.65	24.70	24.64	24.64	2,769	+0.11(+0.46%)
Apr 12, 2017	24.51	24.52	24.51	24.52	678	+0.04(+0.15%)
Apr 11, 2017	24.49	24.50	24.47	24.49	123,203	-0.08(-0.34%)
Apr 10, 2017	24.70	24.70	24.57	24.57	1,119	-0.20(-0.80%)
Apr 07, 2017	24.77	24.77	24.77	24.77	231	-0.08(-0.30%)
Apr 06, 2017	24.85	24.88	24.84	24.84	2,864	-0.09(-0.36%)
Apr 05, 2017	24.95	25.02	24.93	24.93	5,280	-0.04(-0.17%)
Apr 04, 2017	24.95	24.98	24.92	24.98	4,551	-0.06(-0.23%)

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.