Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.90	29.90	29.90	29.90	2,834	-0.18(-0.59%)
Nov 29, 2017	30.18	30.18	29.98	30.08	4,304	-0.28(-0.93%)
Nov 28, 2017	30.36	30.36	30.36	30.36	392	+0.39(+1.31%)
Nov 27, 2017	30.14	30.14	29.95	29.97	2,884	-0.21(-0.70%)
Nov 22, 2017		30.18	30.18	30.18	3,664	+0.29(+0.97%)
Nov 21, 2017	29.95	29.95	29.89	29.89	8,655	+0.25(+0.84%)
Nov 20, 2017	29.70	29.81	29.64	29.64	4,561	+0.18(+0.60%)
Nov 17, 2017	29.47	29.47	29.47	29.47	1,809	-0.22(-0.75%)
Nov 16, 2017	29.85	29.85	29.69	29.69	454	-0.03(-0.12%)
Nov 15, 2017	29.69	29.72	29.69	29.72	1,416	-0.74(-2.42%)
Nov 09, 2017		30.46	30.46	30.46	5,479	+0.08(+0.27%)
Nov 08, 2017	30.52	30.52	30.35	30.38	1,089	-0.19(-0.63%)
Nov 07, 2017	30.64	30.64	30.57	30.57	1,463	+0.09(+0.30%)
Nov 06, 2017	30.48	30.48	30.48	30.48	329	+0.28(+0.91%)
Nov 03, 2017	30.30	30.30	30.21	30.21	1,118	+0.18(+0.59%)
Nov 02, 2017	30.03	30.03	30.03	30.03	186	+0.24(+0.82%)
Nov 01, 2017	29.94	29.94	29.79	29.79	575	-0.42(-1.39%)
Oct 31, 2017	29.91	30.21	29.91	30.21	427	-0.14(-0.46%)
Oct 30, 2017	30.02	30.35	30.02	30.35	459	+0.26(+0.87%)
Oct 27, 2017	30.16	30.16	30.09	30.09	437	-0.30(-0.99%)
Oct 26, 2017	30.15	30.39	30.15	30.39	1,531	-0.15(-0.50%)
Oct 25, 2017	31.25	31.25	30.47	30.54	6,957	-0.60(-1.92%)
Oct 24, 2017	31.17	31.17	31.14	31.14	1,012	-0.05(-0.16%)
Oct 23, 2017	31.19	31.19	31.19	31.19	266	-0.24(-0.77%)
Oct 20, 2017	31.55	31.55	31.41	31.43	1,218	-0.33(-1.03%)
Oct 19, 2017	31.76	31.76	31.76	31.76	4,440	-0.06(-0.19%)
Oct 18, 2017	31.71	31.84	31.71	31.82	1,105	+0.60(+1.92%)
Oct 17, 2017	31.28	31.28	31.22	31.22	42,946	-0.23(-0.72%)
Oct 13, 2017		31.45	31.45	31.45	89,254	-0.12(-0.39%)
Oct 12, 2017	31.57	31.57	31.57	31.57	23,595	+0.13(+0.42%)
Oct 11, 2017	31.27	31.44	31.27	31.44	2,611	-1.04(-3.20%)
Oct 09, 2017		32.48	32.48	32.48	12	+1.49(+4.80%)
Oct 06, 2017	30.99	30.99	30.98	30.99	654	+0.14(+0.45%)
Oct 05, 2017	30.86	30.86	30.81	30.85	736	-0.12(-0.40%)
Oct 04, 2017	30.98	30.98	30.98	30.98	344	+0.07(+0.22%)
Oct 02, 2017		30.91	30.91	30.91	149	+0.06(+0.19%)
Sep 28, 2017		30.85	30.85	30.85	5,297	+0.21(+0.70%)
Sep 27, 2017	30.86	30.90	30.64	30.64	5,492	-0.42(-1.37%)
Sep 26, 2017	30.95	31.15	28.96	31.06	4,294	+0.14(+0.45%)
Sep 22, 2017		30.92	30.92	30.92	296	+0.04(+0.13%)
Sep 21, 2017	30.90	30.90	30.88	30.88	6,165	+0.01(+0.03%)
Sep 20, 2017	31.10	31.10	30.87	30.87	780	-0.21(-0.67%)
Sep 19, 2017	31.05	31.08	31.05	31.08	1,272	+0.18(+0.59%)
Sep 18, 2017	30.96	30.96	30.89	30.90	8,247	-0.62(-1.98%)
Sep 15, 2017	31.52	31.52	31.52	31.52	2,730	-0.29(-0.91%)
Sep 13, 2017		31.81	31.81	31.81	62	-0.30(-0.94%)
Sep 12, 2017	32.11	32.11	32.11	32.11	215	-0.22(-0.67%)
Sep 08, 2017		32.33	32.33	32.33	12,005	+0.23(+0.72%)
Sep 07, 2017	32.10	32.10	32.10	32.10	5,810	+0.64(+2.03%)
Sep 01, 2017		31.46	31.46	31.46	66	+0.59(+1.91%)
Aug 31, 2017	30.99	30.99	30.87	30.87	39,823	+0.01(+0.05%)
Aug 30, 2017	30.86	30.86	30.86	30.86	481	-0.14(-0.46%)
Aug 29, 2017	31.09	31.09	31.00	31.00	782	-0.07(-0.22%)
Aug 28, 2017	31.29	31.29	31.07	31.07	2,953	-0.27(-0.86%)
Aug 25, 2017	31.33	31.34	31.33	31.34	433	+0.01(+0.02%)
Aug 24, 2017	31.43	31.43	31.33	31.33	634	+0.27(+0.87%)
Aug 23, 2017	30.86	31.08	30.86	31.06	1,496	+0.12(+0.37%)
Aug 22, 2017	30.94	30.94	30.94	30.94	345	+0.10(+0.33%)
Aug 21, 2017	30.84	30.84	30.84	30.84	314	-0.04(-0.13%)
Aug 18, 2017	30.79	30.88	30.79	30.88	440	+0.05(+0.15%)
Aug 17, 2017	30.83	30.83	30.83	30.83	612	-0.04(-0.13%)
Aug 16, 2017	30.84	30.88	30.84	30.88	3,312	+0.26(+0.86%)
Aug 11, 2017		30.61	30.61	30.61	132	-0.01(-0.02%)
Aug 10, 2017	30.78	30.78	30.62	30.62	1,792	-0.56(-1.80%)
Aug 09, 2017	31.18	31.18	31.18	31.18	302	-0.16(-0.51%)
Aug 08, 2017	31.34	31.34	31.34	31.34	298	-0.28(-0.89%)
Aug 04, 2017		31.62	31.62	31.62	107	-0.11(-0.35%)
Aug 03, 2017	31.73	31.73	31.73	31.73	463	+0.32(+1.02%)
Aug 02, 2017	31.46	31.46	31.41	31.41	1,324	-0.09(-0.29%)
Aug 01, 2017	31.50	31.50	31.50	31.50	147	-0.28(-0.90%)
Jul 31, 2017	32.25	32.25	31.78	31.78	551	-0.63(-1.93%)
Jul 28, 2017	32.75	32.75	32.41	32.41	3,152	-0.59(-1.80%)
Jul 27, 2017	32.99	33.00	32.99	33.00	569	-0.20(-0.60%)
Jul 26, 2017	33.23	33.23	33.20	33.20	636	-0.11(-0.32%)
Jul 25, 2017	33.45	33.45	33.31	33.31	1,247	-0.06(-0.17%)
Jul 21, 2017		33.37	33.37	33.37	344	+0.28(+0.85%)
Jul 20, 2017	33.17	33.17	33.06	33.09	538	+0.12(+0.35%)
Jul 19, 2017	33.00	33.05	32.92	32.97	696	+0.00(+0.00%)
Jul 14, 2017		32.97	32.97	32.97	257	+0.54(+1.67%)
Jul 13, 2017	32.37	32.43	32.28	32.43	631	+0.33(+1.04%)
Jul 12, 2017	31.96	32.17	31.96	32.09	986	+0.70(+2.23%)
Jul 11, 2017	31.58	31.58	31.39	31.39	9,070	-0.37(-1.15%)
Jul 10, 2017	31.77	31.77	31.76	31.76	424	+0.03(+0.10%)
Jul 07, 2017	31.66	31.73	31.66	31.73	524	-0.02(-0.07%)
Jul 06, 2017	31.87	31.87	31.75	31.75	754	-0.19(-0.60%)
Jul 05, 2017	31.94	31.94	31.94	31.94	190	-0.24(-0.75%)
Jul 03, 2017	32.18	32.18	32.18	32.18	249	+0.00(+0.00%)
Jun 30, 2017		32.18	32.18	32.18	249	+0.09(+0.28%)
Jun 29, 2017	31.89	32.09	31.89	32.09	908	+0.40(+1.26%)
Jun 26, 2017		31.69	31.69	31.69	161	-0.13(-0.42%)
Jun 23, 2017	31.65	31.83	31.65	31.83	2,519	+0.69(+2.21%)
Jun 22, 2017	31.40	31.40	31.14	31.14	759	+0.11(+0.37%)
Jun 21, 2017	31.24	31.24	31.03	31.03	1,970	-0.02(-0.05%)
Jun 16, 2017		31.04	31.04	31.04	99	+0.49(+1.59%)
Jun 15, 2017	30.56	30.56	30.56	30.56	345	-0.32(-1.04%)
Jun 14, 2017	30.88	30.88	30.88	30.88	176	+0.49(+1.63%)
Jun 12, 2017		30.38	30.38	30.38	250	+0.07(+0.25%)
Jun 09, 2017	30.43	30.43	30.31	30.31	541	-0.05(-0.16%)
Jun 07, 2017		30.36	30.36	30.36	298	-0.28(-0.91%)
Jun 06, 2017	30.75	30.75	30.64	30.64	6,768	+0.11(+0.35%)
Jun 05, 2017	30.39	30.53	30.39	30.53	3,658	+0.35(+1.18%)
Jun 01, 2017		30.18	30.18	30.18	580	+0.16(+0.52%)
May 31, 2017	30.18	30.18	30.02	30.02	10,849	-0.30(-0.97%)
May 30, 2017	30.10	30.36	30.10	30.32	701	+0.01(+0.03%)
May 25, 2017		30.31	30.31	30.31	193	-0.24(-0.78%)
May 24, 2017	30.37	30.54	30.37	30.54	5,335	+0.32(+1.07%)
May 23, 2017	30.22	30.22	30.22	30.22	2,346	+0.30(+1.00%)
May 19, 2017		29.92	29.92	29.92	162	+0.25(+0.84%)
May 18, 2017	29.56	29.68	29.56	29.68	1,309	+0.22(+0.76%)
May 17, 2017	30.00	30.00	29.43	29.45	1,592	-0.55(-1.83%)
May 16, 2017	29.47	30.00	29.47	30.00	18,210	+0.18(+0.60%)
May 15, 2017	29.82	29.82	29.82	29.82	3,266	+0.57(+1.96%)
May 12, 2017	29.35	29.35	29.21	29.25	84,875	+0.23(+0.80%)
May 11, 2017	29.65	29.65	29.01	29.01	42,093	-0.10(-0.35%)
May 10, 2017	29.04	29.70	29.04	29.11	41,471	+0.07(+0.24%)
May 09, 2017	29.05	29.06	29.03	29.04	103,396	+0.16(+0.55%)
May 08, 2017	28.69	28.88	28.69	28.88	42,390	+0.04(+0.12%)
May 05, 2017	28.83	28.87	28.74	28.85	37,750	+0.16(+0.56%)
May 04, 2017	28.75	28.75	28.63	28.69	2,570	-0.05(-0.18%)
May 01, 2017		28.74	28.74	28.74	0	-0.56(-1.90%)
Apr 03, 2017		29.30	29.30	29.30	1,900	+0.20(+0.68%)
Mar 24, 2017		29.10	29.10	29.10	1,400	+0.44(+1.55%)
Mar 22, 2017		28.66	28.66	28.66	500	-0.34(-1.18%)
Mar 17, 2017		29.00	29.00	29.00	0	+0.69(+2.45%)
Mar 13, 2017		28.31	28.31	28.31	0	-0.02(-0.08%)
Mar 10, 2017	28.33	28.33	28.33	28.33	100	-0.05(-0.19%)
Mar 07, 2017		28.38	28.38	28.38	200	+0.80(+2.89%)
Mar 06, 2017	27.32	27.59	27.32	27.59	39,979	+0.52(+1.92%)
Mar 03, 2017	27.20	27.20	27.07	27.07	3,721	+0.22(+0.81%)
Mar 02, 2017	26.85	26.85	26.85	26.85	112	-0.06(-0.21%)
Mar 01, 2017	26.93	27.06	26.90	26.90	11,878	-0.25(-0.93%)
Feb 28, 2017	27.16	27.16	27.16	27.16	19,946	-0.19(-0.71%)
Feb 27, 2017	27.35	27.35	27.35	27.35	17,340	-0.73(-2.59%)
Feb 16, 2017		28.08	28.08	28.08	0	+0.57(+2.07%)
Feb 08, 2017		27.51	27.51	27.51	3,000	-0.08(-0.28%)
Feb 06, 2017		27.59	27.59	27.59	0	-0.60(-2.13%)
Jan 27, 2017		28.19	28.19	28.19	0	-0.43(-1.49%)
Jan 25, 2017		28.61	28.61	28.61	8,800	+0.63(+2.27%)
Jan 20, 2017		27.98	27.98	27.98	1,000	-0.25(-0.89%)
Jan 17, 2017		28.23	28.23	28.23	3,100	+0.77(+2.80%)
Jan 09, 2017		27.46	27.46	27.46	0	+0.03(+0.11%)
Jan 05, 2017		27.43	27.43	27.43	1,166	+0.53(+1.97%)
Jan 03, 2017		26.90	26.90	26.90	70	-0.06(-0.22%)
Dec 30, 2016		26.96	26.96	26.96	0	+0.16(+0.61%)
Dec 29, 2016	26.83	26.83	26.78	26.80	3,227	-0.14(-0.54%)
Dec 20, 2016		26.94	26.94	26.94	0	-0.04(-0.13%)
Dec 14, 2016		26.98	26.98	26.98	0	-0.06(-0.24%)
Dec 12, 2016		27.04	27.04	27.04	97	+0.24(+0.90%)
Dec 09, 2016	26.80	26.80	26.80	26.80	100	+0.03(+0.11%)
Dec 08, 2016	26.77	26.77	26.77	26.77	517	+0.30(+1.12%)
Dec 05, 2016		26.47	26.47	26.47	30	-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.