Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.50	31.50	31.50	31.50	593	+1.15(+3.79%)
Apr 27, 2018	30.35	30.35	30.35	30.35	154	-1.00(-3.19%)
Apr 26, 2018	30.50	31.38	30.50	31.35	2,958	+0.09(+0.29%)
Apr 25, 2018	31.42	31.42	31.26	31.26	297	-0.59(-1.85%)
Apr 24, 2018	31.85	31.85	31.85	31.85	245	+0.15(+0.47%)
Apr 23, 2018	31.58	31.70	31.58	31.70	6,842	+0.15(+0.48%)
Apr 20, 2018	31.55	31.55	31.55	31.55	899	+0.12(+0.38%)
Apr 19, 2018	31.51	31.51	31.39	31.43	1,612	-0.11(-0.35%)
Apr 18, 2018	31.54	31.54	31.54	31.54	890	-0.16(-0.50%)
Apr 17, 2018	31.70	31.70	31.70	31.70	224	+0.00(+0.00%)
Apr 16, 2018	31.70	31.70	31.70	31.70	1,208	-0.07(-0.22%)
Apr 13, 2018	31.77	31.77	31.77	31.77	428	+0.31(+1.00%)
Apr 12, 2018	31.46	31.46	31.46	31.46	260	-0.04(-0.14%)
Apr 11, 2018	31.50	31.50	31.50	31.50	283	+0.00(+0.00%)
Apr 10, 2018	31.50	31.50	31.50	31.50	382	-0.17(-0.54%)
Apr 09, 2018	31.65	31.67	31.65	31.67	1,065	+0.37(+1.18%)
Apr 06, 2018	31.30	31.30	31.30	31.30	318	+0.14(+0.45%)
Apr 05, 2018	31.16	31.16	31.16	31.16	259	+0.01(+0.03%)
Apr 04, 2018	31.15	31.15	31.15	31.15	345	+0.95(+3.15%)
Apr 03, 2018	30.20	30.20	30.20	30.20	214	-0.80(-2.58%)
Apr 02, 2018	30.70	31.55	30.43	31.00	2,388	-0.05(-0.16%)
Mar 27, 2018		31.05	31.05	31.05	0	+0.20(+0.65%)
Mar 26, 2018	30.79	30.85	30.79	30.85	1,543	+0.91(+3.04%)
Mar 23, 2018	30.40	30.40	29.94	29.94	915	-0.56(-1.84%)
Mar 22, 2018	30.32	30.50	30.32	30.50	397	-0.10(-0.33%)
Mar 21, 2018	30.49	30.60	30.49	30.60	230	-0.24(-0.79%)
Mar 19, 2018		30.84	30.84	30.84	100	+0.00(+0.01%)
Mar 16, 2018	30.27	30.84	30.27	30.84	565	+0.19(+0.62%)
Mar 14, 2018		30.65	30.65	30.65	60	-0.72(-2.30%)
Mar 12, 2018		31.37	31.37	31.37	148	+0.75(+2.45%)
Mar 07, 2018		30.62	30.62	30.62	11	-1.63(-5.05%)
Mar 06, 2018	32.25	32.25	32.25	32.25	474	+0.40(+1.26%)
Mar 02, 2018		31.85	31.85	31.85	132	+0.30(+0.95%)
Mar 01, 2018	31.96	32.00	31.55	31.55	891	-1.36(-4.13%)
Feb 28, 2018	32.91	32.91	32.91	32.91	157	-1.94(-5.57%)
Feb 27, 2018	34.85	34.85	34.85	34.85	107	-0.20(-0.57%)
Feb 26, 2018	34.05	35.05	34.05	35.05	327	+0.73(+2.13%)
Feb 23, 2018	34.95	34.95	34.32	34.32	5,479	-0.43(-1.24%)
Feb 22, 2018	34.75	34.75	34.75	34.75	988	+0.56(+1.64%)
Feb 21, 2018	34.15	34.19	34.15	34.19	470	-0.95(-2.70%)
Feb 20, 2018	35.14	35.14	35.14	35.14	133	-0.30(-0.85%)
Feb 16, 2018		35.44	35.44	35.44	0	+0.63(+1.81%)
Feb 14, 2018		34.81	34.81	34.81	42	+0.26(+0.75%)
Feb 12, 2018		34.55	34.55	34.55	29	+0.89(+2.64%)
Feb 09, 2018	33.66	33.66	33.66	33.66	305	-0.89(-2.58%)
Feb 08, 2018	34.75	34.75	34.55	34.55	1,249	-0.51(-1.45%)
Feb 06, 2018		35.06	35.06	35.06	50	+0.38(+1.09%)
Feb 05, 2018	34.68	34.68	34.68	34.68	843	-1.74(-4.77%)
Feb 01, 2018		36.42	36.42	36.42	83	-0.37(-1.01%)
Jan 31, 2018	36.79	36.79	36.79	36.79	815	+0.02(+0.05%)
Jan 19, 2018		36.77	36.77	36.77	101	+0.07(+0.18%)
Jan 18, 2018	36.70	36.70	36.70	36.70	249	-0.05(-0.14%)
Jan 16, 2018		36.76	36.76	36.76	48	+0.39(+1.07%)
Jan 10, 2018		36.37	36.37	36.37	0	-0.23(-0.64%)
Jan 08, 2018		36.60	36.60	36.60	8	+0.41(+1.13%)
Jan 04, 2018		36.19	36.19	36.19	0	+0.84(+2.38%)
Jan 03, 2018	35.35	35.35	35.35	35.35	245	-0.15(-0.42%)
Dec 28, 2017		35.50	35.50	35.50	0	+0.48(+1.37%)
Dec 27, 2017	35.02	35.02	35.02	35.02	445	+0.55(+1.58%)
Dec 20, 2017		34.48	34.48	34.48	0	-0.78(-2.23%)
Dec 18, 2017	34.48	35.26	35.26	35.26	184	+0.09(+0.25%)
Dec 14, 2017		35.17	35.17	35.17	0	-0.23(-0.64%)
Dec 05, 2017		35.40	35.40	35.40	100	+1.20(+3.51%)
Dec 01, 2017		34.20	34.20	34.20	104	-0.89(-2.54%)
Nov 30, 2017	35.09	35.09	35.09	35.09	100	+0.19(+0.54%)
Nov 28, 2017		34.90	34.90	34.90	18	+0.18(+0.52%)
Nov 27, 2017	34.72	34.72	34.72	34.72	214	+0.25(+0.73%)
Nov 21, 2017		34.47	34.47	34.47	98	-0.27(-0.78%)
Nov 20, 2017	34.74	34.74	34.74	34.74	136	+0.72(+2.12%)
Nov 17, 2017	34.02	34.02	34.02	34.02	226	-0.13(-0.38%)
Nov 15, 2017		34.15	34.15	34.15	4	-0.05(-0.15%)
Nov 14, 2017	34.20	34.20	34.20	34.20	577	-0.40(-1.16%)
Nov 08, 2017		34.60	34.60	34.60	17	-0.01(-0.03%)
Nov 06, 2017		34.61	34.61	34.61	28	-0.24(-0.69%)
Nov 03, 2017	34.85	34.85	34.85	34.85	408	-0.12(-0.34%)
Oct 31, 2017		34.97	34.97	34.97	11	+0.33(+0.96%)
Oct 30, 2017	33.71	34.73	33.71	34.64	616	+0.26(+0.75%)
Oct 24, 2017		34.38	34.38	34.38	98	+0.32(+0.92%)
Oct 19, 2017		34.06	34.06	34.06	216	-0.50(-1.43%)
Oct 18, 2017	34.40	34.56	34.40	34.56	639	+0.14(+0.41%)
Oct 17, 2017	34.42	34.42	34.42	34.42	1,000	-0.30(-0.86%)
Oct 16, 2017	34.72	34.72	34.72	34.72	160	-1.73(-4.75%)
Oct 12, 2017		36.45	36.45	36.45	0	-0.11(-0.30%)
Oct 10, 2017		36.56	36.56	36.56	56	+0.45(+1.25%)
Oct 05, 2017		36.11	36.11	36.11	0	-0.32(-0.88%)
Oct 04, 2017	36.43	36.43	36.43	36.43	662	+0.13(+0.36%)
Oct 03, 2017	36.30	36.30	36.30	36.30	319	-0.37(-1.01%)
Oct 02, 2017	36.67	36.67	36.67	36.67	864	+0.07(+0.19%)
Sep 27, 2017		36.60	36.60	36.60	0	-0.21(-0.58%)
Sep 26, 2017	36.81	36.81	36.81	36.81	1,000	-0.19(-0.50%)
Sep 25, 2017	36.40	37.28	36.40	37.00	761	+0.19(+0.52%)
Sep 20, 2017		36.81	36.81	36.81	17	+0.24(+0.66%)
Sep 19, 2017	36.57	36.57	36.57	36.57	926	-0.13(-0.35%)
Sep 18, 2017	36.75	36.75	36.70	36.70	497	+0.73(+2.03%)
Sep 05, 2017		35.97	35.97	35.97	0	-0.16(-0.44%)
Aug 31, 2017		36.13	36.13	36.13	21	+0.49(+1.37%)
Aug 30, 2017	35.64	35.64	35.64	35.64	167	+0.11(+0.31%)
Aug 28, 2017		35.53	35.53	35.53	158	+0.08(+0.23%)
Aug 25, 2017	35.45	35.45	35.45	35.45	2,512	+0.11(+0.31%)
Aug 23, 2017		35.34	35.34	35.34	0	+0.09(+0.26%)
Aug 22, 2017	35.25	35.25	35.25	35.25	957	-0.09(-0.25%)
Aug 17, 2017		35.34	35.34	35.34	54	+0.09(+0.26%)
Aug 16, 2017	35.25	35.25	35.25	35.25	113	+0.32(+0.92%)
Aug 15, 2017	34.93	34.93	34.93	34.93	113	+0.22(+0.63%)
Aug 14, 2017	34.71	34.71	34.71	34.71	178	+0.42(+1.22%)
Aug 11, 2017	34.29	34.29	34.29	34.29	235	-0.56(-1.61%)
Aug 10, 2017	34.79	34.85	34.79	34.85	548	-0.33(-0.94%)
Aug 09, 2017	35.18	35.18	35.18	35.18	212	+0.25(+0.72%)
Aug 07, 2017		34.93	34.93	34.93	37	+0.25(+0.72%)
Aug 04, 2017	34.68	35.49	34.68	34.68	497	-0.76(-2.14%)
Aug 03, 2017	35.44	35.44	35.44	35.44	1,011	+0.49(+1.40%)
Aug 01, 2017		34.95	34.95	34.95	40	+0.31(+0.91%)
Jul 28, 2017		34.64	34.64	34.64	299	-0.10(-0.30%)
Jul 27, 2017	34.74	34.74	34.74	34.74	150	-0.06(-0.17%)
Jul 26, 2017	34.55	34.80	34.55	34.80	2,965	+0.16(+0.46%)
Jul 24, 2017		34.64	34.64	34.64	72	-0.84(-2.37%)
Jul 21, 2017	35.48	35.48	35.48	35.48	183	+0.22(+0.62%)
Jul 20, 2017	35.15	35.26	35.15	35.26	913	-0.44(-1.23%)
Jul 19, 2017	35.70	35.70	35.70	35.70	233	+0.87(+2.50%)
Jul 18, 2017	35.28	35.28	34.83	34.83	300	+1.91(+5.80%)
Jul 14, 2017		32.92	32.92	32.92	0	-0.78(-2.31%)
Jul 12, 2017		33.70	33.70	33.70	3	+0.45(+1.35%)
Jul 11, 2017	33.25	33.25	33.25	33.25	242	+0.06(+0.18%)
Jul 10, 2017	33.19	33.19	33.19	33.19	252	+0.17(+0.51%)
Jul 07, 2017	33.02	33.02	33.02	33.02	222	-0.02(-0.06%)
Jul 05, 2017		33.04	33.04	33.04	0	+0.16(+0.49%)
Jul 03, 2017	32.88	32.88	32.88	32.88	0	+0.00(+0.00%)
Jun 30, 2017		32.88	32.88	32.88	0	+0.32(+0.98%)
Jun 28, 2017		32.56	32.56	32.56	17	+0.71(+2.23%)
Jun 19, 2017		31.85	31.85	31.85	57	-0.73(-2.23%)
Jun 09, 2017		32.58	32.58	32.58	94	+0.51(+1.58%)
Jun 08, 2017	32.07	32.07	32.07	32.07	215	-0.36(-1.10%)
Jun 01, 2017		32.43	32.43	32.43	38	+0.38(+1.18%)
May 31, 2017	32.05	32.05	32.05	32.05	113	+0.04(+0.12%)
May 30, 2017	32.01	32.01	32.01	32.01	136	+0.36(+1.14%)
May 24, 2017		31.65	31.65	31.65	41	+0.01(+0.03%)
May 23, 2017	31.64	31.64	31.64	31.64	305	+1.14(+3.74%)
May 17, 2017		30.50	30.50	30.50	0	-0.08(-0.26%)
May 16, 2017	30.58	30.58	30.58	30.58	200	-0.02(-0.07%)
May 15, 2017	30.60	30.60	30.60	30.60	200	+0.60(+2.00%)
May 10, 2017		30.00	30.00	30.00	142	-1.31(-4.18%)
May 08, 2017		31.31	31.31	31.31	96	-0.02(-0.05%)
May 04, 2017		31.32	31.32	31.32	0	+0.45(+1.44%)
May 03, 2017	30.88	30.88	30.88	30.88	102	+0.16(+0.52%)
May 02, 2017	30.68	30.72	30.68	30.72	336	+0.49(+1.64%)

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.