Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		30.94	30.94	30.94	0	+0.04(+0.13%)
Aug 30, 2018	30.91	31.00	30.85	30.91	375,256	+0.04(+0.13%)
Aug 29, 2018	30.85	30.94	30.83	30.87	533,931	+0.02(+0.06%)
Aug 28, 2018	30.92	30.98	30.77	30.85	676,371	+0.00(+0.00%)
Aug 27, 2018	30.81	31.00	30.73	30.85	775,787	+0.08(+0.26%)
Aug 24, 2018	30.71	30.77	30.66	30.77	675,233	+0.06(+0.19%)
Aug 23, 2018	30.77	30.89	30.67	30.71	745,721	-0.02(-0.06%)
Aug 22, 2018	31.04	31.08	30.71	30.73	689,009	-0.28(-0.89%)
Aug 21, 2018	31.00	31.08	30.94	31.00	563,498	+0.06(+0.19%)
Aug 20, 2018	30.92	31.08	30.89	30.94	721,513	+0.02(+0.06%)
Aug 17, 2018	30.91	30.98	30.83	30.92	767,151	+0.08(+0.26%)
Aug 16, 2018	30.61	30.85	30.59	30.85	1,015,567	+0.28(+0.91%)
Aug 15, 2018	30.45	30.62	30.39	30.57	1,336,182	+0.20(+0.65%)
Aug 14, 2018	30.31	30.53	30.31	30.37	955,023	-0.04(-0.13%)
Aug 13, 2018	30.35	30.45	30.19	30.41	965,912	+0.04(+0.13%)
Aug 10, 2018	30.27	30.53	30.17	30.37	1,227,806	+0.16(+0.52%)
Aug 09, 2018	29.93	30.27	29.93	30.21	985,415	+0.26(+0.86%)
Aug 08, 2018	29.60	30.03	29.52	29.95	1,607,385	+0.83(+2.86%)
Aug 07, 2018	29.62	29.70	28.69	29.12	4,117,138	-0.40(-1.34%)
Aug 06, 2018	30.09	30.13	29.48	29.52	2,578,281	-0.69(-2.30%)
Aug 03, 2018	30.71	30.73	30.13	30.21	1,537,130	-0.48(-1.55%)
Aug 02, 2018	30.61	30.91	30.60	30.69	1,053,921	+0.04(+0.13%)
Aug 01, 2018	30.69	30.77	30.25	30.65	1,822,429	-0.06(-0.19%)
Jul 31, 2018	30.91	31.12	30.65	30.71	5,227,611	-0.20(-0.64%)
Jul 30, 2018	30.67	31.10	30.58	30.91	1,588,646	+0.16(+0.52%)
Jul 27, 2018	31.08	31.12	30.65	30.75	1,610,171	-0.22(-0.70%)
Jul 26, 2018	30.85	31.08	30.81	30.96	768,754	+0.08(+0.26%)
Jul 25, 2018	30.85	30.96	30.73	30.89	870,699	-0.02(-0.06%)
Jul 24, 2018	31.00	31.04	30.75	30.91	885,901	-0.16(-0.52%)
Jul 23, 2018	31.16	31.24	30.89	31.07	925,284	-0.18(-0.56%)
Jul 20, 2018	31.34	31.40	31.11	31.24	625,087	-0.06(-0.19%)
Jul 19, 2018	31.16	31.44	31.07	31.30	563,793	+0.18(+0.57%)
Jul 18, 2018	31.34	31.39	31.07	31.13	668,286	-0.22(-0.69%)
Jul 17, 2018	31.36	31.46	31.24	31.34	781,595	+0.04(+0.13%)
Jul 16, 2018	31.34	31.40	31.16	31.30	876,041	-0.02(-0.06%)
Jul 13, 2018	31.54	31.57	31.28	31.32	603,319	-0.14(-0.44%)
Jul 12, 2018	31.81	31.81	31.31	31.46	775,117	-0.31(-0.99%)
Jul 11, 2018	31.58	31.77	31.58	31.77	655,607	+0.18(+0.56%)
Jul 10, 2018	31.69	31.81	31.52	31.60	627,663	-0.10(-0.31%)
Jul 09, 2018	31.75	31.82	31.46	31.69	900,262	-0.06(-0.19%)
Jul 06, 2018	31.69	31.81	31.62	31.75	597,717	+0.02(+0.06%)
Jul 05, 2018	31.67	31.79	31.50	31.73	733,082	+0.06(+0.19%)
Jul 03, 2018		31.67	31.67	31.67	0	+0.45(+1.44%)
Jul 02, 2018	30.91	31.22	30.91	31.22	716,838	+0.24(+0.76%)
Jun 29, 2018	31.07	31.18	30.78	30.99	746,860	-0.10(-0.32%)
Jun 28, 2018	30.73	31.13	30.60	31.09	901,748	+0.59(+1.93%)
Jun 27, 2018	30.92	30.92	30.50	30.50	1,030,682	-0.34(-1.11%)
Jun 26, 2018	30.88	30.97	30.67	30.84	765,180	-0.04(-0.12%)
Jun 25, 2018	30.86	30.94	30.73	30.88	724,380	+0.08(+0.25%)
Jun 22, 2018	30.71	30.88	30.63	30.80	1,056,739	+0.15(+0.50%)
Jun 21, 2018	30.65	30.71	30.52	30.65	575,810	+0.04(+0.12%)
Jun 20, 2018	30.75	30.75	30.45	30.61	751,485	-0.02(-0.06%)
Jun 19, 2018	30.44	30.71	30.44	30.63	698,298	+0.15(+0.50%)
Jun 18, 2018	30.19	30.57	30.19	30.48	706,134	+0.29(+0.95%)
Jun 15, 2018		30.35	30.25	30.19	863,429	-0.06(-0.19%)
Jun 14, 2018	30.12	30.31	30.00	30.25	507,997	+0.25(+0.82%)
Jun 13, 2018	30.31	30.31	29.93	30.00	731,185	-0.29(-0.94%)
Jun 12, 2018	30.27	30.29	30.10	30.29	834,381	+0.08(+0.25%)
Jun 11, 2018	30.31	30.35	30.16	30.21	477,242	-0.08(-0.25%)
Jun 08, 2018	30.14	30.29	30.12	30.29	647,588	+0.19(+0.63%)
Jun 07, 2018	30.04	30.21	29.96	30.10	490,825	+0.06(+0.19%)
Jun 06, 2018				30.04	847,563	-0.04(-0.13%)
Jun 05, 2018	29.96	30.20	29.77	30.08	1,366,770	+0.13(+0.45%)
Jun 04, 2018	29.81	30.00	29.74	29.95	1,006,732	+0.23(+0.77%)
Jun 01, 2018	29.62	29.77	29.47	29.72	532,955	+0.11(+0.39%)
May 31, 2018	29.91	30.04	29.53	29.60	1,062,327	-0.25(-0.83%)
May 30, 2018	29.72	29.94	29.62	29.85	903,650	+0.15(+0.51%)
May 29, 2018	29.37	29.72	29.36	29.70	1,276,003	+0.27(+0.91%)
May 25, 2018		29.43	29.43	29.43	0	+0.19(+0.65%)
May 24, 2018	29.58	29.70	29.24	29.24	1,120,837	-0.36(-1.22%)
May 23, 2018	29.72	29.81	29.57	29.60	520,461	-0.08(-0.26%)
May 22, 2018	29.85	29.89	29.62	29.68	473,288	-0.10(-0.32%)
May 21, 2018	29.60	29.81	29.53	29.77	999,597	+0.25(+0.84%)
May 18, 2018	29.49	29.53	29.36	29.53	568,755	+0.06(+0.19%)
May 17, 2018	29.51	29.58	29.39	29.47	549,581	+0.02(+0.06%)
May 16, 2018	29.58	29.68	29.34	29.45	682,534	-0.13(-0.45%)
May 15, 2018	29.62	29.71	29.51	29.58	818,185	-0.11(-0.38%)
May 14, 2018	29.68	29.72	29.58	29.70	581,077	+0.08(+0.26%)
May 11, 2018	29.66	29.81	29.55	29.62	572,739	+0.00(+0.00%)
May 10, 2018	29.41	29.62	29.30	29.62	871,908	+0.25(+0.84%)
May 09, 2018	29.13	29.39	28.59	29.37	1,392,523	+0.29(+0.98%)
May 08, 2018	29.77	29.91	29.03	29.09	1,058,939	-0.63(-2.11%)
May 07, 2018	29.64	29.80	29.49	29.72	657,682	+0.10(+0.32%)
May 04, 2018	29.30	29.70	29.22	29.62	677,179	+0.36(+1.24%)
May 03, 2018	28.99	29.28	28.82	29.26	739,949	+0.27(+0.92%)
May 02, 2018	28.99	29.20	28.88	28.99	780,299	+0.00(+0.00%)
May 01, 2018	29.03	29.08	28.80	28.99	643,893	-0.06(-0.20%)
Apr 30, 2018	29.18	29.35	29.03	29.05	1,298,232	-0.11(-0.39%)
Apr 27, 2018	29.58	29.60	29.13	29.17	1,292,324	-0.36(-1.22%)
Apr 26, 2018	29.45	29.70	28.98	29.53	4,316,913	-0.53(-1.77%)
Apr 25, 2018	29.93	30.16	29.77	30.06	589,618	+0.13(+0.45%)
Apr 24, 2018	30.02	30.14	29.72	29.93	769,706	-0.04(-0.13%)
Apr 23, 2018	30.02	30.02	29.76	29.96	562,738	+0.08(+0.25%)
Apr 20, 2018	29.93	30.00	29.82	29.89	480,243	+0.08(+0.26%)
Apr 19, 2018	29.91	30.06	29.60	29.81	520,393	-0.10(-0.32%)
Apr 18, 2018	29.96	30.19	29.87	29.91	771,761	-0.06(-0.19%)
Apr 17, 2018	29.89	30.00	29.76	29.96	611,500	+0.13(+0.45%)
Apr 16, 2018	29.64	29.90	29.45	29.83	620,462	+0.29(+0.97%)
Apr 13, 2018	29.70	29.77	29.53	29.55	1,958,791	-0.15(-0.51%)
Apr 12, 2018	29.77	29.81	29.43	29.70	1,462,611	+0.00(+0.00%)
Apr 11, 2018	29.58	29.78	29.53	29.70	600,985	+0.10(+0.32%)
Apr 10, 2018	29.76	29.76	29.45	29.60	1,009,169	-0.02(-0.06%)
Apr 09, 2018	29.76	29.89	29.60	29.62	1,163,481	-0.04(-0.13%)
Apr 06, 2018	29.53	29.83	29.51	29.66	1,455,204	+0.30(+1.04%)
Apr 05, 2018	29.22	29.49	29.14	29.36	893,710	+0.13(+0.46%)
Apr 04, 2018	29.18	29.39	29.11	29.22	893,832	-0.10(-0.32%)
Apr 03, 2018	29.01	29.40	28.96	29.32	904,638	+0.32(+1.12%)
Apr 02, 2018	28.94	29.17	28.75	28.99	973,088	-0.27(-0.91%)
Mar 29, 2018		29.26	29.26	29.26	0	+0.40(+1.39%)
Mar 28, 2018	28.68	28.95	28.49	28.86	1,386,356	+0.11(+0.39%)
Mar 27, 2018	28.58	28.95	28.42	28.75	1,088,703	+0.13(+0.45%)
Mar 26, 2018	28.42	28.75	28.25	28.62	710,088	+0.37(+1.31%)
Mar 23, 2018	28.58	28.71	28.23	28.25	676,369	-0.22(-0.78%)
Mar 22, 2018	28.44	28.81	28.36	28.47	681,098	-0.04(-0.13%)
Mar 21, 2018	28.73	28.86	28.42	28.51	793,093	-0.17(-0.58%)
Mar 20, 2018	28.75	28.95	28.57	28.68	549,854	-0.11(-0.38%)
Mar 19, 2018	29.08	29.10	28.60	28.79	618,027	-0.30(-1.02%)
Mar 16, 2018	28.95	29.23	28.86	29.08	1,529,440	+0.20(+0.70%)
Mar 15, 2018	29.06	29.17	28.69	28.88	736,300	-0.17(-0.57%)
Mar 14, 2018	28.95	29.21	28.90	29.05	646,553	+0.15(+0.51%)
Mar 13, 2018	28.86	29.05	28.81	28.90	711,946	+0.09(+0.32%)
Mar 12, 2018	28.38	28.93	28.34	28.81	882,396	+0.50(+1.76%)
Mar 09, 2018	28.25	28.38	27.85	28.31	739,400	+0.07(+0.26%)
Mar 08, 2018	27.97	28.33	27.94	28.23	661,659	+0.31(+1.12%)
Mar 07, 2018				27.92	858,694	-0.11(-0.40%)
Mar 06, 2018	27.81	28.17	27.56	28.03	946,167	+0.26(+0.93%)
Mar 05, 2018	27.48	27.92	27.42	27.77	907,235	+0.28(+1.01%)
Mar 02, 2018	27.05	27.55	26.96	27.49	808,228	+0.31(+1.15%)
Mar 01, 2018	27.16	27.49	26.98	27.18	963,814	+0.06(+0.20%)
Feb 28, 2018	27.61	27.72	27.11	27.13	1,806,529	-0.48(-1.74%)
Feb 27, 2018	28.34	28.46	27.59	27.61	1,116,046	-0.79(-2.80%)
Feb 26, 2018	28.38	28.51	28.19	28.40	629,608	+0.07(+0.26%)
Feb 23, 2018	28.16	28.38	28.10	28.33	537,573	+0.30(+1.05%)
Feb 22, 2018	28.10	28.34	27.87	28.03	828,416	+0.00(+0.00%)
Feb 21, 2018	28.36	28.55	28.01	28.03	1,100,640	-0.30(-1.04%)
Feb 20, 2018	28.88	29.06	28.16	28.33	1,262,328	-0.63(-2.17%)
Feb 16, 2018		28.95	28.95	28.95	0	+0.22(+0.77%)
Feb 15, 2018	28.44	28.75	28.13	28.73	991,022	+0.57(+2.03%)
Feb 14, 2018	27.86	28.16	27.86	28.16	1,347,192	+0.30(+1.06%)
Feb 13, 2018	27.70	27.97	27.51	27.86	1,110,619	+0.17(+0.60%)
Feb 12, 2018	27.40	27.72	27.02	27.70	1,588,705	+0.42(+1.56%)
Feb 09, 2018	27.13	27.40	26.77	27.27	2,535,153	+0.39(+1.44%)
Feb 08, 2018	26.83	27.48	26.68	26.89	2,908,983	+0.17(+0.62%)
Feb 07, 2018	26.53	27.10	26.50	26.72	1,669,281	+0.24(+0.91%)
Feb 06, 2018	25.78	26.63	25.57	26.48	2,212,291	-0.07(-0.28%)
Feb 05, 2018	26.87	26.89	26.04	26.55	2,289,130	-0.44(-1.64%)
Feb 02, 2018	27.14	27.18	26.89	27.00	1,286,503	-0.20(-0.75%)
Feb 01, 2018	27.13	27.68	27.05	27.20	1,050,662	-0.04(-0.14%)
Jan 31, 2018	27.85	27.96	26.96	27.24	1,659,561	-0.48(-1.73%)
Jan 30, 2018	27.83	27.90	27.64	27.72	1,685,720	-0.20(-0.73%)
Jan 29, 2018	28.77	28.79	27.84	27.92	1,751,742	-0.87(-3.01%)
Jan 26, 2018	29.08	29.16	28.69	28.79	967,855	-0.28(-0.95%)
Jan 25, 2018	29.25	29.38	29.15	29.06	881,314	-0.22(-0.76%)
Jan 24, 2018	29.36	29.51	29.23	29.29	914,119	-0.07(-0.25%)
Jan 23, 2018	29.01	29.46	29.01	29.36	1,083,820	+0.35(+1.21%)
Jan 22, 2018	28.99	29.14	28.90	29.01	879,085	+0.02(+0.06%)
Jan 19, 2018	28.81	28.99	28.68	28.99	920,299	+0.24(+0.83%)
Jan 18, 2018	29.05	29.06	28.75	28.75	1,172,714	-0.30(-1.02%)
Jan 17, 2018	28.69	29.12	28.69	29.05	844,393	+0.30(+1.03%)
Jan 16, 2018	29.05	29.23	28.73	28.75	1,443,909	-0.24(-0.83%)
Jan 12, 2018		28.99	28.99	28.99	0	-0.28(-0.95%)
Jan 11, 2018	28.97	29.35	28.93	29.27	1,108,216	+0.33(+1.15%)
Jan 10, 2018	29.01	29.16	28.71	28.93	1,232,064	-0.07(-0.25%)
Jan 09, 2018	29.38	29.43	29.01	29.01	937,562	-0.41(-1.38%)
Jan 08, 2018	29.45	29.65	29.34	29.41	903,912	-0.11(-0.38%)
Jan 05, 2018	29.41	29.53	29.32	29.53	758,789	+0.11(+0.38%)
Jan 04, 2018	29.27	29.54	29.27	29.41	725,541	+0.13(+0.44%)
Jan 03, 2018	29.69	29.88	29.23	29.29	1,228,443	-0.42(-1.43%)
Jan 02, 2018	30.06	30.07	29.65	29.71	988,219	-0.31(-1.05%)
Dec 29, 2017		30.02	30.02	30.02	0	-0.31(-1.03%)
Dec 28, 2017	30.04	30.36	29.95	30.34	757,966	+0.30(+0.98%)
Dec 27, 2017	29.84	30.28	29.75	30.04	845,443	-0.02(-0.06%)
Dec 26, 2017	30.06	30.35	30.06	30.06	798,260	-0.04(-0.12%)
Dec 22, 2017	30.08	30.27	29.95	30.10	1,115,944	+0.04(+0.12%)
Dec 21, 2017	29.99	30.20	29.92	30.06	1,532,974	+0.23(+0.78%)
Dec 20, 2017	29.59	29.90	29.52	29.83	1,221,215	+0.32(+1.09%)
Dec 19, 2017	29.86	30.10	29.50	29.50	1,983,320	-0.34(-1.14%)
Dec 18, 2017	29.83	30.19	29.83	29.85	1,733,378	+0.20(+0.67%)
Dec 15, 2017	29.33	29.79	29.24	29.65	3,533,591	+0.52(+1.79%)
Dec 14, 2017	29.20	29.33	29.12	29.13	835,023	-0.05(-0.18%)
Dec 13, 2017	29.20	29.34	29.15	29.18	1,723,938	-0.07(-0.25%)
Dec 12, 2017	29.22	29.41	29.18	29.25	1,076,049	+0.04(+0.12%)
Dec 11, 2017	29.21	29.52	29.13	29.22	1,218,980	-0.20(-0.67%)
Dec 08, 2017	29.25	29.45	29.15	29.41	1,316,025	+0.16(+0.55%)
Dec 07, 2017	28.93	29.40	28.91	29.25	1,663,096	+0.29(+0.99%)
Dec 06, 2017	28.98	29.07	28.87	28.97	1,456,639	-0.04(-0.12%)
Dec 05, 2017	29.04	29.13	28.89	29.00	1,409,697	+0.04(+0.12%)
Dec 04, 2017	28.98	28.98	28.91	28.97	2,392,269	+0.14(+0.50%)
Dec 01, 2017	28.71	28.84	28.49	28.82	1,112,095	+0.11(+0.38%)
Nov 30, 2017	29.02	29.02	28.49	28.71	1,340,651	-0.18(-0.62%)
Nov 29, 2017	28.63	28.89	28.54	28.89	844,430	+0.27(+0.94%)
Nov 28, 2017	28.77	28.98	28.55	28.63	1,087,759	-0.14(-0.50%)
Nov 27, 2017	29.13	29.22	28.77	28.77	629,689	-0.36(-1.23%)
Nov 24, 2017	29.16	29.33	29.03	29.13	489,605	+0.05(+0.19%)
Nov 22, 2017	28.91	29.20	28.91	29.07	1,240,294	+0.18(+0.62%)
Nov 21, 2017	28.68	29.02	28.61	28.89	1,148,988	+0.36(+1.26%)
Nov 20, 2017	28.36	28.59	28.30	28.54	1,031,985	+0.27(+0.95%)
Nov 17, 2017	28.00	28.28	28.00	28.27	898,499	+0.22(+0.77%)
Nov 16, 2017	27.89	28.10	27.78	28.05	1,542,197	+0.39(+1.43%)
Nov 15, 2017	27.80	28.68	27.64	27.66	855,901	-0.18(-0.64%)
Nov 14, 2017	27.80	27.94	27.71	27.84	1,130,142	+0.00(+0.00%)
Nov 13, 2017	27.55	27.85	27.37	27.84	1,175,729	+0.29(+1.04%)
Nov 10, 2017	27.73	27.96	27.51	27.55	1,873,817	+0.02(+0.07%)
Nov 09, 2017	27.80	27.80	27.40	27.53	1,119,755	-0.32(-1.16%)
Nov 08, 2017	27.82	28.08	27.42	27.85	1,403,509	+0.31(+1.11%)
Nov 07, 2017	27.30	27.98	27.30	27.55	1,211,357	+0.18(+0.66%)
Nov 06, 2017	28.05	28.05	27.32	27.37	1,718,134	-0.68(-2.43%)
Nov 03, 2017	27.71	28.29	27.67	28.05	1,064,181	-0.09(-0.32%)
Nov 02, 2017	29.61	29.63	28.00	28.14	1,944,484	-19.51(-40.95%)
Nov 01, 2017	47.51	47.65	47.51	47.65	1,156	+0.03(+0.06%)
Oct 31, 2017	47.62	47.62	47.62	47.62	853	+0.15(+0.31%)
Oct 30, 2017	47.51	47.51	47.48	47.48	493	-0.15(-0.31%)
Oct 27, 2017	47.53	47.53	47.53	47.62	170	+0.26(+0.56%)
Oct 26, 2017	47.51	47.51	47.36	47.36	1,258	-0.26(-0.56%)
Oct 25, 2017	48.30	48.30	47.51	47.62	1,040	-1.42(-2.89%)
Oct 24, 2017	49.24	49.24	49.04	49.04	289	-0.05(-0.11%)

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.