Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.26	33.26	33.26	33.26	0	+0.00(+0.00%)
May 30, 2018	33.26	33.26	33.26	33.26	2	+0.00(+0.00%)
May 29, 2018	33.26	33.26	33.26	33.26	29	+0.00(+0.00%)
May 25, 2018		33.26	33.26	33.26	0	+0.00(+0.00%)
May 24, 2018	33.26	33.26	33.26	33.26	1	+0.00(+0.00%)
May 23, 2018	33.26	33.26	33.26	33.26	152	-0.08(-0.23%)
May 22, 2018	33.34	33.34	33.34	33.34	134	+0.05(+0.16%)
May 21, 2018	33.26	33.28	33.26	33.28	211	+0.09(+0.26%)
May 18, 2018	33.20	33.20	33.20	33.20	912	-0.25(-0.74%)
May 17, 2018	33.45	33.45	33.45	33.45	3	+0.17(+0.53%)
May 16, 2018	33.27	33.27	33.27	33.27	5	+0.00(+0.00%)
May 15, 2018	33.27	33.27	33.27	33.27	0	+0.00(+0.00%)
May 14, 2018	33.27	33.27	33.27	33.27	0	+0.00(+0.00%)
May 11, 2018	33.29	33.38	33.27	33.27	6,987	+0.21(+0.64%)
May 10, 2018	33.06	33.06	33.06	33.06	1	+0.00(+0.00%)
May 09, 2018	33.05	33.06	33.05	33.06	844	+0.02(+0.06%)
May 08, 2018	33.04	33.04	33.04	33.04	0	+0.00(+0.00%)
May 07, 2018	33.01	33.04	33.01	33.04	3,589	-0.25(-0.74%)
May 04, 2018	33.28	33.28	33.28	33.28	0	+0.00(+0.00%)
May 03, 2018	33.28	33.28	33.28	33.28	4	+0.00(+0.00%)
May 02, 2018	33.28	33.28	33.28	33.28	1	+0.00(+0.00%)
May 01, 2018	33.28	33.28	33.28	33.28	12	+0.00(+0.00%)
Apr 30, 2018	33.28	33.28	33.28	33.28	0	+0.00(+0.00%)
Apr 27, 2018	33.28	33.28	33.28	33.28	1	+0.00(+0.00%)
Apr 26, 2018	33.28	33.28	33.28	33.28	4	+0.47(+1.44%)
Apr 25, 2018	32.81	32.81	32.81	32.81	1	+0.00(+0.00%)
Apr 24, 2018	32.86	32.86	32.80	32.81	1,270	-0.43(-1.29%)
Apr 23, 2018	33.08	33.24	33.08	33.24	1,164	+0.00(+0.00%)
Apr 20, 2018	33.24	33.24	33.24	33.24	17	+0.00(+0.00%)
Apr 19, 2018	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Apr 18, 2018	33.24	33.24	33.24	33.24	1	+0.00(+0.00%)
Apr 17, 2018	33.24	33.24	33.24	33.24	129	+0.00(+0.00%)
Apr 16, 2018	33.28	33.28	33.24	33.24	864	+0.08(+0.24%)
Apr 13, 2018	33.16	33.16	33.16	33.16	37	+0.00(+0.00%)
Apr 12, 2018	33.16	33.16	33.16	33.16	0	+0.00(+0.00%)
Apr 11, 2018	33.16	33.16	33.16	33.16	0	+0.00(+0.00%)
Apr 10, 2018	33.16	33.16	33.16	33.16	25	+0.00(+0.00%)
Apr 09, 2018	33.16	33.16	33.16	33.16	0	+0.00(+0.00%)
Apr 06, 2018	33.16	33.16	33.16	33.16	3,938	-0.06(-0.17%)
Apr 05, 2018	33.22	33.22	33.22	33.22	16	+0.00(+0.00%)
Apr 04, 2018	33.22	33.22	33.22	33.22	131	-0.12(-0.37%)
Apr 03, 2018	33.34	33.34	33.34	33.34	0	+0.00(+0.00%)
Apr 02, 2018	33.34	33.34	33.34	33.34	3	-0.07(-0.20%)
Mar 29, 2018		33.41	33.41	33.41	0	+0.00(+0.00%)
Mar 28, 2018	33.41	33.41	33.41	33.41	1	+0.00(+0.00%)
Mar 27, 2018	33.41	33.41	33.41	33.41	0	+0.00(+0.00%)
Mar 26, 2018	33.41	33.41	33.41	33.41	0	+0.00(+0.00%)
Mar 23, 2018	33.41	33.41	33.41	33.41	74	+0.00(+0.00%)
Mar 22, 2018	33.41	33.41	33.41	33.41	0	+0.00(+0.00%)
Mar 21, 2018	33.41	33.41	33.41	33.41	0	+0.00(+0.00%)
Mar 20, 2018	33.41	33.41	33.41	33.41	1	+0.00(+0.00%)
Mar 19, 2018	33.56	33.56	33.41	33.41	178	+0.00(+0.00%)
Mar 16, 2018	33.41	33.41	33.41	33.41	349	-0.04(-0.13%)
Mar 15, 2018	33.45	33.45	33.45	33.45	0	+0.00(+0.00%)
Mar 14, 2018	33.45	33.45	33.45	33.45	0	+0.00(+0.00%)
Mar 13, 2018	33.45	33.45	33.45	33.45	7	+0.00(+0.00%)
Mar 12, 2018	33.45	33.45	33.45	33.45	15	+0.00(+0.00%)
Mar 09, 2018	33.45	33.45	33.45	33.45	42	+0.00(+0.00%)
Mar 08, 2018	33.44	33.50	33.41	33.45	1,202	+0.00(+0.01%)
Mar 07, 2018	33.45	33.45	33.45	33.45	3,104	+0.00(+0.00%)
Mar 06, 2018	33.45	33.45	33.45	33.45	906	-0.25(-0.73%)
Mar 05, 2018	33.69	33.69	33.69	33.69	0	+0.00(+0.00%)
Mar 02, 2018	33.69	33.69	33.69	33.69	0	+0.00(+0.00%)
Mar 01, 2018	33.69	33.69	33.69	33.69	0	+0.00(+0.00%)
Feb 28, 2018	33.69	33.69	33.69	33.69	25	+0.00(+0.00%)
Feb 27, 2018	33.69	33.69	33.69	33.69	0	+0.00(+0.00%)
Feb 26, 2018	33.69	33.69	33.69	33.69	257	+0.05(+0.14%)
Feb 23, 2018	33.64	33.64	33.64	33.64	24	+0.00(+0.00%)
Feb 22, 2018	33.64	33.64	33.64	33.64	2	+0.00(+0.00%)
Feb 21, 2018	33.64	33.64	33.64	33.64	0	+0.00(+0.00%)
Feb 20, 2018	33.64	33.64	33.64	33.64	78	+0.00(+0.00%)
Feb 16, 2018		33.64	33.64	33.64	0	-0.04(-0.13%)
Feb 15, 2018	33.60	33.69	33.60	33.69	213	+0.13(+0.38%)
Feb 14, 2018	33.56	33.56	33.56	33.56	3	+0.00(+0.00%)
Feb 13, 2018	33.56	33.56	33.56	33.56	423	-0.31(-0.92%)
Feb 12, 2018	33.87	33.87	33.87	33.87	0	+0.00(+0.00%)
Feb 09, 2018	33.87	33.87	33.87	33.87	0	+0.00(+0.00%)
Feb 08, 2018	33.87	33.87	33.87	33.87	0	+0.00(+0.00%)
Feb 07, 2018	33.87	33.87	33.87	33.87	2,445	+0.00(+0.00%)
Feb 06, 2018	33.87	33.87	33.87	33.87	0	-0.23(-0.67%)
Feb 02, 2018		34.10	34.10	34.10	0	+0.00(+0.00%)
Feb 01, 2018	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Jan 31, 2018	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Jan 30, 2018	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Jan 29, 2018	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Jan 26, 2018	34.10	34.10	34.10	34.10	264	-0.01(-0.03%)
Jan 25, 2018	34.11	34.11	34.11	34.11	119	-0.09(-0.28%)
Jan 24, 2018	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
Jan 23, 2018	34.20	34.20	34.20	34.20	1	+0.00(+0.00%)
Jan 22, 2018	34.20	34.20	34.20	34.20	75	+0.00(+0.00%)
Jan 19, 2018	34.05	34.20	34.05	34.20	211	+0.00(+0.00%)
Jan 18, 2018	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
Jan 17, 2018	34.17	34.20	34.17	34.20	754	+0.20(+0.58%)
Jan 16, 2018	34.00	34.00	34.00	34.00	105	+0.03(+0.08%)
Jan 12, 2018		33.97	33.97	33.97	0	+0.00(+0.00%)
Jan 11, 2018	33.97	33.97	33.97	33.97	0	+0.00(+0.00%)
Jan 10, 2018	33.97	33.97	33.97	33.97	0	+0.00(+0.00%)
Jan 09, 2018	33.97	33.97	33.97	33.97	0	+0.00(+0.00%)
Jan 08, 2018	33.97	33.97	33.97	33.97	193	-0.18(-0.53%)
Jan 05, 2018	34.15	34.15	34.15	34.15	2	+0.00(+0.00%)
Jan 04, 2018	34.15	34.15	34.15	34.15	3	+0.00(+0.00%)
Jan 03, 2018	34.15	34.15	34.15	34.15	45	-0.09(-0.28%)
Jan 02, 2018	34.25	34.25	34.25	34.25	5	+0.00(+0.00%)
Dec 29, 2017		34.25	34.25	34.25	0	+0.01(+0.03%)
Dec 28, 2017	34.24	34.24	34.24	34.24	0	+0.00(+0.00%)
Dec 27, 2017	34.24	34.24	34.24	34.24	0	+0.00(+0.00%)
Dec 26, 2017	34.24	34.24	34.24	34.24	439	+0.01(+0.03%)
Dec 22, 2017	34.23	34.23	34.23	34.23	104	+0.03(+0.09%)
Dec 21, 2017	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
Dec 20, 2017	34.20	34.20	34.20	34.20	28	+0.00(+0.00%)
Dec 19, 2017	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
Dec 18, 2017	34.20	34.20	34.20	34.20	1,715	+0.30(+0.89%)
Dec 15, 2017	33.90	33.90	33.90	33.90	84	-0.25(-0.75%)
Dec 14, 2017	34.15	34.15	34.15	34.15	0	+0.00(+0.00%)
Dec 13, 2017	34.15	34.15	34.15	34.15	0	+0.00(+0.00%)
Dec 12, 2017	34.15	34.15	34.15	34.15	0	+0.00(+0.00%)
Dec 11, 2017	34.15	34.15	34.15	34.15	0	+0.00(+0.00%)
Dec 08, 2017	34.15	34.15	34.15	34.15	0	+0.00(+0.00%)
Dec 07, 2017	34.15	34.15	34.15	34.15	4,683	+0.02(+0.06%)
Dec 06, 2017	34.14	34.14	34.14	34.14	0	+0.00(+0.00%)
Dec 05, 2017	34.13	34.14	34.13	34.14	600	+0.29(+0.86%)
Dec 04, 2017	33.84	33.84	33.84	33.84	238	+0.00(+0.00%)
Dec 01, 2017	33.84	33.84	33.84	33.84	42	+0.00(+0.00%)
Nov 30, 2017	33.84	33.84	33.84	33.84	18	+0.00(+0.00%)
Nov 29, 2017	33.80	33.84	33.80	33.84	539	-0.19(-0.55%)
Nov 28, 2017	34.03	34.03	34.03	34.03	0	+0.00(+0.00%)
Nov 27, 2017	34.03	34.03	34.03	34.03	0	+0.00(+0.00%)
Nov 24, 2017	34.03	34.03	34.03	34.03	0	+0.00(+0.00%)
Nov 22, 2017	34.03	34.03	34.03	34.03	86	+0.00(+0.00%)
Nov 21, 2017	34.04	34.04	34.03	34.03	805	+0.04(+0.12%)
Nov 20, 2017	33.99	33.99	33.99	33.99	0	+0.00(+0.00%)
Nov 17, 2017	33.99	33.99	33.99	33.99	0	+0.00(+0.00%)
Nov 16, 2017	34.14	34.14	33.97	33.99	3,580	+0.01(+0.03%)
Nov 15, 2017	33.97	33.99	33.97	33.98	3,534	+0.01(+0.02%)
Nov 14, 2017	33.97	33.97	33.97	33.97	1,236	-0.03(-0.08%)
Nov 13, 2017	34.00	34.00	34.00	34.00	711	+0.24(+0.70%)
Nov 10, 2017	33.77	33.77	33.77	33.77	0	+0.00(+0.00%)
Nov 09, 2017	33.80	33.80	33.76	33.77	1,484	-0.28(-0.82%)
Nov 08, 2017	34.05	34.05	34.05	34.05	89	+0.00(+0.00%)
Nov 07, 2017	34.02	34.05	34.02	34.05	8,563	+0.30(+0.88%)
Nov 06, 2017	33.75	33.75	33.75	33.75	0	+0.00(+0.00%)
Nov 03, 2017	33.75	33.75	33.75	33.75	0	+0.00(+0.00%)
Nov 02, 2017	33.75	33.75	33.75	33.75	1	+0.00(+0.00%)
Nov 01, 2017	33.75	33.75	33.75	33.75	0	+0.00(+0.00%)
Oct 31, 2017	33.75	33.75	33.75	33.75	0	+0.00(+0.00%)
Oct 30, 2017	33.75	33.75	33.75	33.75	354	+0.01(+0.03%)
Oct 27, 2017	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Oct 26, 2017	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Oct 25, 2017	33.74	33.74	33.74	33.74	259	+0.01(+0.03%)
Oct 24, 2017	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Oct 23, 2017	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Oct 20, 2017	33.73	33.73	33.73	33.73	105	+0.00(+0.00%)
Oct 19, 2017	33.73	33.73	33.73	33.73	252	+0.00(+0.00%)
Oct 18, 2017	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Oct 17, 2017	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Oct 16, 2017	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Oct 13, 2017	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Oct 12, 2017	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Oct 11, 2017	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Oct 10, 2017	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Oct 09, 2017	33.73	33.73	33.73	33.73	3	-0.20(-0.58%)
Oct 06, 2017	33.83	33.97	33.83	33.93	14,685	+0.09(+0.28%)
Oct 05, 2017	33.83	33.83	33.83	33.83	1	+0.00(+0.00%)
Oct 04, 2017	33.83	33.83	33.83	33.83	0	+0.00(+0.00%)
Oct 03, 2017	33.83	33.83	33.83	33.83	3	+0.00(+0.00%)
Oct 02, 2017	33.83	33.83	33.83	33.83	0	+0.00(+0.00%)
Sep 29, 2017	33.83	33.83	33.83	33.83	0	+0.00(+0.00%)
Sep 28, 2017	33.83	33.83	33.83	33.83	105	+0.09(+0.27%)
Sep 27, 2017	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 26, 2017	33.74	33.74	33.74	33.74	286	+0.05(+0.15%)
Sep 25, 2017	33.69	33.69	33.69	33.69	0	+0.00(+0.00%)
Sep 22, 2017	33.69	33.69	33.69	33.69	0	+0.00(+0.00%)
Sep 21, 2017	33.69	33.69	33.69	33.69	2	-0.23(-0.67%)
Sep 20, 2017	33.92	33.92	33.92	33.92	0	+0.00(+0.00%)
Sep 19, 2017	33.92	33.92	33.92	33.92	212	-0.23(-0.66%)
Sep 18, 2017	34.30	34.30	34.05	34.14	16,151	-0.09(-0.27%)
Sep 15, 2017	34.24	34.24	34.24	34.24	0	+0.00(+0.00%)
Sep 14, 2017	34.24	34.24	34.24	34.24	0	+0.00(+0.00%)
Sep 13, 2017	34.24	34.24	34.24	34.24	106	+0.18(+0.54%)
Sep 12, 2017	34.05	34.05	34.05	34.05	212	-0.11(-0.32%)
Sep 11, 2017	34.16	34.16	34.16	34.16	0	+0.00(+0.00%)
Sep 08, 2017	34.16	34.16	34.16	34.16	10,460	+0.07(+0.19%)
Sep 07, 2017	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Sep 06, 2017	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Sep 05, 2017	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Sep 01, 2017	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Aug 31, 2017	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Aug 30, 2017	33.87	34.10	33.84	34.10	391	+0.12(+0.36%)
Aug 29, 2017	33.97	33.97	33.97	33.97	531	+0.00(+0.00%)
Aug 28, 2017	33.93	34.05	33.93	33.97	1,778	+0.13(+0.39%)
Aug 25, 2017	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Aug 24, 2017	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Aug 23, 2017	33.77	33.84	33.77	33.84	1,641	-0.10(-0.28%)
Aug 22, 2017	33.94	33.94	33.94	33.94	0	+0.00(+0.00%)
Aug 21, 2017	33.94	33.94	33.94	33.94	3,400	+0.21(+0.61%)
Aug 18, 2017	33.73	33.73	33.73	33.73	1,275	+0.05(+0.14%)
Aug 17, 2017	33.75	33.81	33.68	33.68	13,601	+0.08(+0.22%)
Aug 16, 2017	33.61	33.61	33.61	33.61	106	+0.03(+0.08%)
Aug 15, 2017	33.62	33.62	33.56	33.58	9,032	+0.03(+0.08%)
Aug 14, 2017	33.55	33.60	33.55	33.55	3,187	+0.02(+0.06%)
Aug 11, 2017	33.58	33.58	33.53	33.53	4,250	-0.12(-0.36%)
Aug 10, 2017	33.65	33.65	33.65	33.65	2,550	+0.00(+0.00%)
Aug 09, 2017	33.58	33.66	33.56	33.65	25,715	-0.18(-0.53%)
Aug 08, 2017	33.54	33.83	33.54	33.83	1,806	+0.00(+0.00%)
Aug 07, 2017	33.88	33.88	33.72	33.83	11,993	-0.01(-0.03%)
Aug 04, 2017	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Aug 03, 2017	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Aug 02, 2017	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Aug 01, 2017	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Jul 31, 2017	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Jul 28, 2017	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Jul 27, 2017	34.01	34.01	33.82	33.84	4,632	-0.05(-0.14%)
Jul 26, 2017	33.96	33.96	33.78	33.89	5,867	+0.17(+0.50%)
Jul 25, 2017	33.72	33.72	33.72	33.72	0	+0.00(+0.00%)
Jul 24, 2017	33.72	33.72	33.72	33.72	0	+0.00(+0.00%)
Jul 21, 2017	33.72	33.72	33.72	33.72	2	-0.01(-0.03%)
Jul 20, 2017	33.73	33.73	33.73	33.73	85	+0.00(+0.00%)
Jul 19, 2017	33.73	33.73	33.73	33.73	99	+0.00(+0.00%)
Jul 18, 2017	33.73	33.73	33.73	33.73	318	-0.07(-0.22%)
Jul 17, 2017	33.80	33.80	33.80	33.80	334	-0.21(-0.61%)
Jul 14, 2017	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jul 13, 2017	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jul 12, 2017	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jul 11, 2017	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jul 10, 2017	34.01	34.01	34.01	34.01	8,121	+0.00(+0.00%)
Jul 07, 2017	34.01	34.01	34.01	34.01	2	+0.00(+0.00%)
Jul 06, 2017	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jul 05, 2017	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jul 03, 2017	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jun 30, 2017	34.01	34.01	34.01	34.01	96	+0.00(+0.00%)
Jun 29, 2017	34.03	34.03	34.01	34.01	212	+0.00(+0.00%)
Jun 28, 2017	33.98	34.01	33.97	34.01	4,887	+0.44(+1.32%)
Jun 27, 2017	33.93	33.93	33.57	33.57	1,275	+0.00(+0.00%)
Jun 26, 2017	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Jun 23, 2017	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Jun 22, 2017	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Jun 21, 2017	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Jun 20, 2017	33.72	33.72	33.57	33.57	743	+0.00(+0.00%)
Jun 19, 2017	33.57	33.57	33.57	33.57	23	+0.00(+0.00%)
Jun 16, 2017	33.57	33.57	33.57	33.57	13	+0.00(+0.00%)
Jun 15, 2017	33.71	33.71	33.57	33.57	743	+0.00(+0.00%)
Jun 14, 2017	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Jun 13, 2017	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Jun 12, 2017	33.57	33.57	33.57	33.57	106	-0.04(-0.11%)
Jun 09, 2017	33.61	33.61	33.61	33.61	0	+0.00(+0.00%)
Jun 08, 2017	33.61	33.61	33.61	33.61	0	+0.00(+0.00%)
Jun 07, 2017	33.62	33.62	33.58	33.61	30,254	-0.08(-0.25%)
Jun 06, 2017	33.69	33.69	33.69	33.69	0	+0.00(+0.00%)
Jun 05, 2017	33.69	33.69	33.69	33.69	0	+0.00(+0.00%)
Jun 02, 2017	33.69	33.69	33.69	33.69	1	+0.00(+0.00%)

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.