Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.01	37.01	36.97	36.98	2,100	+0.12(+0.33%)
Dec 28, 2018	36.86	36.86	36.86	36.86	0	-0.02(-0.04%)
Dec 27, 2018	36.86	36.88	36.86	36.88	438	+0.09(+0.23%)
Dec 26, 2018	36.83	36.83	36.79	36.79	304	+0.11(+0.30%)
Dec 24, 2018	36.68	36.68	36.68	36.68	100	-0.10(-0.27%)
Dec 21, 2018	36.78	36.78	36.78	36.78	0	-0.02(-0.05%)
Dec 20, 2018	36.80	36.80	36.80	36.80	0	+0.21(+0.57%)
Dec 19, 2018	36.78	36.78	36.58	36.59	3,949	-0.07(-0.19%)
Dec 18, 2018	36.97	37.04	36.66	36.66	3,379	-0.28(-0.76%)
Dec 17, 2018	37.07	37.07	36.94	36.94	240	-0.27(-0.74%)
Dec 14, 2018	37.22	37.27	37.21	37.22	6,200	-0.01(-0.03%)
Dec 13, 2018	37.27	37.27	37.22	37.22	1,352	+0.08(+0.23%)
Dec 12, 2018	37.15	37.15	37.06	37.14	3,543	-0.42(-1.12%)
Dec 11, 2018	37.32	37.60	37.32	37.56	6,183	+0.51(+1.38%)
Dec 10, 2018	36.93	37.05	36.80	37.05	5,902	+0.09(+0.24%)
Dec 07, 2018	37.03	37.04	36.96	36.96	12,800	-0.31(-0.83%)
Dec 06, 2018	37.06	37.28	37.06	37.27	3,307	+0.32(+0.87%)
Dec 04, 2018	36.99	37.00	36.95	36.95	400	-0.01(-0.02%)
Dec 03, 2018	36.97	37.04	36.96	36.96	564	+0.05(+0.12%)
Nov 30, 2018	36.84	36.91	36.78	36.91	1,000	+0.05(+0.14%)
Nov 29, 2018	36.86	36.86	36.86	36.86	299	+0.11(+0.30%)
Nov 28, 2018	36.73	36.83	36.73	36.75	584	+0.03(+0.08%)
Nov 27, 2018	36.65	36.72	36.65	36.72	400	-0.08(-0.20%)
Nov 26, 2018	36.70	36.87	36.70	36.80	1,523	+0.38(+1.03%)
Nov 23, 2018	36.42	36.42	36.42	36.42	0	+0.00(+0.00%)
Nov 21, 2018		36.42	36.42	36.42	0	-0.15(-0.41%)
Nov 20, 2018	36.72	36.74	36.30	36.57	18,410	-0.19(-0.52%)
Nov 19, 2018	36.78	36.78	36.70	36.76	1,075	+0.20(+0.55%)
Nov 16, 2018	36.76	36.81	36.54	36.56	5,400	-0.13(-0.35%)
Nov 15, 2018	36.69	36.69	36.69	36.69	299	-0.15(-0.41%)
Nov 14, 2018	36.83	36.84	36.83	36.84	13,822	-0.01(-0.03%)
Nov 13, 2018	36.65	36.92	36.65	36.85	5,301	+0.28(+0.77%)
Nov 12, 2018	36.56	36.57	36.29	36.57	1,937	+0.05(+0.15%)
Nov 09, 2018	36.49	36.52	36.49	36.52	300	-0.07(-0.18%)
Nov 08, 2018	36.58	36.58	36.58	36.58	207	-0.06(-0.17%)
Nov 07, 2018	36.47	36.72	36.47	36.65	12,796	+0.25(+0.67%)
Nov 06, 2018	36.40	36.40	36.40	36.40	213	+0.04(+0.11%)
Nov 05, 2018	36.36	36.36	36.36	36.36	10	-0.00(-0.00%)
Nov 02, 2018	36.36	36.36	36.36	36.36	100	+0.00(+0.00%)
Nov 01, 2018	36.36	36.36	36.36	36.36	234	+0.01(+0.03%)
Oct 31, 2018	36.35	36.35	36.35	36.35	765	+0.21(+0.58%)
Oct 30, 2018	36.33	36.33	36.14	36.14	529	+0.00(+0.00%)
Oct 29, 2018	36.14	36.14	36.14	36.14	29	+0.00(+0.00%)
Oct 26, 2018	36.14	36.14	36.01	36.14	700	+0.12(+0.33%)
Oct 25, 2018	36.02	36.02	36.02	36.02	80	+0.00(+0.00%)
Oct 24, 2018	36.02	36.02	36.02	36.02	161	-0.13(-0.36%)
Oct 23, 2018	36.15	36.15	36.15	36.15	0	+0.00(+0.00%)
Oct 22, 2018	36.09	36.15	36.09	36.15	739	+0.16(+0.44%)
Oct 19, 2018	35.99	35.99	35.99	35.99	100	+0.00(+0.00%)
Oct 18, 2018	35.99	35.99	35.99	35.99	0	+0.00(+0.00%)
Oct 17, 2018	36.11	36.13	35.97	35.99	9,305	-0.18(-0.50%)
Oct 16, 2018	36.28	36.28	36.17	36.17	1,071	+0.00(+0.00%)
Oct 15, 2018	36.10	36.17	36.10	36.17	315	+0.06(+0.17%)
Oct 12, 2018	36.11	36.12	36.11	36.11	2,600	-0.15(-0.41%)
Oct 11, 2018	36.26	36.26	36.26	36.26	0	+0.00(+0.00%)
Oct 10, 2018	36.37	36.37	36.26	36.26	305	-0.05(-0.14%)
Oct 09, 2018	36.13	36.31	36.13	36.31	300	+0.00(+0.00%)
Oct 08, 2018	36.16	36.31	36.16	36.31	300	+0.00(+0.00%)
Oct 05, 2018	36.24	36.31	36.19	36.31	900	+0.13(+0.36%)
Oct 04, 2018	36.18	36.18	36.18	36.18	44	+0.00(+0.00%)
Oct 03, 2018	36.24	36.24	36.18	36.18	782	-0.11(-0.30%)
Oct 02, 2018	36.29	36.29	36.29	36.29	0	+0.00(+0.00%)
Oct 01, 2018	36.29	36.29	36.29	36.29	62	-0.00(-0.01%)
Sep 28, 2018	36.29	36.29	36.29	36.29	200	+0.02(+0.05%)
Sep 27, 2018	36.27	36.27	36.27	36.27	500	+0.08(+0.21%)
Sep 26, 2018	36.20	36.20	36.20	36.20	0	-0.44(-1.21%)
Sep 25, 2018	36.64	36.64	36.64	36.64	109	-0.01(-0.03%)
Sep 24, 2018	36.65	36.65	36.65	36.65	228	-0.01(-0.03%)
Sep 21, 2018	36.66	36.66	36.66	36.66	0	+0.00(+0.00%)
Sep 20, 2018	36.66	36.66	36.66	36.66	0	+0.00(+0.00%)
Sep 19, 2018	36.66	36.66	36.66	36.66	0	+0.00(+0.00%)
Sep 18, 2018	36.72	36.72	36.66	36.66	402	+0.01(+0.03%)
Sep 17, 2018	36.65	36.65	36.65	36.65	108	+0.08(+0.22%)
Sep 14, 2018	36.57	36.57	36.57	36.57	0	+0.00(+0.00%)
Sep 13, 2018	36.57	36.57	36.57	36.57	100	-0.05(-0.14%)
Sep 12, 2018	36.62	36.62	36.62	36.62	0	+0.00(+0.00%)
Sep 11, 2018	36.62	36.62	36.62	36.62	100	+0.03(+0.08%)
Sep 10, 2018	36.59	36.59	36.59	36.59	3,814	-0.05(-0.14%)
Sep 07, 2018	36.49	36.64	36.46	36.64	17,800	+0.17(+0.47%)
Sep 06, 2018	36.51	36.53	36.47	36.47	26,155	+0.07(+0.19%)
Sep 05, 2018	36.53	36.53	36.40	36.40	15,314	-0.07(-0.20%)
Sep 04, 2018	36.47	36.47	36.47	36.47	143	+0.04(+0.12%)
Aug 31, 2018		36.43	36.43	36.43	0	+0.00(+0.00%)
Aug 30, 2018	36.58	36.58	36.43	36.43	70,773	-0.11(-0.30%)
Aug 29, 2018	36.54	36.54	36.50	36.54	517	+0.04(+0.11%)
Aug 28, 2018	36.50	36.50	36.50	36.50	6	+0.00(+0.00%)
Aug 27, 2018	36.50	36.50	36.50	36.50	616	-0.00(-0.00%)
Aug 24, 2018	36.50	36.50	36.50	36.50	100	+0.00(+0.01%)
Aug 23, 2018	36.50	36.50	36.50	36.50	65	+0.00(+0.00%)
Aug 22, 2018	36.50	36.50	36.50	36.50	780	+0.01(+0.02%)
Aug 21, 2018	36.49	36.49	36.49	36.49	521	-0.05(-0.14%)
Aug 20, 2018	36.54	36.54	36.54	36.54	882	+0.01(+0.03%)
Aug 17, 2018	36.53	36.53	36.53	36.53	0	+0.00(+0.00%)
Aug 16, 2018	36.46	36.53	36.46	36.53	907	+0.16(+0.44%)
Aug 15, 2018	36.37	36.37	36.37	36.37	43	+0.00(+0.00%)
Aug 14, 2018	36.52	36.52	36.37	36.37	200	+0.35(+0.97%)
Aug 13, 2018	36.02	36.02	36.02	36.02	0	+0.00(+0.00%)
Aug 10, 2018	36.02	36.02	36.02	36.02	100	+0.00(+0.00%)
Aug 09, 2018	36.27	36.27	36.02	36.02	100	+0.00(+0.00%)
Aug 08, 2018	36.02	36.02	36.02	36.02	150	+0.00(+0.00%)
Aug 07, 2018	36.02	36.02	36.02	36.02	672	-0.15(-0.41%)
Aug 06, 2018	36.17	36.17	36.17	36.17	65	+0.00(+0.00%)
Aug 03, 2018	36.17	36.17	36.17	36.17	100	-0.06(-0.17%)
Aug 02, 2018	36.27	36.27	36.23	36.23	63,490	-0.17(-0.46%)
Aug 01, 2018	36.40	36.40	36.40	36.40	4,437	+0.00(+0.00%)
Jul 31, 2018	36.40	36.40	36.40	36.40	0	+0.00(+0.00%)
Jul 30, 2018	36.40	36.40	36.40	36.40	0	-0.00(-0.01%)
Jul 27, 2018	36.40	36.40	36.40	36.40	100	+0.00(+0.01%)
Jul 26, 2018	36.40	36.40	36.40	36.40	0	+0.00(+0.00%)
Jul 25, 2018	36.40	36.40	36.40	36.40	10	+0.00(+0.00%)
Jul 24, 2018	36.40	36.40	36.40	36.40	0	+0.00(+0.00%)
Jul 23, 2018	36.40	36.40	36.40	36.40	300	-0.07(-0.20%)
Jul 20, 2018	36.47	36.47	36.47	36.47	0	+0.00(+0.00%)
Jul 19, 2018	36.47	36.47	36.12	36.47	403	+0.01(+0.03%)
Jul 18, 2018	36.46	36.46	36.46	36.46	0	+0.00(+0.00%)
Jul 17, 2018	36.52	36.52	36.46	36.46	8,454	+0.25(+0.69%)
Jul 16, 2018	36.21	36.21	36.21	36.21	0	+0.00(+0.00%)
Jul 13, 2018	36.21	36.21	36.21	36.21	316	+0.12(+0.33%)
Jul 12, 2018	36.09	36.09	36.09	36.09	50	+0.00(+0.00%)
Jul 11, 2018	36.09	36.09	36.09	36.09	31	+0.00(+0.00%)
Jul 10, 2018	36.09	36.09	36.09	36.09	0	+0.00(+0.00%)
Jul 09, 2018	36.17	36.17	36.09	36.09	5,528	+0.24(+0.67%)
Jul 06, 2018	35.85	35.85	35.85	35.85	0	+0.00(+0.00%)
Jul 05, 2018	35.85	35.85	35.85	35.85	109	+0.40(+1.13%)
Jul 03, 2018		35.45	35.45	35.45	0	-0.09(-0.25%)
Jul 02, 2018	35.54	35.54	35.54	35.54	57	+0.00(+0.00%)
Jun 29, 2018	35.54	35.54	35.54	35.54	14	-0.03(-0.08%)
Jun 28, 2018	35.82	35.82	35.57	35.57	604	+0.22(+0.62%)
Jun 27, 2018	35.35	35.35	35.35	35.35	69	+0.00(+0.00%)
Jun 26, 2018	35.53	35.53	35.35	35.35	867	-0.87(-2.40%)
Jun 25, 2018	36.22	36.22	36.22	36.22	9	+0.00(+0.00%)
Jun 22, 2018	36.22	36.22	36.22	36.22	0	+0.00(+0.00%)
Jun 21, 2018	36.22	36.22	36.22	36.22	3	+0.40(+1.12%)
Jun 20, 2018	35.98	35.98	35.82	35.82	313	-0.07(-0.20%)
Jun 19, 2018	35.89	35.89	35.89	35.89	58	+0.00(+0.00%)
Jun 18, 2018	35.89	35.89	35.89	35.89	117	+0.00(+0.00%)
Jun 15, 2018	35.89	35.89	35.89	35.89	2	+0.07(+0.20%)
Jun 14, 2018	35.82	35.82	35.82	35.82	3	+0.22(+0.62%)
Jun 13, 2018	35.60	35.60	35.60	35.60	0	+0.00(+0.00%)
Jun 12, 2018	35.61	35.61	35.60	35.60	250	+0.06(+0.17%)
Jun 11, 2018	35.54	35.54	35.54	35.54	1,968	+0.21(+0.59%)
Jun 08, 2018	35.33	35.33	35.33	35.33	60	+0.00(+0.00%)
Jun 07, 2018	35.33	35.33	35.33	35.33	589	+0.00(+0.00%)
Jun 06, 2018	35.34	35.34	35.33	35.33	9,500	-0.01(-0.02%)
Jun 05, 2018	35.34	35.34	35.34	35.34	1,006	-0.34(-0.96%)
Jun 04, 2018	35.68	35.68	35.68	35.68	13	+0.00(+0.00%)
Jun 01, 2018	35.68	35.68	35.68	35.68	13	+0.46(+1.32%)
May 31, 2018	35.22	35.22	35.22	35.22	0	+0.00(+0.00%)
May 30, 2018	35.22	35.22	35.22	35.22	2	+0.00(+0.00%)
May 29, 2018	35.22	35.22	35.22	35.22	28	+0.00(+0.00%)
May 25, 2018		35.22	35.22	35.22	0	+0.00(+0.00%)
May 24, 2018	35.22	35.22	35.22	35.22	1	+0.00(+0.00%)
May 23, 2018	35.22	35.22	35.22	35.22	144	-0.08(-0.23%)
May 22, 2018	35.30	35.30	35.30	35.30	127	+0.05(+0.16%)
May 21, 2018	35.21	35.24	35.21	35.24	200	+0.09(+0.26%)
May 18, 2018	35.15	35.15	35.15	35.15	862	-0.26(-0.74%)
May 17, 2018	35.41	35.41	35.41	35.41	3	+0.18(+0.53%)
May 16, 2018	35.23	35.23	35.23	35.23	5	+0.00(+0.00%)
May 15, 2018	35.23	35.23	35.23	35.23	0	+0.00(+0.00%)
May 14, 2018	35.23	35.23	35.23	35.23	0	+0.00(+0.00%)
May 11, 2018	35.25	35.34	35.22	35.23	6,600	+0.23(+0.64%)
May 10, 2018	35.00	35.00	35.00	35.00	1	+0.00(+0.00%)
May 09, 2018	34.99	35.00	34.99	35.00	798	+0.02(+0.06%)
May 08, 2018	34.98	34.98	34.98	34.98	0	+0.00(+0.00%)
May 07, 2018	34.95	34.98	34.95	34.98	3,390	-0.26(-0.74%)
May 04, 2018	35.24	35.24	35.24	35.24	0	+0.00(+0.00%)
May 03, 2018	35.24	35.24	35.24	35.24	4	+0.00(+0.00%)
May 02, 2018	35.24	35.24	35.24	35.24	1	+0.00(+0.00%)
May 01, 2018	35.24	35.24	35.24	35.24	12	+0.00(+0.00%)
Apr 30, 2018	35.24	35.24	35.24	35.24	0	+0.00(+0.00%)
Apr 27, 2018	35.24	35.24	35.24	35.24	1	+0.00(+0.00%)
Apr 26, 2018	35.24	35.24	35.24	35.24	4	+0.50(+1.44%)
Apr 25, 2018	34.74	34.74	34.74	34.74	1	+0.00(+0.00%)
Apr 24, 2018	34.79	34.79	34.73	34.74	1,200	-0.45(-1.29%)
Apr 23, 2018	35.02	35.19	35.02	35.19	1,100	+0.00(+0.00%)
Apr 20, 2018	35.19	35.19	35.19	35.19	17	+0.00(+0.00%)
Apr 19, 2018	35.19	35.19	35.19	35.19	0	+0.00(+0.00%)
Apr 18, 2018	35.19	35.19	35.19	35.19	1	+0.00(+0.00%)
Apr 17, 2018	35.19	35.19	35.19	35.19	122	+0.00(+0.00%)
Apr 16, 2018	35.23	35.23	35.19	35.19	817	+0.08(+0.24%)
Apr 13, 2018	35.11	35.11	35.11	35.11	35	+0.00(+0.00%)
Apr 12, 2018	35.11	35.11	35.11	35.11	0	+0.00(+0.00%)
Apr 11, 2018	35.11	35.11	35.11	35.11	0	+0.00(+0.00%)
Apr 10, 2018	35.11	35.11	35.11	35.11	24	+0.00(+0.00%)
Apr 09, 2018	35.11	35.11	35.11	35.11	0	+0.00(+0.00%)
Apr 06, 2018	35.11	35.11	35.11	35.11	3,720	-0.06(-0.17%)
Apr 05, 2018	35.17	35.17	35.17	35.17	16	+0.00(+0.00%)
Apr 04, 2018	35.17	35.17	35.17	35.17	124	-0.13(-0.37%)
Apr 03, 2018	35.30	35.30	35.30	35.30	0	+0.00(+0.00%)
Apr 02, 2018	35.30	35.30	35.30	35.30	3	-0.07(-0.20%)
Mar 29, 2018		35.37	35.37	35.37	0	+0.00(+0.00%)
Mar 28, 2018	35.37	35.37	35.37	35.37	1	+0.00(+0.00%)
Mar 27, 2018	35.37	35.37	35.37	35.37	0	+0.00(+0.00%)
Mar 26, 2018	35.37	35.37	35.37	35.37	0	+0.00(+0.00%)
Mar 23, 2018	35.37	35.37	35.37	35.37	70	+0.00(+0.00%)
Mar 22, 2018	35.37	35.37	35.37	35.37	0	+0.00(+0.00%)
Mar 21, 2018	35.37	35.37	35.37	35.37	0	+0.00(+0.00%)
Mar 20, 2018	35.37	35.37	35.37	35.37	1	+0.00(+0.00%)
Mar 19, 2018	35.53	35.53	35.37	35.37	169	+0.00(+0.00%)
Mar 16, 2018	35.37	35.37	35.37	35.37	330	-0.05(-0.13%)
Mar 15, 2018	35.41	35.41	35.41	35.41	0	+0.00(+0.00%)
Mar 14, 2018	35.41	35.41	35.41	35.41	0	+0.00(+0.00%)
Mar 13, 2018	35.41	35.41	35.41	35.41	7	+0.00(+0.00%)
Mar 12, 2018	35.41	35.41	35.41	35.41	15	+0.00(+0.00%)
Mar 09, 2018	35.41	35.41	35.41	35.41	40	+0.00(+0.00%)
Mar 08, 2018	35.40	35.47	35.37	35.41	1,136	+0.01(+0.01%)
Mar 07, 2018	35.41	35.41	35.41	35.41	2,932	+0.00(+0.00%)
Mar 06, 2018	35.41	35.41	35.41	35.41	856	-0.26(-0.73%)
Mar 05, 2018	35.67	35.67	35.67	35.67	0	+0.00(+0.00%)
Mar 02, 2018	35.67	35.67	35.67	35.67	0	+0.00(+0.00%)
Mar 01, 2018	35.67	35.67	35.67	35.67	0	+0.00(+0.00%)
Feb 28, 2018	35.67	35.67	35.67	35.67	24	+0.00(+0.00%)
Feb 27, 2018	35.67	35.67	35.67	35.67	0	+0.00(+0.00%)
Feb 26, 2018	35.67	35.67	35.67	35.67	243	+0.05(+0.14%)
Feb 23, 2018	35.62	35.62	35.62	35.62	23	+0.00(+0.00%)
Feb 22, 2018	35.62	35.62	35.62	35.62	2	+0.00(+0.00%)
Feb 21, 2018	35.62	35.62	35.62	35.62	0	+0.00(+0.00%)
Feb 20, 2018	35.62	35.62	35.62	35.62	74	+0.00(+0.00%)
Feb 16, 2018		35.62	35.62	35.62	0	-0.05(-0.13%)
Feb 15, 2018	35.58	35.67	35.58	35.67	202	+0.14(+0.38%)
Feb 14, 2018	35.53	35.53	35.53	35.53	3	+0.00(+0.00%)
Feb 13, 2018	35.53	35.53	35.53	35.53	400	-0.33(-0.92%)
Feb 12, 2018	35.86	35.86	35.86	35.86	0	+0.00(+0.00%)
Feb 09, 2018	35.86	35.86	35.86	35.86	0	+0.00(+0.00%)
Feb 08, 2018	35.86	35.86	35.86	35.86	0	+0.00(+0.00%)
Feb 07, 2018	35.86	35.86	35.86	35.86	2,310	+0.00(+0.00%)
Feb 06, 2018	35.86	35.86	35.86	35.86	0	-0.24(-0.67%)
Feb 02, 2018		36.10	36.10	36.10	0	+0.00(+0.00%)
Feb 01, 2018	36.10	36.10	36.10	36.10	0	+0.00(+0.00%)
Jan 31, 2018	36.10	36.10	36.10	36.10	0	+0.00(+0.00%)
Jan 30, 2018	36.10	36.10	36.10	36.10	0	+0.00(+0.00%)
Jan 29, 2018	36.10	36.10	36.10	36.10	0	+0.00(+0.00%)
Jan 26, 2018	36.10	36.10	36.10	36.10	250	-0.01(-0.03%)
Jan 25, 2018	36.11	36.11	36.11	36.11	113	-0.10(-0.28%)
Jan 24, 2018	36.21	36.21	36.21	36.21	0	+0.00(+0.00%)
Jan 23, 2018	36.21	36.21	36.21	36.21	1	+0.00(+0.00%)
Jan 22, 2018	36.21	36.21	36.21	36.21	71	+0.00(+0.00%)
Jan 19, 2018	36.05	36.21	36.05	36.21	200	+0.00(+0.00%)
Jan 18, 2018	36.21	36.21	36.21	36.21	0	+0.00(+0.00%)
Jan 17, 2018	36.18	36.21	36.18	36.21	713	+0.21(+0.58%)
Jan 16, 2018	36.00	36.00	36.00	36.00	100	+0.03(+0.08%)
Jan 12, 2018		35.97	35.97	35.97	0	+0.00(+0.00%)
Jan 11, 2018	35.97	35.97	35.97	35.97	0	+0.00(+0.00%)
Jan 10, 2018	35.97	35.97	35.97	35.97	0	+0.00(+0.00%)
Jan 09, 2018	35.97	35.97	35.97	35.97	0	+0.00(+0.00%)
Jan 08, 2018	35.97	35.97	35.97	35.97	183	-0.19(-0.53%)
Jan 05, 2018	36.16	36.16	36.16	36.16	2	+0.00(+0.00%)
Jan 04, 2018	36.16	36.16	36.16	36.16	3	+0.00(+0.00%)
Jan 03, 2018	36.16	36.16	36.16	36.16	43	-0.10(-0.28%)

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.