Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	35.65	35.65	35.49	35.51	2,918	-0.05(-0.13%)
Jan 30, 2019	35.51	35.58	35.51	35.56	967	+0.05(+0.13%)
Jan 29, 2019	35.65	35.65	35.51	35.51	1,498	-0.08(-0.21%)
Jan 28, 2019	35.60	35.68	35.53	35.59	6,511	+0.10(+0.29%)
Jan 25, 2019	35.48	35.48	35.48	35.48	104	+0.01(+0.03%)
Jan 24, 2019	35.47	35.47	35.47	35.47	0	+0.00(+0.00%)
Jan 23, 2019	35.47	35.47	35.45	35.47	746	+0.18(+0.52%)
Jan 22, 2019	35.43	35.43	35.26	35.29	5,147	-0.00(-0.01%)
Jan 18, 2019	35.25	35.30	35.25	35.30	730	+0.00(+0.01%)
Jan 17, 2019	35.40	35.40	35.27	35.29	9,341	+0.80(+2.33%)
Jan 16, 2019	35.67	35.67	34.49	34.49	31,126	-1.09(-3.06%)
Jan 15, 2019	35.57	35.57	35.57	35.57	114	-0.09(-0.24%)
Jan 14, 2019	35.58	35.66	35.58	35.66	1,304	-0.01(-0.04%)
Jan 11, 2019	35.58	35.68	35.58	35.67	7,724	+0.23(+0.63%)
Jan 10, 2019	35.45	35.45	35.45	35.45	202	+0.01(+0.03%)
Jan 09, 2019	35.45	35.45	35.44	35.44	199	-0.24(-0.66%)
Jan 08, 2019	35.41	35.67	35.33	35.67	24,162	+0.23(+0.65%)
Jan 07, 2019	35.39	35.45	35.31	35.45	12,017	+0.06(+0.16%)
Jan 04, 2019	35.30	35.43	35.30	35.39	521	+0.19(+0.54%)
Jan 03, 2019	35.20	35.20	35.20	35.20	0	-0.11(-0.30%)
Jan 02, 2019	35.28	35.44	35.28	35.30	2,990	-0.12(-0.34%)
Dec 31, 2018	35.45	35.45	35.42	35.43	2,192	+0.11(+0.33%)
Dec 28, 2018	35.31	35.31	35.31	35.31	0	-0.02(-0.04%)
Dec 27, 2018	35.31	35.33	35.31	35.33	457	+0.08(+0.23%)
Dec 26, 2018	35.28	35.28	35.24	35.24	317	+0.11(+0.31%)
Dec 24, 2018	35.13	35.13	35.13	35.13	104	-0.10(-0.27%)
Dec 21, 2018	35.23	35.23	35.23	35.23	0	-0.02(-0.05%)
Dec 20, 2018	35.25	35.25	35.25	35.25	0	+0.20(+0.57%)
Dec 19, 2018	35.23	35.23	35.04	35.05	4,122	-0.07(-0.19%)
Dec 18, 2018	35.41	35.48	35.11	35.11	3,527	-0.27(-0.76%)
Dec 17, 2018	35.51	35.51	35.38	35.38	250	-0.26(-0.74%)
Dec 14, 2018	35.65	35.70	35.65	35.65	6,472	-0.01(-0.03%)
Dec 13, 2018	35.70	35.70	35.66	35.66	1,411	+0.08(+0.23%)
Dec 12, 2018	35.58	35.58	35.50	35.57	3,698	-0.40(-1.12%)
Dec 11, 2018	35.75	36.01	35.75	35.98	6,455	+0.49(+1.38%)
Dec 10, 2018	35.37	35.49	35.25	35.49	6,161	+0.09(+0.24%)
Dec 07, 2018	35.47	35.48	35.40	35.40	13,363	-0.30(-0.83%)
Dec 06, 2018	35.49	35.71	35.49	35.70	3,452	+0.31(+0.87%)
Dec 04, 2018	35.43	35.44	35.39	35.39	417	-0.01(-0.02%)
Dec 03, 2018	35.41	35.48	35.40	35.40	588	+0.04(+0.12%)
Nov 30, 2018	35.29	35.35	35.23	35.35	1,044	+0.05(+0.14%)
Nov 29, 2018	35.31	35.31	35.31	35.31	312	+0.11(+0.30%)
Nov 28, 2018	35.18	35.28	35.18	35.20	609	+0.03(+0.08%)
Nov 27, 2018	35.10	35.17	35.10	35.17	417	-0.07(-0.20%)
Nov 26, 2018	35.15	35.32	35.15	35.24	1,590	+0.36(+1.03%)
Nov 23, 2018	34.88	34.88	34.88	34.88	0	+0.00(+0.00%)
Nov 21, 2018		34.88	34.88	34.88	0	-0.14(-0.41%)
Nov 20, 2018	35.17	35.20	34.77	35.03	19,220	-0.18(-0.52%)
Nov 19, 2018	35.23	35.23	35.15	35.21	1,122	+0.19(+0.55%)
Nov 16, 2018	35.21	35.26	35.00	35.02	5,637	-0.12(-0.35%)
Nov 15, 2018	35.14	35.14	35.14	35.14	312	-0.14(-0.41%)
Nov 14, 2018	35.28	35.29	35.28	35.29	14,430	-0.01(-0.03%)
Nov 13, 2018	35.10	35.36	35.10	35.30	5,534	+0.27(+0.77%)
Nov 12, 2018	35.02	35.03	34.76	35.03	2,022	+0.05(+0.15%)
Nov 09, 2018	34.95	34.98	34.95	34.98	313	-0.06(-0.18%)
Nov 08, 2018	35.04	35.04	35.04	35.04	216	-0.06(-0.17%)
Nov 07, 2018	34.93	35.17	34.93	35.10	13,359	+0.23(+0.67%)
Nov 06, 2018	34.87	34.87	34.87	34.87	222	+0.04(+0.11%)
Nov 05, 2018	34.83	34.83	34.83	34.83	10	-0.00(-0.00%)
Nov 02, 2018	34.83	34.83	34.83	34.83	104	+0.00(+0.00%)
Nov 01, 2018	34.83	34.83	34.83	34.83	244	+0.01(+0.03%)
Oct 31, 2018	34.82	34.82	34.82	34.82	798	+0.20(+0.58%)
Oct 30, 2018	34.80	34.80	34.62	34.62	552	+0.00(+0.00%)
Oct 29, 2018	34.62	34.62	34.62	34.62	30	+0.00(+0.00%)
Oct 26, 2018	34.62	34.62	34.49	34.62	730	+0.11(+0.33%)
Oct 25, 2018	34.50	34.50	34.50	34.50	83	+0.00(+0.00%)
Oct 24, 2018	34.50	34.50	34.50	34.50	168	-0.12(-0.36%)
Oct 23, 2018	34.63	34.63	34.63	34.63	0	+0.00(+0.00%)
Oct 22, 2018	34.56	34.63	34.56	34.63	771	+0.15(+0.44%)
Oct 19, 2018	34.47	34.47	34.47	34.47	104	+0.00(+0.00%)
Oct 18, 2018	34.47	34.47	34.47	34.47	0	+0.00(+0.00%)
Oct 17, 2018	34.59	34.61	34.45	34.47	9,714	-0.17(-0.50%)
Oct 16, 2018	34.75	34.75	34.65	34.65	1,118	+0.00(+0.00%)
Oct 15, 2018	34.58	34.65	34.58	34.65	328	+0.06(+0.17%)
Oct 12, 2018	34.59	34.60	34.59	34.59	2,714	-0.14(-0.41%)
Oct 11, 2018	34.73	34.73	34.73	34.73	0	+0.00(+0.00%)
Oct 10, 2018	34.84	34.84	34.73	34.73	318	-0.05(-0.14%)
Oct 09, 2018	34.61	34.78	34.61	34.78	313	+0.00(+0.00%)
Oct 08, 2018	34.64	34.78	34.64	34.78	313	+0.00(+0.00%)
Oct 05, 2018	34.71	34.78	34.66	34.78	939	+0.12(+0.36%)
Oct 04, 2018	34.65	34.65	34.65	34.65	45	+0.00(+0.00%)
Oct 03, 2018	34.71	34.71	34.65	34.65	816	-0.10(-0.30%)
Oct 02, 2018	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Oct 01, 2018	34.76	34.76	34.76	34.76	64	-0.00(-0.01%)
Sep 28, 2018	34.76	34.76	34.76	34.76	208	+0.02(+0.05%)
Sep 27, 2018	34.74	34.74	34.74	34.74	522	+0.07(+0.21%)
Sep 26, 2018	34.67	34.67	34.67	34.67	0	+0.00(+0.00%)
Sep 25, 2018	34.67	34.67	34.67	34.67	115	-0.01(-0.03%)
Sep 24, 2018	34.68	34.68	34.68	34.68	240	-0.01(-0.03%)
Sep 21, 2018	34.69	34.69	34.69	34.69	0	+0.00(+0.00%)
Sep 20, 2018	34.69	34.69	34.69	34.69	0	+0.00(+0.00%)
Sep 19, 2018	34.69	34.69	34.69	34.69	0	+0.00(+0.00%)
Sep 18, 2018	34.74	34.74	34.69	34.69	424	+0.01(+0.03%)
Sep 17, 2018	34.68	34.68	34.68	34.68	114	+0.08(+0.22%)
Sep 14, 2018	34.60	34.60	34.60	34.60	0	+0.00(+0.00%)
Sep 13, 2018	34.60	34.60	34.60	34.60	105	-0.05(-0.14%)
Sep 12, 2018	34.65	34.65	34.65	34.65	0	+0.00(+0.00%)
Sep 11, 2018	34.65	34.65	34.65	34.65	105	+0.03(+0.08%)
Sep 10, 2018	34.62	34.62	34.62	34.62	4,030	-0.05(-0.14%)
Sep 07, 2018	34.53	34.67	34.50	34.67	18,811	+0.16(+0.47%)
Sep 06, 2018	34.55	34.56	34.51	34.51	27,641	+0.07(+0.19%)
Sep 05, 2018	34.56	34.56	34.44	34.44	16,184	-0.07(-0.20%)
Sep 04, 2018	34.51	34.51	34.51	34.51	151	+0.04(+0.12%)
Aug 31, 2018		34.47	34.47	34.47	0	+0.00(+0.00%)
Aug 30, 2018	34.61	34.61	34.47	34.47	74,796	-0.10(-0.30%)
Aug 29, 2018	34.57	34.57	34.54	34.57	546	+0.04(+0.11%)
Aug 28, 2018	34.54	34.54	34.54	34.54	6	+0.00(+0.00%)
Aug 27, 2018	34.54	34.54	34.54	34.54	651	-0.00(-0.00%)
Aug 24, 2018	34.54	34.54	34.54	34.54	105	+0.00(+0.01%)
Aug 23, 2018	34.53	34.53	34.53	34.53	68	+0.00(+0.00%)
Aug 22, 2018	34.53	34.53	34.53	34.53	824	+0.01(+0.02%)
Aug 21, 2018	34.53	34.53	34.53	34.53	550	-0.05(-0.14%)
Aug 20, 2018	34.57	34.57	34.57	34.57	932	+0.01(+0.03%)
Aug 17, 2018	34.56	34.56	34.56	34.56	0	+0.00(+0.00%)
Aug 16, 2018	34.50	34.56	34.50	34.56	958	+0.15(+0.44%)
Aug 15, 2018	34.41	34.41	34.41	34.41	45	+0.00(+0.00%)
Aug 14, 2018	34.56	34.56	34.41	34.41	211	+0.33(+0.97%)
Aug 13, 2018	34.08	34.08	34.08	34.08	0	+0.00(+0.00%)
Aug 10, 2018	34.08	34.08	34.08	34.08	105	+0.00(+0.00%)
Aug 09, 2018	34.32	34.32	34.08	34.08	105	+0.00(+0.00%)
Aug 08, 2018	34.08	34.08	34.08	34.08	158	+0.00(+0.00%)
Aug 07, 2018	34.08	34.08	34.08	34.08	710	-0.14(-0.41%)
Aug 06, 2018	34.22	34.22	34.22	34.22	68	+0.00(+0.00%)
Aug 03, 2018	34.22	34.22	34.22	34.22	105	-0.06(-0.17%)
Aug 02, 2018	34.32	34.32	34.28	34.28	67,099	-0.16(-0.46%)
Aug 01, 2018	34.44	34.44	34.44	34.44	4,689	+0.00(+0.00%)
Jul 31, 2018	34.44	34.44	34.44	34.44	0	+0.00(+0.00%)
Jul 30, 2018	34.44	34.44	34.44	34.44	0	-0.00(-0.01%)
Jul 27, 2018	34.44	34.44	34.44	34.44	105	+0.00(+0.01%)
Jul 26, 2018	34.44	34.44	34.44	34.44	0	+0.00(+0.00%)
Jul 25, 2018	34.44	34.44	34.44	34.44	10	+0.00(+0.00%)
Jul 24, 2018	34.44	34.44	34.44	34.44	0	+0.00(+0.00%)
Jul 23, 2018	34.44	34.44	34.44	34.44	317	-0.07(-0.20%)
Jul 20, 2018	34.51	34.51	34.51	34.51	0	+0.00(+0.00%)
Jul 19, 2018	34.51	34.51	34.18	34.51	425	+0.01(+0.03%)
Jul 18, 2018	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jul 17, 2018	34.56	34.56	34.50	34.50	8,934	+0.24(+0.69%)
Jul 16, 2018	34.26	34.26	34.26	34.26	0	+0.00(+0.00%)
Jul 13, 2018	34.26	34.26	34.26	34.26	333	+0.11(+0.33%)
Jul 12, 2018	34.15	34.15	34.15	34.15	52	+0.00(+0.00%)
Jul 11, 2018	34.15	34.15	34.15	34.15	32	+0.00(+0.00%)
Jul 10, 2018	34.15	34.15	34.15	34.15	0	+0.00(+0.00%)
Jul 09, 2018	34.23	34.23	34.15	34.15	5,842	+0.23(+0.67%)
Jul 06, 2018	33.92	33.92	33.92	33.92	0	+0.00(+0.00%)
Jul 05, 2018	33.92	33.92	33.92	33.92	115	+0.38(+1.13%)
Jul 03, 2018		33.54	33.54	33.54	0	-0.09(-0.25%)
Jul 02, 2018	33.63	33.63	33.63	33.63	60	+0.00(+0.00%)
Jun 29, 2018	33.63	33.63	33.63	33.63	14	-0.03(-0.08%)
Jun 28, 2018	33.89	33.89	33.66	33.66	638	+0.21(+0.62%)
Jun 27, 2018	33.45	33.45	33.45	33.45	72	+0.00(+0.00%)
Jun 26, 2018	33.62	33.62	33.45	33.45	916	-0.82(-2.40%)
Jun 25, 2018	34.27	34.27	34.27	34.27	9	+0.00(+0.00%)
Jun 22, 2018	34.27	34.27	34.27	34.27	0	+0.00(+0.00%)
Jun 21, 2018	34.27	34.27	34.27	34.27	3	+0.38(+1.12%)
Jun 20, 2018	34.04	34.04	33.89	33.89	330	-0.01(-0.02%)
Jun 19, 2018	33.90	33.90	33.90	33.90	61	+0.00(+0.00%)
Jun 18, 2018	33.90	33.90	33.90	33.90	123	+0.00(+0.00%)
Jun 15, 2018	33.90	33.90	33.90	33.90	2	+0.07(+0.20%)
Jun 14, 2018	33.83	33.83	33.83	33.83	3	+0.21(+0.62%)
Jun 13, 2018	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Jun 12, 2018	33.63	33.63	33.62	33.62	264	+0.06(+0.17%)
Jun 11, 2018	33.57	33.57	33.57	33.57	2,083	+0.20(+0.59%)
Jun 08, 2018	33.37	33.37	33.37	33.37	63	+0.00(+0.00%)
Jun 07, 2018	33.37	33.37	33.37	33.37	623	+0.00(+0.00%)
Jun 06, 2018	33.38	33.38	33.37	33.37	10,057	-0.01(-0.02%)
Jun 05, 2018	33.38	33.38	33.38	33.38	1,065	-0.32(-0.96%)
Jun 04, 2018	33.70	33.70	33.70	33.70	13	+0.00(+0.00%)
Jun 01, 2018	33.70	33.70	33.70	33.70	13	+0.44(+1.32%)
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%)

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.