Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2017	33.69	33.69	33.69	33.69	0	+0.00(+0.00%)
May 31, 2017	33.69	33.69	33.69	33.69	2	-0.04(-0.11%)
May 30, 2017	33.73	33.73	33.73	33.73	2	+0.02(+0.06%)
May 26, 2017	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
May 25, 2017	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
May 24, 2017	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
May 23, 2017	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
May 22, 2017	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
May 19, 2017	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
May 18, 2017	33.71	33.71	33.71	33.71	89	+0.00(+0.00%)
May 17, 2017	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
May 16, 2017	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
May 15, 2017	33.71	33.71	33.71	33.71	2	+0.22(+0.65%)
May 12, 2017	33.49	33.49	33.49	33.49	0	+0.00(+0.00%)
May 11, 2017	33.49	33.49	33.49	33.49	0	+0.00(+0.00%)
May 10, 2017	33.49	33.49	33.49	33.49	0	+0.00(+0.00%)
May 09, 2017	33.49	33.49	33.49	33.49	0	+0.00(+0.00%)
May 08, 2017	33.49	33.49	33.49	33.49	0	+0.00(+0.00%)
May 05, 2017	33.49	33.49	33.49	33.49	172	-0.13(-0.39%)
May 04, 2017	33.69	33.69	33.62	33.62	1,190	+0.03(+0.08%)
May 03, 2017	33.60	33.60	33.60	33.60	0	+0.00(+0.00%)
May 02, 2017	33.56	33.62	33.56	33.60	462	+0.11(+0.33%)
May 01, 2017	33.49	33.49	33.49	33.49	212	-0.08(-0.24%)
Apr 28, 2017	33.57	33.57	33.57	33.57	185	+0.13(+0.39%)
Apr 27, 2017	33.44	33.44	33.44	33.44	425	-0.34(-1.00%)
Apr 26, 2017	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Apr 25, 2017	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Apr 24, 2017	33.77	33.79	33.77	33.78	2,231	+0.01(+0.03%)
Apr 21, 2017	33.78	33.78	33.77	33.77	2,507	+0.23(+0.67%)
Apr 20, 2017	33.54	33.54	33.54	33.54	0	+0.00(+0.00%)
Apr 19, 2017	33.54	33.54	33.54	33.54	0	+0.00(+0.00%)
Apr 18, 2017	33.46	33.54	33.46	33.54	6,879	+0.05(+0.14%)
Apr 17, 2017	33.49	33.49	33.49	33.49	171	+0.08(+0.23%)
Apr 13, 2017	33.52	33.52	33.42	33.42	318	+0.07(+0.22%)
Apr 12, 2017	33.38	33.38	33.34	33.34	7,863	+0.09(+0.28%)
Apr 11, 2017	33.25	33.25	33.25	33.25	0	+0.00(+0.00%)
Apr 10, 2017	33.25	33.25	33.25	33.25	29	+0.00(+0.00%)
Apr 07, 2017	33.18	33.25	33.18	33.25	22,101	+0.20(+0.60%)
Apr 06, 2017	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Apr 05, 2017	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Mar 30, 2017		33.05	33.05	33.05	0	+0.05(+0.16%)
Mar 29, 2017	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Mar 28, 2017	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Mar 27, 2017	33.03	33.03	33.00	33.00	7,278	-0.00(-0.01%)
Mar 24, 2017	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Mar 23, 2017	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Mar 22, 2017	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Mar 21, 2017	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Mar 20, 2017	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Mar 17, 2017	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Mar 16, 2017	32.99	33.01	32.99	33.00	2,656	-0.14(-0.43%)
Mar 15, 2017	33.14	33.14	33.14	33.14	0	+0.00(+0.00%)
Mar 14, 2017	33.16	33.16	33.14	33.14	433	-0.09(-0.28%)
Mar 13, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Mar 10, 2017	33.24	33.24	33.24	33.24	29	+0.00(+0.00%)
Mar 09, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Mar 08, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Mar 07, 2017	33.24	33.24	33.24	33.24	1,016	+0.00(+0.00%)
Mar 06, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Mar 03, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Mar 02, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Mar 01, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 28, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 27, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 24, 2017	33.24	33.24	33.24	33.24	97	+0.00(+0.00%)
Feb 23, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 22, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 21, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 17, 2017		33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 16, 2017	33.24	33.24	33.24	33.24	212	-0.15(-0.45%)
Feb 15, 2017	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Feb 14, 2017	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Feb 13, 2017	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Feb 10, 2017	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Feb 09, 2017	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Feb 08, 2017	33.39	33.39	33.39	33.39	756	+0.01(+0.03%)
Feb 07, 2017	33.38	33.38	33.38	33.38	466	+0.00(+0.00%)
Feb 06, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Feb 03, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Feb 02, 2017	33.38	33.38	33.38	33.38	20	+0.00(+0.00%)
Feb 01, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 31, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 30, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 27, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 26, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 25, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 24, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 23, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 20, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 19, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 18, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 17, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 13, 2017		33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 12, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 11, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 10, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 09, 2017	33.43	33.43	33.38	33.38	11,635	-0.14(-0.42%)
Jan 06, 2017	33.52	33.52	33.52	33.52	0	+0.00(+0.00%)
Jan 05, 2017	33.52	33.52	33.52	33.52	689	+0.18(+0.54%)
Jan 04, 2017	33.34	33.34	33.34	33.34	1	-0.21(-0.62%)
Jan 03, 2017	33.55	33.55	33.55	33.55	1	+0.00(+0.00%)
Dec 30, 2016		33.55	33.55	33.55	0	+0.00(+0.00%)
Dec 29, 2016	33.55	33.55	33.55	33.55	0	+0.00(+0.00%)
Dec 28, 2016	33.55	33.55	33.55	33.55	0	+0.00(+0.00%)
Dec 27, 2016	33.55	33.55	33.55	33.55	5	+0.00(+0.00%)
Dec 23, 2016		33.55	33.55	33.55	0	+0.00(+0.00%)
Dec 22, 2016	33.55	33.55	33.55	33.55	0	+0.00(+0.00%)
Dec 21, 2016	33.55	33.55	33.55	33.55	1	+0.20(+0.59%)
Dec 20, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 19, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 16, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 15, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 14, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 13, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 12, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 09, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 08, 2016	33.35	33.35	33.35	33.35	1	+0.00(+0.00%)
Dec 07, 2016	33.35	33.35	33.35	33.35	24,043	-0.10(-0.31%)
Dec 06, 2016	33.46	33.46	33.46	33.46	0	+0.00(+0.00%)
Dec 05, 2016	33.46	33.46	33.46	33.46	801	+0.13(+0.40%)
Dec 02, 2016	33.32	33.32	33.32	33.32	0	+0.00(+0.00%)
Dec 01, 2016	33.32	33.32	33.32	33.32	909	-0.17(-0.50%)
Nov 30, 2016	33.49	33.49	33.49	33.49	26	+0.00(+0.00%)
Nov 29, 2016	33.49	33.49	33.49	33.49	0	+0.00(+0.00%)
Nov 28, 2016	33.49	33.49	33.49	33.49	0	+0.00(+0.00%)
Nov 25, 2016	33.49	33.49	33.49	33.49	138	+0.03(+0.10%)
Nov 23, 2016		33.46	33.46	33.46	0	+0.03(+0.09%)
Nov 22, 2016	33.43	33.43	33.43	33.43	1,282	-0.03(-0.08%)
Nov 21, 2016	33.45	33.45	33.45	33.45	0	+0.00(+0.00%)
Nov 18, 2016	33.45	33.45	33.45	33.45	106	+0.00(+0.00%)
Nov 17, 2016	33.45	33.45	33.45	33.45	0	+0.00(+0.00%)
Nov 16, 2016	33.48	33.48	33.41	33.45	1,383	+0.18(+0.53%)
Nov 15, 2016	33.28	33.28	33.28	33.28	0	+0.00(+0.00%)
Nov 14, 2016	33.28	33.28	33.28	33.28	0	+0.00(+0.00%)
Nov 11, 2016	33.29	33.30	33.28	33.28	1,496	-0.02(-0.06%)
Nov 10, 2016	33.35	33.35	33.30	33.30	641	-0.05(-0.14%)
Nov 09, 2016	33.62	33.62	33.34	33.34	2,006	-0.07(-0.20%)
Nov 08, 2016	33.44	33.44	33.41	33.41	556	-0.25(-0.74%)
Nov 07, 2016	33.66	33.66	33.66	33.66	11,900	+0.00(+0.00%)
Nov 04, 2016	33.66	33.66	33.66	33.66	0	+0.00(+0.00%)
Nov 03, 2016	33.66	33.66	33.66	33.66	63	+0.00(+0.00%)
Nov 02, 2016	33.66	33.66	33.66	33.66	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.