Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.81	34.87	34.79	34.79	646	-0.06(-0.18%)
Apr 26, 2018		34.85	34.85	34.85	57	-0.21(-0.59%)
Apr 24, 2018		35.06	35.06	35.06	7	+0.37(+1.05%)
Apr 20, 2018		34.69	34.69	34.69	9	+0.12(+0.36%)
Apr 19, 2018	34.57	34.57	34.57	34.57	462	-0.14(-0.41%)
Apr 18, 2018	34.70	34.71	34.70	34.71	432	+0.02(+0.05%)
Apr 17, 2018	34.61	34.69	34.61	34.69	3,468	-0.04(-0.12%)
Apr 16, 2018	34.70	34.79	34.65	34.73	1,004	+0.03(+0.09%)
Apr 13, 2018	34.70	34.70	34.70	34.70	268	+0.03(+0.07%)
Apr 12, 2018	34.78	34.78	34.67	34.67	902	+0.07(+0.20%)
Apr 11, 2018	34.61	34.61	34.61	34.61	284	-0.08(-0.24%)
Apr 10, 2018	34.69	34.69	34.69	34.69	606	+0.05(+0.16%)
Apr 09, 2018	34.59	34.64	34.59	34.64	2,995	-0.06(-0.18%)
Apr 06, 2018	34.61	34.70	34.60	34.70	12,488	+0.02(+0.05%)
Apr 04, 2018		34.68	34.68	34.68	40	-0.01(-0.04%)
Apr 03, 2018	34.67	34.70	34.67	34.70	421	+0.09(+0.25%)
Apr 02, 2018	34.63	34.63	34.61	34.61	2,580	+0.00(+0.00%)
Mar 29, 2018		34.61	34.61	34.61	0	-0.05(-0.15%)
Mar 28, 2018	34.68	34.73	34.65	34.66	4,622	+0.19(+0.55%)
Mar 27, 2018	34.34	34.47	34.34	34.47	8,524	+0.11(+0.31%)
Mar 26, 2018	34.76	34.81	34.29	34.37	6,095	-0.06(-0.19%)
Mar 23, 2018	34.47	34.47	34.37	34.43	645	+0.11(+0.31%)
Mar 22, 2018	34.29	34.36	34.27	34.33	6,179	+0.01(+0.03%)
Mar 21, 2018	34.36	34.40	34.27	34.31	6,216	+0.03(+0.08%)
Mar 20, 2018	34.47	34.47	34.29	34.29	956	+0.00(+0.01%)
Mar 19, 2018	34.19	34.33	34.16	34.28	14,226	-0.01(-0.04%)
Mar 16, 2018	34.32	34.37	34.30	34.30	2,994	+0.10(+0.30%)
Mar 15, 2018	34.27	34.40	34.19	34.19	3,540	+0.02(+0.05%)
Mar 14, 2018	34.47	34.47	34.17	34.17	12,423	-0.06(-0.16%)
Mar 13, 2018	34.32	34.33	34.21	34.23	12,900	+0.03(+0.08%)
Mar 12, 2018	34.36	34.36	34.19	34.20	6,662	-0.05(-0.14%)
Mar 09, 2018	34.40	34.40	34.24	34.25	6,145	+0.04(+0.11%)
Mar 08, 2018	34.40	34.41	34.21	34.21	10,063	-0.14(-0.41%)
Mar 07, 2018				34.35	16,841	-0.06(-0.18%)
Mar 06, 2018	34.37	34.44	34.37	34.41	3,017	+0.05(+0.15%)
Mar 05, 2018	34.38	34.45	34.36	34.36	776	+0.02(+0.05%)
Mar 02, 2018	34.49	34.49	34.34	34.34	694	+0.03(+0.08%)
Feb 28, 2018		34.32	34.32	34.32	98	-0.19(-0.54%)
Feb 27, 2018	34.53	34.53	34.41	34.50	652	+0.02(+0.07%)
Feb 26, 2018	34.41	34.48	34.41	34.48	456	+0.07(+0.20%)
Feb 23, 2018	34.41	34.41	34.40	34.41	1,604	-0.01(-0.04%)
Feb 22, 2018	34.43	34.43	34.42	34.42	352	+0.00(+0.01%)
Feb 21, 2018	34.46	34.46	34.38	34.42	4,441	-0.13(-0.38%)
Feb 20, 2018	34.55	34.55	34.55	34.55	838	+0.00(+0.00%)
Feb 16, 2018		34.55	34.55	34.55	0	-0.19(-0.54%)
Feb 15, 2018	34.56	34.74	34.50	34.74	2,972	-0.05(-0.13%)
Feb 14, 2018	34.64	34.78	34.61	34.78	14,819	+0.18(+0.51%)
Feb 13, 2018	34.63	34.78	34.61	34.61	2,940	-0.14(-0.41%)
Feb 12, 2018	34.66	34.75	34.66	34.75	3,663	-0.08(-0.23%)
Feb 09, 2018	34.73	34.83	34.70	34.83	26,369	+0.07(+0.20%)
Feb 08, 2018	34.77	34.84	34.75	34.76	2,263	+0.02(+0.07%)
Feb 07, 2018	34.62	34.75	34.61	34.74	45,672	+0.11(+0.32%)
Feb 06, 2018	34.82	34.82	34.62	34.62	3,810	-0.19(-0.54%)
Feb 05, 2018	34.83	34.83	34.73	34.81	680	-0.00(-0.00%)
Feb 02, 2018	34.64	34.81	34.64	34.81	2,377	+0.12(+0.35%)
Feb 01, 2018	34.69	34.69	34.69	34.69	983	-0.07(-0.22%)
Jan 31, 2018	34.76	34.76	34.76	34.76	368	-0.00(-0.00%)
Jan 30, 2018	34.88	34.91	34.77	34.77	16,401	-0.11(-0.32%)
Jan 29, 2018	34.91	34.91	34.88	34.88	2,712	-0.05(-0.13%)
Jan 26, 2018	34.88	35.04	34.88	34.92	515	-0.00(-0.00%)
Jan 25, 2018	34.89	34.94	34.89	34.93	1,949	-0.08(-0.22%)
Jan 24, 2018	35.00	35.00	35.00	35.00	671	+0.04(+0.11%)
Jan 23, 2018	34.94	34.98	34.94	34.97	694	-0.08(-0.22%)
Jan 22, 2018	34.94	35.04	34.91	35.04	3,117	+0.14(+0.40%)
Jan 19, 2018	34.85	34.94	34.85	34.91	1,621	-0.03(-0.09%)
Jan 18, 2018	35.02	35.04	34.93	34.94	4,195	-0.11(-0.32%)
Jan 16, 2018		35.05	35.05	35.05	4	+0.04(+0.12%)
Jan 12, 2018		35.01	35.01	35.01	0	-0.02(-0.05%)
Jan 11, 2018		35.12	35.02	35.03	1,396	+0.00(+0.01%)
Jan 10, 2018	35.00	35.05	35.00	35.02	1,623	+0.06(+0.18%)
Jan 09, 2018	34.96	34.96	34.96	34.96	25,312	-0.10(-0.28%)
Jan 05, 2018		35.06	35.06	35.06	368	+0.09(+0.25%)
Jan 04, 2018	34.91	35.08	34.91	34.97	37,335	-0.05(-0.13%)
Jan 03, 2018	35.12	35.12	35.02	35.02	624	-0.06(-0.18%)
Jan 02, 2018	35.32	35.32	35.08	35.08	864	-0.14(-0.40%)
Dec 29, 2017		35.22	35.22	35.22	0	+0.14(+0.39%)
Dec 28, 2017	35.08	35.19	35.07	35.08	2,069	-0.04(-0.11%)
Dec 27, 2017	35.09	35.18	35.09	35.12	2,161	+0.01(+0.03%)
Dec 26, 2017	35.04	35.20	35.04	35.11	5,364	-0.07(-0.20%)
Dec 22, 2017	35.16	35.18	35.16	35.18	2,067	+0.00(+0.01%)
Dec 21, 2017	35.06	35.18	35.06	35.18	588	+0.03(+0.09%)
Dec 20, 2017	35.03	35.15	35.01	35.15	1,701	+0.12(+0.33%)
Dec 19, 2017	35.06	35.09	35.00	35.03	5,008	-0.02(-0.06%)
Dec 18, 2017	35.04	35.05	35.04	35.05	491	+0.03(+0.09%)
Dec 15, 2017	34.85	35.02	34.85	35.02	547	+0.04(+0.11%)
Dec 12, 2017		34.98	34.98	34.98	60	-0.09(-0.26%)
Dec 11, 2017	35.06	35.18	34.96	35.08	3,144	+0.02(+0.07%)
Dec 08, 2017	35.11	35.11	34.95	35.05	1,129	+0.01(+0.01%)
Dec 07, 2017	34.96	35.06	34.96	35.05	1,870	+0.05(+0.13%)
Dec 06, 2017	35.06	35.06	35.00	35.00	387	-0.03(-0.08%)
Dec 05, 2017	35.21	35.21	35.03	35.03	1,876	-0.17(-0.48%)
Dec 04, 2017	35.10	35.21	35.01	35.20	2,510	+0.22(+0.64%)
Dec 01, 2017	34.88	34.97	34.88	34.97	3,653	+0.07(+0.21%)
Nov 30, 2017	34.90	34.90	34.90	34.90	808	+0.07(+0.21%)
Nov 29, 2017	34.83	34.94	34.78	34.82	768	+0.03(+0.08%)
Nov 28, 2017	34.80	34.80	34.80	34.80	171	+0.14(+0.40%)
Nov 27, 2017	34.69	34.69	34.66	34.66	738	+0.02(+0.05%)
Nov 24, 2017	34.64	34.64	34.64	34.64	189	-0.05(-0.16%)
Nov 22, 2017	34.63	34.69	34.63	34.69	1,049	-0.03(-0.09%)
Nov 21, 2017	34.81	34.81	34.66	34.72	2,728	-0.05(-0.14%)
Nov 20, 2017	34.67	34.77	34.67	34.77	350	+0.09(+0.26%)
Nov 16, 2017		34.68	34.68	34.68	63	+0.02(+0.06%)
Nov 15, 2017	34.66	34.66	34.66	34.66	1,081	-0.08(-0.24%)
Nov 14, 2017	34.81	34.96	34.73	34.74	2,635	-0.15(-0.42%)
Nov 13, 2017	34.81	34.89	34.79	34.89	13,515	+0.10(+0.29%)
Nov 10, 2017	34.79	34.86	34.74	34.79	3,973	+0.05(+0.13%)
Nov 09, 2017	34.71	34.81	34.71	34.74	3,982	-0.04(-0.10%)
Nov 08, 2017	34.74	34.78	34.74	34.78	446	-0.02(-0.05%)
Nov 07, 2017	34.79	34.81	34.75	34.80	10,938	-0.01(-0.03%)
Nov 06, 2017	34.91	34.91	34.81	34.81	1,754	+0.01(+0.04%)
Nov 03, 2017	34.92	34.92	34.79	34.79	613	-0.04(-0.12%)
Nov 02, 2017	34.83	34.83	34.83	34.83	312	+0.02(+0.05%)
Nov 01, 2017	34.82	34.82	34.82	34.82	111	-0.06(-0.18%)
Oct 31, 2017	34.88	34.88	34.88	34.88	1,222	+0.01(+0.04%)
Oct 30, 2017		34.95	34.95	34.87	1,846	-0.08(-0.22%)
Oct 27, 2017	34.90	34.95	34.83	34.95	745	-0.18(-0.52%)
Oct 26, 2017	35.07	35.13	35.03	35.13	2,160	+0.12(+0.36%)
Oct 25, 2017	35.22	35.22	35.00	35.00	1,013	-0.04(-0.12%)
Oct 24, 2017	35.02	35.04	35.02	35.04	451	+0.05(+0.13%)
Oct 23, 2017	35.00	35.00	35.00	35.00	676	+0.05(+0.14%)
Oct 20, 2017	34.99	34.99	34.95	34.95	8,562	-0.02(-0.07%)
Oct 18, 2017		34.97	34.97	34.97	23	+0.03(+0.08%)
Oct 17, 2017	34.95	34.95	34.95	34.95	302	+0.16(+0.46%)
Oct 13, 2017		34.79	34.79	34.79	67	-0.43(-1.21%)
Oct 12, 2017	35.21	35.21	35.21	35.21	1,005	+0.18(+0.52%)
Oct 11, 2017	34.99	35.19	34.97	35.03	1,717	-0.30(-0.85%)
Oct 10, 2017	35.47	35.47	35.33	35.33	514	+0.35(+0.99%)
Oct 09, 2017	35.10	35.16	34.97	34.98	1,995	-0.06(-0.16%)
Oct 06, 2017	35.03	35.04	35.03	35.04	10,069	-0.19(-0.54%)
Oct 05, 2017	35.22	35.50	35.19	35.23	2,774	+0.02(+0.07%)
Oct 04, 2017	35.52	35.52	34.98	35.21	1,491	+0.28(+0.81%)
Oct 03, 2017	35.45	35.45	34.92	34.92	1,564	-0.23(-0.65%)
Oct 02, 2017	35.52	35.52	34.98	35.15	1,678	+0.02(+0.05%)
Sep 29, 2017	34.93	35.45	34.93	35.13	3,032	-0.07(-0.19%)
Sep 28, 2017	34.97	35.58	34.97	35.20	2,684	-0.04(-0.12%)
Sep 27, 2017	34.97	35.25	34.94	35.24	8,924	+0.09(+0.27%)
Sep 25, 2017				35.14	58	+0.30(+0.87%)
Sep 22, 2017	34.76	35.07	34.76	34.84	2,139	+0.07(+0.21%)
Sep 21, 2017	34.76	34.77	34.76	34.77	1,006	-0.25(-0.70%)
Sep 20, 2017	34.81	35.41	34.81	35.01	1,636	+0.03(+0.07%)
Sep 19, 2017	34.99	34.99	34.79	34.99	4,004	+0.19(+0.54%)
Sep 18, 2017	34.69	34.91	34.69	34.80	1,703	+0.03(+0.09%)
Sep 15, 2017	34.77	34.77	34.77	34.77	450	-0.04(-0.11%)
Sep 14, 2017	34.65	34.93	34.65	34.81	2,016	+0.02(+0.05%)
Sep 13, 2017	34.54	34.99	34.54	34.79	1,341	+0.21(+0.62%)
Sep 12, 2017	34.69	34.76	34.57	34.57	2,012	-0.14(-0.41%)
Sep 11, 2017	34.51	34.80	34.49	34.72	1,485	-0.17(-0.48%)
Sep 08, 2017	34.49	34.88	34.48	34.88	4,653	+0.10(+0.29%)
Sep 07, 2017	34.77	34.94	34.62	34.78	8,275	-0.06(-0.19%)
Sep 06, 2017	34.81	34.88	34.81	34.85	2,317	+0.04(+0.11%)
Sep 05, 2017	34.81	34.81	34.81	34.81	251	+0.07(+0.21%)
Aug 31, 2017				34.74	1,224	-0.07(-0.21%)
Aug 30, 2017	34.93	34.93	34.81	34.81	4,027	-0.17(-0.48%)
Aug 29, 2017	34.82	34.98	34.81	34.98	16,322	+0.04(+0.11%)
Aug 28, 2017	34.95	34.96	34.89	34.94	10,381	+0.00(+0.00%)
Aug 25, 2017	35.02	35.02	34.91	34.94	6,645	+0.06(+0.18%)
Aug 24, 2017	34.97	34.99	34.88	34.88	4,323	-0.02(-0.07%)
Aug 23, 2017	34.81	34.95	34.81	34.90	3,650	+0.09(+0.26%)
Aug 22, 2017	34.82	34.95	34.81	34.81	2,062	-0.15(-0.42%)
Aug 21, 2017	34.96	35.06	34.83	34.96	3,366	+0.12(+0.35%)
Aug 18, 2017	34.92	34.94	34.81	34.83	2,883	-0.08(-0.23%)
Aug 17, 2017	34.95	35.01	34.91	34.91	1,216	+0.10(+0.30%)
Aug 16, 2017	35.07	35.07	34.81	34.81	1,062	-0.16(-0.45%)
Aug 15, 2017	34.83	35.09	34.83	34.97	1,697	+0.10(+0.29%)
Aug 14, 2017	35.00	35.00	34.87	34.87	1,745	-0.16(-0.46%)
Aug 11, 2017	35.00	35.03	34.92	35.03	2,015	+0.10(+0.27%)
Aug 10, 2017	35.17	35.17	34.93	34.93	2,017	-0.00(-0.00%)
Aug 09, 2017	35.13	35.19	34.93	34.93	1,346	-0.01(-0.03%)
Aug 08, 2017	35.07	35.07	34.94	34.94	732	-0.01(-0.04%)
Aug 07, 2017	35.21	35.21	34.91	34.95	8,495	-0.09(-0.25%)
Aug 04, 2017	35.01	35.04	35.01	35.04	402	-0.04(-0.12%)
Aug 03, 2017	34.97	35.17	34.96	35.08	1,516	+0.12(+0.33%)
Aug 02, 2017	35.02	35.20	34.97	34.97	2,276	-0.01(-0.03%)
Aug 01, 2017	34.98	35.16	34.98	34.98	1,207	-0.13(-0.36%)
Jul 31, 2017	35.07	35.10	35.07	35.10	980	+0.16(+0.44%)
Jul 28, 2017	34.95	34.95	34.95	34.95	286	-0.14(-0.39%)
Jul 27, 2017	34.81	35.09	34.81	35.09	1,989	+0.25(+0.71%)
Jul 26, 2017	35.04	35.04	34.84	34.84	1,858	-0.08(-0.23%)
Jul 25, 2017	34.92	34.92	34.92	34.92	520	-0.03(-0.09%)
Jul 24, 2017	34.81	35.05	34.81	34.95	2,283	+0.13(+0.38%)
Jul 21, 2017	34.91	34.91	34.81	34.81	402	-0.12(-0.33%)
Jul 20, 2017	34.99	34.99	34.81	34.93	1,404	-0.14(-0.41%)
Jul 19, 2017	35.03	35.07	34.86	35.07	945	+0.26(+0.75%)
Jul 18, 2017	35.06	35.06	34.81	34.81	985	-0.11(-0.31%)
Jul 17, 2017	35.13	35.13	34.92	34.92	1,354	-0.01(-0.02%)
Jul 14, 2017	34.98	34.98	34.93	34.93	1,077	-0.04(-0.11%)
Jul 13, 2017	34.92	35.03	34.92	34.97	561	-0.02(-0.07%)
Jul 12, 2017	34.97	34.99	34.97	34.99	528	-0.13(-0.36%)
Jul 11, 2017	35.23	35.23	35.12	35.12	521	+0.07(+0.19%)
Jul 10, 2017	35.01	35.18	34.98	35.05	12,717	-0.09(-0.26%)
Jul 06, 2017				35.14	94	-0.15(-0.43%)
Jul 05, 2017	35.30	35.30	35.26	35.29	748	+0.17(+0.48%)
Jul 03, 2017	35.13	35.13	35.13	35.13	108	+0.00(+0.00%)
Jun 29, 2017				35.13	108	-0.04(-0.11%)
Jun 28, 2017	35.17	35.17	35.17	35.17	272	+0.12(+0.34%)
Jun 27, 2017	34.95	35.16	34.95	35.05	3,731	-0.08(-0.22%)
Jun 26, 2017	35.02	35.12	34.91	35.12	2,123	+0.23(+0.65%)
Jun 23, 2017	34.87	34.90	34.87	34.90	1,332	+0.04(+0.11%)
Jun 22, 2017	34.86	34.94	34.86	34.86	5,870	-0.13(-0.36%)
Jun 21, 2017	35.09	35.12	34.88	34.98	1,211	-0.04(-0.12%)
Jun 20, 2017	34.97	35.03	34.97	35.02	1,841	-0.08(-0.22%)
Jun 19, 2017	35.01	35.23	35.01	35.10	4,218	-0.00(-0.01%)
Jun 16, 2017	35.08	35.19	35.08	35.11	4,029	-0.07(-0.21%)
Jun 15, 2017	35.16	35.28	35.13	35.18	3,144	-0.02(-0.06%)
Jun 14, 2017	35.11	35.20	35.11	35.20	4,751	-0.02(-0.07%)
Jun 13, 2017	35.13	35.27	35.13	35.23	4,574	+0.02(+0.07%)
Jun 12, 2017	35.26	35.47	35.20	35.20	45,271	+0.06(+0.18%)
Jun 09, 2017	34.82	35.21	34.82	35.14	15,898	+0.12(+0.34%)
Jun 08, 2017	34.84	35.02	34.84	35.02	13,048	+0.11(+0.32%)
Jun 07, 2017	34.81	34.95	34.81	34.91	27,094	-0.02(-0.04%)
Jun 06, 2017	34.93	34.93	34.93	34.93	424	+0.03(+0.09%)
Jun 05, 2017	34.93	34.93	34.88	34.89	4,078	-0.14(-0.40%)
Jun 02, 2017	34.94	35.05	34.90	35.03	4,624	-0.12(-0.34%)
Jun 01, 2017	34.98	35.19	34.98	35.15	2,595	+0.09(+0.26%)
May 31, 2017	34.98	35.14	34.98	35.06	3,814	-0.01(-0.04%)
May 30, 2017	35.17	35.18	35.02	35.07	1,536	+0.04(+0.11%)
May 26, 2017	35.07	35.07	35.03	35.03	1,760	-0.11(-0.32%)
May 25, 2017	35.23	35.23	35.00	35.14	403,309	-0.01(-0.03%)
May 24, 2017	35.15	35.24	35.15	35.15	14,982	-0.04(-0.11%)
May 23, 2017	35.17	35.30	35.16	35.19	4,613	+0.02(+0.07%)
May 22, 2017	35.19	35.32	35.15	35.17	5,103	-0.15(-0.43%)
May 19, 2017	35.24	35.35	35.19	35.32	1,906	+0.15(+0.42%)
May 18, 2017	35.31	35.31	35.17	35.17	1,640	-0.02(-0.05%)
May 17, 2017	35.30	35.31	35.15	35.19	7,115	-0.05(-0.14%)
May 16, 2017	35.14	35.34	35.14	35.24	4,351	-0.03(-0.09%)
May 15, 2017	35.36	35.39	35.15	35.27	7,671	-0.06(-0.17%)
May 12, 2017	35.45	35.45	35.19	35.33	7,304	+0.04(+0.10%)
May 11, 2017	35.36	35.43	35.29	35.29	2,263	-0.06(-0.16%)
May 10, 2017	35.36	35.36	35.25	35.35	3,171	-0.09(-0.25%)
May 09, 2017	35.27	35.44	35.27	35.44	10,018	+0.06(+0.18%)
May 08, 2017	35.66	35.66	35.28	35.37	4,294	-0.00(-0.00%)
May 05, 2017	35.25	35.37	35.24	35.37	7,966	+0.14(+0.39%)
May 04, 2017	35.33	35.42	35.24	35.24	7,057	-0.15(-0.42%)
May 03, 2017	35.44	35.44	35.28	35.39	5,660	-0.05(-0.15%)
May 02, 2017	35.56	35.56	35.44	35.44	1,694	-0.07(-0.21%)

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.