Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.64	33.71	32.85	32.85	483,293	-0.54(-1.60%)
Jun 28, 2018	33.35	33.56	33.18	33.39	416,401	+0.25(+0.74%)
Jun 27, 2018	33.80	34.91	33.13	33.14	377,657	-0.77(-2.28%)
Jun 26, 2018	34.04	34.04	33.57	33.91	385,157	-0.08(-0.23%)
Jun 25, 2018	34.42	34.63	33.86	33.99	514,508	-0.71(-2.06%)
Jun 22, 2018	34.99	35.09	34.42	34.70	1,581,464	-0.20(-0.56%)
Jun 21, 2018	34.79	35.15	33.42	34.90	578,738	+0.01(+0.02%)
Jun 20, 2018	34.74	34.96	34.53	34.89	428,085	+0.34(+0.98%)
Jun 19, 2018		34.72	34.00	34.55	442,563	+0.29(+0.84%)
Jun 18, 2018	33.82	34.29	33.28	34.26	425,770	+0.30(+0.88%)
Jun 15, 2018		34.04	33.40	33.97	876,202	+0.17(+0.50%)
Jun 14, 2018	34.10	34.10	33.52	33.80	418,115	-0.15(-0.45%)
Jun 13, 2018	33.92	34.36	33.70	33.95	450,607	-0.04(-0.13%)
Jun 12, 2018	34.75	34.81	33.91	33.99	665,079	-0.72(-2.08%)
Jun 11, 2018	35.11	35.22	33.19	34.71	570,058	-0.31(-0.87%)
Jun 08, 2018	34.81	35.15	34.74	35.02	508,956	+0.21(+0.61%)
Jun 07, 2018	34.92	35.16	34.65	34.81	275,786	-0.06(-0.17%)
Jun 06, 2018	34.15	34.87	34.15	34.87	559,810	+0.78(+2.29%)
Jun 05, 2018	33.91	34.09	33.72	34.08	447,552	+0.21(+0.63%)
Jun 04, 2018	33.53	33.88	33.37	33.87	500,013	+0.59(+1.76%)
Jun 01, 2018	33.44	33.70	33.29	33.29	472,585	+0.17(+0.51%)
May 31, 2018	33.57	33.72	33.10	33.12	379,832	-0.51(-1.52%)
May 30, 2018	33.49	33.85	33.32	33.63	432,513	+0.52(+1.56%)
May 29, 2018	33.45	33.72	32.90	33.11	435,042	-0.70(-2.09%)
May 25, 2018		33.81	33.81	33.81	0	-0.07(-0.20%)
May 24, 2018	33.97	34.03	33.22	33.88	284,458	-0.24(-0.70%)
May 23, 2018	34.10	34.25	33.91	34.12	304,716	-0.07(-0.20%)
May 22, 2018	34.11	34.51	33.36	34.19	447,746	+0.20(+0.57%)
May 21, 2018	33.55	34.08	33.55	33.99	404,137	+0.55(+1.65%)
May 18, 2018	33.72	33.72	33.38	33.44	623,507	-0.14(-0.40%)
May 17, 2018	33.53	33.76	33.32	33.57	712,060	+0.03(+0.10%)
May 16, 2018	33.29	33.74	33.12	33.54	606,995	+0.29(+0.87%)
May 15, 2018	32.70	33.27	32.70	33.25	516,623	+0.49(+1.50%)
May 14, 2018	32.98	33.05	32.65	32.76	337,278	-0.11(-0.34%)
May 11, 2018	32.91	33.14	32.81	32.87	191,169	+0.03(+0.10%)
May 10, 2018	32.69	32.93	32.49	32.84	268,004	+0.03(+0.08%)
May 09, 2018	32.77	33.03	32.45	32.81	394,306	+0.22(+0.68%)
May 08, 2018	31.85	32.63	31.85	32.59	327,048	+0.53(+1.64%)
May 07, 2018	31.94	32.28	31.71	32.06	238,054	+0.14(+0.45%)
May 04, 2018	31.28	32.23	31.25	31.92	266,300	+0.42(+1.32%)
May 03, 2018	31.75	31.77	31.17	31.50	334,291	-0.42(-1.30%)
May 02, 2018	31.65	32.28	31.41	31.92	389,718	+0.14(+0.45%)
May 01, 2018	31.45	31.84	30.92	31.77	471,164	+0.32(+1.03%)
Apr 30, 2018	32.23	32.33	31.44	31.45	336,852	-0.62(-1.93%)
Apr 27, 2018	32.12	32.56	31.94	32.07	299,812	+0.00(+0.00%)
Apr 26, 2018	32.30	32.45	31.97	32.07	539,398	-0.35(-1.07%)
Apr 25, 2018	32.76	33.00	32.28	32.42	573,239	-0.46(-1.39%)
Apr 24, 2018	32.56	33.07	32.56	32.88	685,475	+0.54(+1.68%)
Apr 23, 2018	31.80	32.34	31.60	32.33	701,173	+0.45(+1.41%)
Apr 20, 2018	31.25	32.28	30.38	31.88	1,236,159	-0.67(-2.06%)
Apr 19, 2018	32.01	32.73	32.01	32.56	612,394	+0.53(+1.64%)
Apr 18, 2018	32.48	32.63	31.98	32.03	446,093	-0.35(-1.08%)
Apr 17, 2018	32.81	32.87	32.12	32.38	251,562	-0.18(-0.55%)
Apr 16, 2018	32.39	32.73	32.21	32.56	189,411	+0.31(+0.97%)
Apr 13, 2018	32.88	32.88	32.12	32.24	299,672	-0.47(-1.43%)
Apr 12, 2018	32.48	32.92	32.21	32.71	194,464	+0.46(+1.42%)
Apr 11, 2018	32.03	32.39	31.90	32.25	266,443	-0.07(-0.21%)
Apr 10, 2018	32.04	32.46	31.74	32.32	273,772	+0.77(+2.45%)
Apr 09, 2018	31.98	32.44	31.53	31.54	379,994	-0.15(-0.48%)
Apr 06, 2018	32.34	32.56	31.37	31.70	415,862	-0.99(-3.02%)
Apr 05, 2018	32.69	32.74	32.17	32.69	473,037	+0.31(+0.96%)
Apr 04, 2018	31.49	32.48	31.43	32.37	310,453	+0.35(+1.08%)
Apr 03, 2018	31.82	32.17	31.63	32.03	446,080	+0.36(+1.15%)

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.