Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.85	33.91	33.78	33.78	5,191	+0.04(+0.12%)
Jun 28, 2018	33.45	33.80	33.41	33.74	9,642	+0.12(+0.35%)
Jun 27, 2018	34.05	34.07	33.62	33.62	13,911	-0.40(-1.16%)
Jun 26, 2018	33.88	34.10	33.88	34.01	8,902	+0.17(+0.50%)
Jun 25, 2018	34.42	34.52	33.65	33.84	14,979	-0.81(-2.34%)
Jun 22, 2018	34.89	34.89	34.56	34.66	8,136	-0.04(-0.11%)
Jun 21, 2018	35.07	35.07	34.70	34.70	6,580	-0.35(-1.00%)
Jun 20, 2018	34.99	35.08	34.98	35.05	4,064	+0.17(+0.49%)
Jun 19, 2018	34.66	34.87	34.65	34.87	13,051	-0.03(-0.09%)
Jun 18, 2018	34.69	34.95	34.63	34.90	7,595	-0.10(-0.28%)
Jun 15, 2018		35.09	35.19	35.00	7,530	-0.19(-0.54%)
Jun 14, 2018	35.16	35.41	35.14	35.19	12,852	+0.14(+0.40%)
Jun 13, 2018	35.08	35.16	34.98	35.05	15,427	+0.07(+0.20%)
Jun 12, 2018	34.97	35.09	34.91	34.98	14,520	+0.26(+0.73%)
Jun 11, 2018	34.82	34.85	34.73	34.73	6,588	-0.16(-0.46%)
Jun 08, 2018	34.74	34.89	34.72	34.89	3,535	+0.11(+0.32%)
Jun 07, 2018	35.10	35.10	34.60	34.78	9,165	-0.20(-0.57%)
Jun 06, 2018				34.97	13,295	+0.10(+0.30%)
Jun 05, 2018	34.53	34.87	34.53	34.87	11,858	+0.43(+1.25%)
Jun 04, 2018	34.46	34.46	34.26	34.44	8,275	+0.12(+0.34%)
Jun 01, 2018	34.19	34.36	34.19	34.32	4,837	+0.27(+0.80%)
May 31, 2018	34.16	34.23	34.01	34.05	8,347	-0.11(-0.32%)
May 30, 2018	33.89	34.19	33.89	34.16	25,253	+0.42(+1.24%)
May 29, 2018	33.75	33.88	33.66	33.74	8,893	-0.13(-0.39%)
May 25, 2018		33.88	33.88	33.88	0	+0.08(+0.23%)
May 24, 2018	33.73	33.84	33.60	33.80	6,114	+0.15(+0.44%)
May 23, 2018	33.55	33.67	33.51	33.65	7,051	-0.15(-0.44%)
May 22, 2018	33.98	34.03	33.79	33.80	7,110	-0.10(-0.29%)
May 21, 2018	33.95	34.07	33.85	33.89	10,499	-0.01(-0.03%)
May 18, 2018	33.93	33.97	33.85	33.90	6,451	-0.04(-0.12%)
May 17, 2018	33.89	33.99	33.84	33.94	14,123	+0.14(+0.41%)
May 16, 2018	33.66	33.84	33.66	33.81	11,115	+0.29(+0.86%)
May 15, 2018	33.46	33.52	33.43	33.52	5,483	-0.02(-0.06%)
May 14, 2018	33.53	33.77	33.53	33.54	9,586	+0.25(+0.76%)
May 11, 2018	33.49	33.49	33.24	33.29	5,565	-0.13(-0.40%)
May 10, 2018	33.13	33.47	33.12	33.42	5,667	+0.35(+1.04%)
May 09, 2018	32.93	33.07	32.72	33.07	9,583	+0.32(+0.99%)
May 08, 2018	32.61	32.75	32.61	32.75	5,844	+0.08(+0.23%)
May 07, 2018	32.60	32.78	32.49	32.67	7,118	+0.03(+0.08%)
May 04, 2018	32.29	32.75	32.29	32.65	7,895	+0.23(+0.70%)
May 03, 2018	32.25	32.47	32.17	32.42	6,777	+0.14(+0.43%)
May 02, 2018	32.23	32.39	32.23	32.28	4,857	+0.09(+0.28%)
May 01, 2018	32.07	32.21	32.07	32.19	1,662	+0.10(+0.31%)
Apr 30, 2018	32.14	32.19	32.05	32.09	6,425	-0.04(-0.12%)
Apr 27, 2018	32.28	32.35	32.07	32.13	3,834	-0.31(-0.94%)
Apr 26, 2018	31.99	32.44	31.99	32.44	5,726	+0.52(+1.62%)
Apr 25, 2018	31.88	31.98	31.68	31.92	7,805	-0.33(-1.03%)
Apr 24, 2018	32.50	32.68	32.15	32.25	11,037	-0.30(-0.91%)
Apr 23, 2018	32.72	32.72	32.54	32.55	5,678	-0.02(-0.07%)
Apr 20, 2018	32.79	32.79	32.57	32.57	6,688	-0.28(-0.84%)
Apr 19, 2018	33.01	33.01	32.79	32.85	5,256	-0.25(-0.76%)
Apr 18, 2018	33.09	33.13	32.95	33.10	9,916	+0.01(+0.02%)
Apr 17, 2018	32.89	33.13	32.85	33.09	13,336	+0.38(+1.17%)
Apr 16, 2018	32.79	32.79	32.61	32.71	5,801	+0.28(+0.87%)
Apr 13, 2018	32.74	32.74	32.42	32.43	3,017	-0.17(-0.52%)
Apr 12, 2018	32.60	32.62	32.53	32.60	4,491	+0.35(+1.07%)
Apr 11, 2018	31.96	32.35	31.96	32.25	6,098	+0.06(+0.19%)
Apr 10, 2018	31.98	32.23	31.93	32.19	5,205	+0.56(+1.78%)
Apr 09, 2018	31.61	31.91	31.61	31.63	5,915	+0.27(+0.85%)
Apr 06, 2018	31.71	31.82	31.36	31.36	10,702	-0.54(-1.70%)
Apr 05, 2018	31.90	31.99	31.76	31.91	16,319	+0.15(+0.48%)
Apr 04, 2018	31.01	31.75	31.01	31.75	6,260	+0.09(+0.30%)
Apr 03, 2018	31.48	31.66	31.29	31.66	17,405	+0.39(+1.26%)

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.