Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.33	33.33	33.24	33.26	657,931	-0.04(-0.11%)
Jun 28, 2018	33.32	33.32	33.24	33.30	779,135	-0.02(-0.06%)
Jun 27, 2018	33.42	33.42	33.32	33.32	1,013,020	-0.07(-0.21%)
Jun 26, 2018	33.39	33.40	33.31	33.39	268,953	+0.02(+0.06%)
Jun 25, 2018	33.41	33.41	33.35	33.37	600,205	-0.06(-0.17%)
Jun 22, 2018	33.49	33.49	33.42	33.42	755,837	+0.00(+0.00%)
Jun 21, 2018	33.47	33.48	33.42	33.42	795,608	-0.04(-0.11%)
Jun 20, 2018	33.47	33.48	33.45	33.46	648,792	+0.02(+0.06%)
Jun 19, 2018	33.44	33.46	33.42	33.44	424,607	-0.04(-0.13%)
Jun 18, 2018	33.47	33.49	33.34	33.48	251,289	-0.02(-0.06%)
Jun 15, 2018		33.50	33.45	33.50	379,177	+0.01(+0.02%)
Jun 14, 2018	33.48	33.51	33.46	33.50	444,066	+0.07(+0.21%)
Jun 13, 2018	33.45	33.46	33.40	33.42	472,784	+0.01(+0.02%)
Jun 12, 2018	33.40	33.45	33.40	33.42	630,361	+0.03(+0.09%)
Jun 11, 2018	33.35	33.42	33.35	33.39	764,014	+0.04(+0.11%)
Jun 08, 2018	33.33	33.49	33.32	33.35	389,569	+0.01(+0.04%)
Jun 07, 2018	33.33	33.36	33.31	33.34	481,110	+0.04(+0.13%)
Jun 06, 2018		33.32		33.30	16,102,798	+0.02(+0.06%)
Jun 05, 2018	33.23	33.27	33.22	33.27	860,374	+0.04(+0.13%)
Jun 04, 2018	33.19	33.24	33.19	33.23	10,022,710	+0.04(+0.11%)
Jun 01, 2018	33.20	33.22	33.17	33.20	1,245,287	+0.07(+0.20%)
May 31, 2018	33.14	33.17	33.06	33.13	12,120,046	-0.04(-0.11%)
May 30, 2018	33.07	33.18	33.07	33.16	677,686	+0.10(+0.30%)
May 29, 2018	33.14	33.18	32.99	33.07	17,103,588	-0.11(-0.34%)
May 25, 2018		33.18	33.18	33.18	0	-0.06(-0.19%)
May 24, 2018	33.24	33.25	33.20	33.24	613,709	-0.01(-0.02%)
May 23, 2018	33.21	33.25	33.20	33.25	466,197	+0.01(+0.02%)
May 22, 2018	33.26	33.27	33.20	33.24	518,865	+0.03(+0.09%)
May 21, 2018	33.19	33.26	33.19	33.21	587,973	+0.03(+0.09%)
May 18, 2018	33.19	33.21	33.14	33.19	358,362	-0.01(-0.04%)
May 17, 2018	33.15	33.21	33.14	33.20	688,246	+0.03(+0.09%)
May 16, 2018	33.16	33.21	33.14	33.17	1,697,048	+0.01(+0.02%)
May 15, 2018	33.22	33.24	33.14	33.16	679,042	-0.11(-0.34%)
May 14, 2018	33.25	33.29	33.22	33.28	4,326,320	+0.04(+0.11%)
May 11, 2018	33.28	33.28	33.21	33.24	626,085	-0.01(-0.04%)
May 10, 2018	33.16	33.27	33.16	33.26	1,441,726	+0.11(+0.32%)
May 09, 2018	33.09	33.18	33.09	33.15	410,929	+0.06(+0.17%)
May 08, 2018	33.12	33.14	33.09	33.09	781,211	-0.05(-0.15%)
May 07, 2018	33.11	33.16	33.11	33.14	206,523	+0.02(+0.06%)
May 04, 2018	33.07	33.14	33.07	33.12	655,908	+0.03(+0.09%)
May 03, 2018	33.09	33.12	33.05	33.09	584,266	+0.02(+0.06%)
May 02, 2018	33.09	33.15	33.07	33.07	663,568	-0.01(-0.02%)
May 01, 2018	33.09	33.13	32.98	33.08	1,113,052	-0.02(-0.05%)
Apr 30, 2018	33.05	33.11	33.04	33.10	502,965	+0.01(+0.04%)
Apr 27, 2018	33.06	33.12	33.04	33.08	332,709	+0.04(+0.11%)
Apr 26, 2018	33.00	33.07	33.00	33.05	332,191	+0.07(+0.21%)
Apr 25, 2018	32.99	33.00	32.92	32.98	545,195	-0.03(-0.09%)
Apr 24, 2018	33.06	33.09	32.97	33.00	468,259	-0.01(-0.04%)
Apr 23, 2018	33.11	33.14	33.02	33.02	532,288	-0.09(-0.28%)
Apr 20, 2018	33.14	33.14	33.10	33.11	300,090	-0.06(-0.19%)
Apr 19, 2018	33.19	33.22	33.11	33.17	533,543	-0.05(-0.15%)
Apr 18, 2018	33.28	33.28	33.22	33.22	450,505	-0.04(-0.13%)
Apr 17, 2018	33.26	33.32	33.25	33.27	903,645	+0.01(+0.04%)
Apr 16, 2018	33.23	33.27	33.17	33.25	690,368	+0.06(+0.17%)
Apr 13, 2018	33.18	33.22	33.18	33.19	681,730	+0.02(+0.06%)
Apr 12, 2018	33.08	33.19	33.06	33.17	1,538,845	+0.12(+0.36%)
Apr 11, 2018	33.07	33.12	33.05	33.05	422,834	-0.02(-0.06%)
Apr 10, 2018	33.00	33.10	32.95	33.07	1,453,704	+0.16(+0.47%)
Apr 09, 2018	33.03	33.03	32.90	32.92	1,536,395	-0.01(-0.02%)
Apr 06, 2018	32.98	33.00	32.90	32.93	1,397,093	-0.08(-0.24%)
Apr 05, 2018	32.93	33.02	32.92	33.00	584,151	+0.07(+0.21%)
Apr 04, 2018	32.78	32.95	32.78	32.93	319,340	+0.06(+0.17%)
Apr 03, 2018	32.85	32.88	32.81	32.88	463,402	-0.01(-0.02%)

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.