Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.53	33.53	33.43	33.45	654,103	-0.04(-0.11%)
Jun 28, 2018	33.52	33.52	33.43	33.49	774,602	-0.02(-0.06%)
Jun 27, 2018	33.62	33.62	33.51	33.51	1,007,126	-0.07(-0.21%)
Jun 26, 2018	33.58	33.60	33.50	33.58	267,388	+0.02(+0.06%)
Jun 25, 2018	33.61	33.61	33.54	33.56	596,713	-0.06(-0.17%)
Jun 22, 2018	33.68	33.68	33.62	33.62	751,440	+0.00(+0.00%)
Jun 21, 2018	33.66	33.68	33.62	33.62	790,979	-0.04(-0.11%)
Jun 20, 2018	33.67	33.68	33.64	33.66	645,017	+0.02(+0.06%)
Jun 19, 2018	33.63	33.66	33.62	33.63	422,136	-0.04(-0.13%)
Jun 18, 2018	33.66	33.68	33.53	33.68	249,827	-0.02(-0.06%)
Jun 15, 2018		33.70	33.64	33.70	376,970	+0.01(+0.02%)
Jun 14, 2018	33.68	33.71	33.66	33.69	441,483	+0.07(+0.21%)
Jun 13, 2018	33.65	33.66	33.60	33.62	470,034	+0.01(+0.02%)
Jun 12, 2018	33.59	33.64	33.59	33.61	626,693	+0.03(+0.09%)
Jun 11, 2018	33.55	33.61	33.55	33.58	759,568	+0.04(+0.11%)
Jun 08, 2018	33.53	33.69	33.51	33.55	387,302	+0.01(+0.04%)
Jun 07, 2018	33.53	33.55	33.50	33.53	478,311	+0.04(+0.13%)
Jun 06, 2018		33.51		33.49	16,009,112	+0.02(+0.06%)
Jun 05, 2018	33.43	33.47	33.42	33.47	855,369	+0.04(+0.13%)
Jun 04, 2018	33.38	33.43	33.38	33.43	9,964,398	+0.04(+0.11%)
Jun 01, 2018	33.40	33.42	33.37	33.39	1,238,042	+0.07(+0.20%)
May 31, 2018	33.34	33.37	33.25	33.32	12,049,532	-0.04(-0.11%)
May 30, 2018	33.27	33.37	33.27	33.36	673,743	+0.10(+0.30%)
May 29, 2018	33.34	33.37	33.18	33.26	17,004,078	-0.11(-0.34%)
May 25, 2018		33.37	33.37	33.37	0	-0.06(-0.19%)
May 24, 2018	33.43	33.44	33.39	33.44	610,139	-0.01(-0.02%)
May 23, 2018	33.40	33.44	33.39	33.44	463,485	+0.01(+0.02%)
May 22, 2018	33.46	33.47	33.39	33.44	515,847	+0.03(+0.09%)
May 21, 2018	33.39	33.45	33.39	33.41	584,552	+0.03(+0.09%)
May 18, 2018	33.39	33.40	33.33	33.38	356,277	-0.01(-0.04%)
May 17, 2018	33.34	33.40	33.33	33.39	684,241	+0.03(+0.09%)
May 16, 2018	33.35	33.41	33.33	33.37	1,687,174	+0.01(+0.02%)
May 15, 2018	33.42	33.43	33.34	33.36	675,091	-0.11(-0.34%)
May 14, 2018	33.44	33.48	33.41	33.47	4,301,149	+0.04(+0.11%)
May 11, 2018	33.47	33.47	33.41	33.44	622,443	-0.01(-0.04%)
May 10, 2018	33.36	33.47	33.35	33.45	1,433,338	+0.11(+0.32%)
May 09, 2018	33.29	33.37	33.29	33.34	408,538	+0.06(+0.17%)
May 08, 2018	33.31	33.34	33.29	33.29	776,666	-0.05(-0.15%)
May 07, 2018	33.30	33.35	33.30	33.34	205,321	+0.02(+0.06%)
May 04, 2018	33.27	33.34	33.27	33.32	652,092	+0.03(+0.09%)
May 03, 2018	33.28	33.31	33.24	33.29	580,866	+0.02(+0.06%)
May 02, 2018	33.28	33.34	33.26	33.27	659,708	-0.01(-0.02%)
May 01, 2018	33.29	33.32	33.17	33.27	1,106,576	-0.02(-0.05%)
Apr 30, 2018	33.25	33.30	33.23	33.29	500,039	+0.01(+0.04%)
Apr 27, 2018	33.25	33.32	33.23	33.27	330,773	+0.04(+0.11%)
Apr 26, 2018	33.19	33.26	33.19	33.24	330,259	+0.07(+0.21%)
Apr 25, 2018	33.18	33.20	33.11	33.17	542,023	-0.03(-0.09%)
Apr 24, 2018	33.25	33.28	33.16	33.20	465,534	-0.01(-0.04%)
Apr 23, 2018	33.30	33.33	33.21	33.21	529,192	-0.09(-0.28%)
Apr 20, 2018	33.33	33.34	33.30	33.30	298,344	-0.06(-0.19%)
Apr 19, 2018	33.39	33.42	33.30	33.37	530,439	-0.05(-0.15%)
Apr 18, 2018	33.47	33.47	33.41	33.42	447,884	-0.04(-0.13%)
Apr 17, 2018	33.45	33.52	33.45	33.46	898,387	+0.01(+0.04%)
Apr 16, 2018	33.42	33.46	33.37	33.45	686,352	+0.06(+0.17%)
Apr 13, 2018	33.37	33.42	33.37	33.39	677,764	+0.02(+0.06%)
Apr 12, 2018	33.27	33.38	33.25	33.37	1,529,892	+0.12(+0.36%)
Apr 11, 2018	33.27	33.31	33.25	33.25	420,374	-0.02(-0.06%)
Apr 10, 2018	33.19	33.30	33.14	33.27	1,445,246	+0.16(+0.47%)
Apr 09, 2018	33.23	33.23	33.10	33.11	1,527,456	-0.01(-0.02%)
Apr 06, 2018	33.17	33.20	33.09	33.12	1,388,965	-0.08(-0.24%)
Apr 05, 2018	33.12	33.22	33.11	33.20	580,753	+0.07(+0.21%)
Apr 04, 2018	32.97	33.14	32.97	33.13	317,482	+0.06(+0.17%)
Apr 03, 2018	33.04	33.07	33.00	33.07	460,706	-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.