Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.68	32.87	32.65	32.70	42,851	+0.48(+1.49%)
Jun 28, 2018	32.15	32.41	32.15	32.22	36,307	+0.02(+0.06%)
Jun 27, 2018	32.48	32.64	32.11	32.20	39,854	-0.24(-0.74%)
Jun 26, 2018	32.76	32.76	32.37	32.44	33,549	-0.26(-0.80%)
Jun 25, 2018	33.00	33.00	32.52	32.70	46,490	-0.20(-0.61%)
Jun 22, 2018	32.69	32.94	32.63	32.90	41,207	+0.46(+1.43%)
Jun 21, 2018	32.49	32.66	32.35	32.44	75,615	-0.39(-1.19%)
Jun 20, 2018	32.97	32.97	32.73	32.83	27,569	-0.28(-0.86%)
Jun 19, 2018	33.23	33.27	32.90	33.11	41,743	-0.64(-1.90%)
Jun 18, 2018	33.44	33.80	33.35	33.75	46,614	-0.42(-1.24%)
Jun 15, 2018		34.35	34.10	34.17	28,320	+0.48(+1.44%)
Jun 14, 2018	33.78	33.96	33.64	33.69	31,573	-0.46(-1.35%)
Jun 13, 2018	34.24	34.33	33.92	34.15	40,702	+0.20(+0.59%)
Jun 12, 2018	34.05	34.10	33.85	33.95	52,149	+0.42(+1.25%)
Jun 11, 2018	33.72	33.74	33.47	33.53	69,060	+0.25(+0.75%)
Jun 08, 2018	33.27	33.34	33.10	33.28	79,943	+0.14(+0.42%)
Jun 07, 2018	33.12	33.25	32.95	33.14	57,088	-0.30(-0.88%)
Jun 06, 2018	33.52	33.52	33.28	33.44	129,637	-0.22(-0.65%)
Jun 05, 2018	33.90	33.90	33.52	33.66	174,453	+0.10(+0.30%)
Jun 04, 2018	33.59	33.76	33.47	33.55	124,775	+0.21(+0.63%)
Jun 01, 2018	33.29	33.44	33.16	33.34	180,877	-0.28(-0.83%)
May 31, 2018	33.88	33.88	33.40	33.62	152,125	-0.09(-0.25%)
May 30, 2018	33.71	33.87	33.45	33.71	117,631	+0.15(+0.45%)
May 29, 2018	33.66	33.77	33.29	33.56	55,739	-0.45(-1.32%)
May 25, 2018		34.01	34.01	34.01	0	+0.41(+1.22%)
May 24, 2018	33.77	33.77	33.47	33.60	37,276	+0.44(+1.33%)
May 23, 2018	33.10	33.25	33.06	33.16	31,136	-0.06(-0.18%)
May 22, 2018	33.29	33.40	33.08	33.22	34,332	-0.05(-0.17%)
May 21, 2018	33.35	33.35	33.12	33.27	36,285	+0.70(+2.16%)
May 18, 2018	32.78	32.78	32.57	32.57	30,090	-0.37(-1.12%)
May 17, 2018	32.96	32.97	32.73	32.94	27,615	-0.09(-0.27%)
May 16, 2018	33.02	33.04	32.91	33.03	26,531	+0.13(+0.40%)
May 15, 2018	32.87	33.01	32.81	32.90	39,434	-0.14(-0.42%)
May 14, 2018	33.27	33.30	33.04	33.04	41,578	-0.03(-0.09%)
May 11, 2018	32.95	33.12	32.91	33.07	28,360	-0.05(-0.15%)
May 10, 2018	32.96	33.12	32.88	33.12	27,189	+0.43(+1.32%)
May 09, 2018	32.70	32.74	32.58	32.69	24,137	-0.11(-0.34%)
May 08, 2018	32.65	32.84	32.64	32.80	30,138	-0.11(-0.33%)
May 07, 2018	32.90	32.96	32.75	32.91	33,650	-0.04(-0.12%)
May 04, 2018	32.95	33.03	32.87	32.95	29,569	-0.29(-0.87%)
May 03, 2018	33.26	33.34	33.01	33.24	41,539	+0.37(+1.11%)
May 02, 2018	32.89	33.05	32.76	32.88	55,030	-0.13(-0.41%)
May 01, 2018	32.98	33.12	32.82	33.01	35,844	-0.11(-0.32%)
Apr 30, 2018	33.42	33.42	33.01	33.12	27,155	-0.24(-0.73%)
Apr 27, 2018	33.36	33.47	33.21	33.36	24,978	+0.35(+1.06%)
Apr 26, 2018	33.17	33.19	32.85	33.01	35,746	-0.10(-0.30%)
Apr 25, 2018	33.03	33.15	33.02	33.11	30,364	+0.03(+0.11%)
Apr 24, 2018	33.23	33.23	32.97	33.08	33,759	-0.27(-0.81%)
Apr 23, 2018	33.30	33.40	33.23	33.34	519,498	-0.74(-2.17%)
Apr 20, 2018	34.21	34.21	34.00	34.09	535,955	-0.10(-0.29%)
Apr 19, 2018	34.36	34.36	34.05	34.19	211,547	-0.34(-1.00%)
Apr 18, 2018	34.28	34.55	34.28	34.53	552,630	-0.12(-0.35%)
Apr 17, 2018	34.64	34.75	34.53	34.65	1,275,503	-0.25(-0.72%)
Apr 16, 2018	34.69	34.95	34.57	34.90	386,264	+0.43(+1.25%)
Apr 13, 2018	34.42	34.52	34.33	34.47	267,669	+0.25(+0.73%)
Apr 12, 2018	34.01	34.24	33.91	34.22	110,563	-0.23(-0.67%)
Apr 11, 2018	34.45	34.58	34.35	34.45	26,998	-0.02(-0.06%)
Apr 10, 2018	34.59	34.59	34.33	34.47	30,748	-0.09(-0.27%)
Apr 09, 2018	34.59	34.76	34.38	34.56	28,430	+0.31(+0.92%)
Apr 06, 2018	34.15	34.34	34.07	34.25	28,208	+0.12(+0.35%)
Apr 05, 2018	33.98	34.15	33.96	34.13	24,307	+0.06(+0.18%)
Apr 04, 2018	33.48	34.07	33.48	34.07	38,858	+0.64(+1.91%)
Apr 03, 2018	33.18	33.45	33.14	33.43	30,179	+0.38(+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.