Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.83	32.83	31.67	32.26	63,070	+0.41(+1.30%)
Jun 28, 2018	33.30	33.30	31.19	31.85	42,787	-0.13(-0.40%)
Jun 27, 2018	33.60	33.60	31.86	31.98	69,452	-0.94(-2.87%)
Jun 26, 2018	32.15	32.98	31.78	32.92	25,502	+1.09(+3.42%)
Jun 25, 2018	32.71	32.71	31.70	31.83	21,932	-1.45(-4.35%)
Jun 22, 2018	33.47	34.16	33.28	33.28	12,953	+0.55(+1.67%)
Jun 21, 2018	33.11	33.11	32.56	32.73	5,305	-0.49(-1.48%)
Jun 20, 2018	33.07	33.23	32.89	33.22	7,650	+0.36(+1.10%)
Jun 19, 2018	33.10	33.10	32.53	32.86	7,635	-0.28(-0.84%)
Jun 18, 2018	32.50	33.13	32.38	33.13	19,420	+0.95(+2.96%)
Jun 15, 2018		34.00	32.18	32.18	52,617	-1.82(-5.35%)
Jun 14, 2018	34.45	34.45	34.00	34.00	11,104	-0.16(-0.47%)
Jun 13, 2018	34.95	34.95	33.94	34.16	21,984	-0.83(-2.37%)
Jun 12, 2018	35.12	35.33	34.95	34.99	8,203	-0.11(-0.30%)
Jun 11, 2018	33.85	35.10	33.85	35.10	5,592	+1.10(+3.22%)
Jun 08, 2018	35.00	35.00	33.52	34.00	14,284	-0.55(-1.59%)
Jun 07, 2018	34.34	34.63	34.01	34.55	12,112	+0.71(+2.10%)
Jun 06, 2018			33.76	33.84	25,572	-0.57(-1.66%)
Jun 05, 2018	34.20	34.47	34.20	34.41	5,978	+0.26(+0.76%)
Jun 04, 2018	33.86	34.20	33.75	34.15	22,729	+0.65(+1.94%)
Jun 01, 2018	33.73	33.81	33.44	33.50	6,243	+0.08(+0.24%)
May 31, 2018	33.50	33.50	33.07	33.42	5,886	+0.41(+1.24%)
May 30, 2018	32.37	33.22	32.33	33.01	19,259	+0.92(+2.87%)
May 29, 2018	32.10	32.41	31.52	32.09	25,239	-0.01(-0.03%)
May 25, 2018		32.10	32.10	32.10	0	-0.20(-0.62%)
May 24, 2018	32.91	33.10	32.30	32.30	82,778	-1.26(-3.75%)
May 23, 2018	33.80	33.80	33.20	33.56	23,914	-0.44(-1.29%)
May 22, 2018	34.19	34.70	33.85	34.00	66,893	-0.11(-0.32%)
May 21, 2018	33.91	34.11	33.58	34.11	22,382	+0.44(+1.31%)
May 18, 2018	34.20	34.20	33.36	33.67	22,672	-0.19(-0.56%)
May 17, 2018	33.70	34.25	33.34	33.86	82,397	+0.84(+2.54%)
May 16, 2018	32.65	33.12	32.65	33.02	6,091	+0.59(+1.82%)
May 15, 2018	32.80	32.89	32.42	32.43	66,321	-0.47(-1.43%)
May 14, 2018	32.27	32.90	32.21	32.90	62,320	+1.19(+3.75%)
May 11, 2018	32.10	32.29	31.54	31.71	30,207	-0.34(-1.06%)
May 10, 2018	32.25	32.25	31.76	32.05	24,654	+0.62(+1.97%)
May 09, 2018	32.00	32.12	31.27	31.43	20,331	+0.34(+1.08%)
May 08, 2018	30.50	31.22	29.90	31.09	26,536	+0.48(+1.58%)
May 07, 2018	30.65	31.62	30.56	30.61	39,726	+0.45(+1.49%)
May 04, 2018	29.43	30.22	29.41	30.16	55,633	+0.54(+1.81%)
May 03, 2018	30.20	30.22	29.49	29.62	37,265	-0.54(-1.77%)
May 02, 2018	30.96	30.96	30.14	30.16	17,213	-0.75(-2.43%)
May 01, 2018	30.80	31.07	30.65	30.91	7,363	-0.02(-0.06%)
Apr 30, 2018	30.90	31.23	30.55	30.93	16,351	+0.38(+1.24%)
Apr 27, 2018	30.47	30.75	30.39	30.55	13,175	+0.09(+0.30%)
Apr 26, 2018	30.63	31.06	30.05	30.46	31,204	-0.12(-0.39%)
Apr 25, 2018	30.00	30.58	29.65	30.58	74,374	+0.26(+0.86%)
Apr 24, 2018	32.00	32.00	30.02	30.32	36,876	-1.02(-3.25%)
Apr 23, 2018	30.21	31.74	30.21	31.34	81,586	+1.22(+4.05%)
Apr 20, 2018	30.45	30.70	30.04	30.12	26,836	-0.27(-0.89%)
Apr 19, 2018	31.01	31.14	30.19	30.39	27,160	-0.61(-1.97%)
Apr 18, 2018	31.50	32.17	31.00	31.00	32,812	-0.46(-1.46%)
Apr 17, 2018	30.66	32.10	30.54	31.46	73,573	+0.89(+2.91%)
Apr 16, 2018	28.53	30.59	28.13	30.57	125,136	+2.47(+8.79%)
Apr 13, 2018	28.50	28.50	27.73	28.10	280,834	-0.24(-0.85%)
Apr 12, 2018	29.05	29.05	27.82	28.34	67,440	-1.77(-5.88%)
Apr 11, 2018	28.90	30.11	28.90	30.11	61,590	+0.81(+2.76%)
Apr 10, 2018	28.20	29.59	28.20	29.30	115,966	+1.66(+6.01%)
Apr 09, 2018	28.21	28.40	27.42	27.64	136,639	-0.29(-1.03%)
Apr 06, 2018	28.70	28.71	27.30	27.93	107,735	-0.68(-2.39%)
Apr 05, 2018	28.38	28.92	27.85	28.61	72,488	+0.87(+3.15%)
Apr 04, 2018	27.77	27.91	26.75	27.74	56,034	-0.03(-0.12%)
Apr 03, 2018	27.49	27.80	26.51	27.77	153,600	+0.21(+0.76%)

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.