Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.53	33.55	33.15	33.17	25,963	-0.19(-0.57%)
Jun 28, 2018	33.19	33.48	32.95	33.36	37,602	+0.19(+0.57%)
Jun 27, 2018	33.63	33.82	33.13	33.17	3,920	-0.33(-0.99%)
Jun 26, 2018	33.38	33.61	33.36	33.50	4,716	+0.08(+0.23%)
Jun 25, 2018	33.57	33.61	33.26	33.42	11,543	-0.43(-1.26%)
Jun 22, 2018	34.36	34.41	33.85	33.85	30,795	-0.48(-1.41%)
Jun 21, 2018	34.36	34.56	34.27	34.34	16,013	-0.02(-0.06%)
Jun 20, 2018	34.34	34.37	34.17	34.36	4,902	+0.13(+0.37%)
Jun 19, 2018	34.03	34.23	33.76	34.23	18,066	-0.02(-0.06%)
Jun 18, 2018	34.07	34.36	34.04	34.25	10,079	+0.07(+0.19%)
Jun 15, 2018		34.31	33.96	34.19	39,339	+0.01(+0.03%)
Jun 14, 2018	34.37	34.37	34.08	34.18	26,930	-0.22(-0.64%)
Jun 13, 2018	34.81	34.90	34.39	34.39	7,901	-0.53(-1.51%)
Jun 12, 2018	35.28	35.28	34.79	34.92	9,400	-0.17(-0.49%)
Jun 11, 2018	34.88	35.14	34.88	35.09	40,223	+0.35(+1.00%)
Jun 08, 2018	34.51	34.74	34.39	34.74	196,230	+0.23(+0.66%)
Jun 07, 2018	34.82	34.95	34.42	34.52	36,505	-0.08(-0.23%)
Jun 06, 2018			34.41	34.60	12,391	+0.08(+0.23%)
Jun 05, 2018	34.18	34.52	33.84	34.52	15,610	+0.70(+2.06%)
Jun 04, 2018	33.53	33.82	33.38	33.82	11,025	+0.54(+1.62%)
Jun 01, 2018	33.14	33.28	33.08	33.28	15,898	+0.50(+1.52%)
May 31, 2018	33.54	33.54	32.67	32.78	22,409	-0.65(-1.94%)
May 30, 2018	33.24	33.52	33.24	33.43	12,943	+0.39(+1.19%)
May 29, 2018	33.11	33.14	32.90	33.04	23,392	-0.16(-0.48%)
May 25, 2018		33.20	33.20	33.20	0	+0.18(+0.55%)
May 24, 2018	32.87	33.07	32.65	33.02	4,509	+0.29(+0.88%)
May 23, 2018	32.32	32.73	32.32	32.73	5,290	+0.25(+0.75%)
May 22, 2018	32.63	32.75	32.43	32.48	66,798	-0.15(-0.46%)
May 21, 2018	32.65	32.68	32.58	32.63	10,945	+0.38(+1.17%)
May 18, 2018	32.57	32.57	32.25	32.25	8,682	-0.31(-0.96%)
May 17, 2018	32.75	32.87	32.45	32.57	14,445	+0.04(+0.12%)
May 16, 2018	32.23	32.62	32.19	32.53	21,745	+0.70(+2.19%)
May 15, 2018	31.51	31.84	31.51	31.83	27,735	+0.25(+0.81%)
May 14, 2018	31.42	31.64	31.42	31.58	11,188	+0.24(+0.75%)
May 11, 2018	31.25	31.34	31.12	31.34	4,999	+0.22(+0.70%)
May 10, 2018	30.86	31.23	30.85	31.12	14,094	+0.03(+0.09%)
May 09, 2018	30.86	31.13	30.79	31.09	5,825	+0.41(+1.32%)
May 08, 2018	30.81	30.87	30.64	30.69	36,351	+0.02(+0.06%)
May 07, 2018	31.03	31.03	30.59	30.67	11,292	-0.46(-1.48%)
May 04, 2018	30.81	31.16	30.79	31.13	4,698	+0.25(+0.79%)
May 03, 2018	31.06	31.06	30.72	30.89	39,490	-0.23(-0.73%)
May 02, 2018	31.23	31.33	31.11	31.11	6,491	-0.35(-1.11%)
May 01, 2018	31.62	31.66	31.15	31.46	53,602	-0.41(-1.27%)
Apr 30, 2018	32.71	32.71	31.87	31.87	31,835	-0.63(-1.94%)
Apr 27, 2018	32.39	32.55	32.31	32.50	27,621	+0.22(+0.67%)
Apr 26, 2018	31.99	32.40	31.89	32.28	4,479	+0.37(+1.15%)
Apr 25, 2018	31.67	32.00	31.67	31.92	11,766	+0.39(+1.23%)
Apr 24, 2018	31.91	32.07	31.48	31.53	53,298	-0.16(-0.51%)
Apr 23, 2018	31.67	31.90	31.59	31.69	10,750	+0.05(+0.16%)
Apr 20, 2018	31.84	31.85	31.59	31.64	2,833	-0.16(-0.52%)
Apr 19, 2018	32.16	32.16	31.60	31.80	6,576	-0.46(-1.43%)
Apr 18, 2018	32.14	32.50	32.14	32.26	16,130	+0.08(+0.26%)
Apr 17, 2018	32.25	32.36	32.14	32.18	61,748	+0.13(+0.41%)
Apr 16, 2018	31.88	32.09	31.88	32.05	4,393	+0.38(+1.19%)
Apr 13, 2018	31.86	31.91	31.67	31.67	5,227	-0.33(-1.02%)
Apr 12, 2018	31.96	32.18	31.93	32.00	8,723	+0.19(+0.61%)
Apr 11, 2018	31.89	32.09	31.76	31.80	7,769	-0.15(-0.47%)
Apr 10, 2018	31.78	32.01	31.72	31.95	11,157	+0.59(+1.89%)
Apr 09, 2018	31.67	31.68	31.35	31.36	19,922	-0.16(-0.52%)
Apr 06, 2018	31.92	32.04	31.28	31.52	3,862	-0.76(-2.36%)
Apr 05, 2018	32.25	32.31	32.06	32.28	51,109	+0.12(+0.38%)
Apr 04, 2018	31.18	32.20	31.18	32.16	16,416	+0.69(+2.19%)
Apr 03, 2018	31.29	31.47	31.11	31.47	62,522	+0.39(+1.24%)

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.