Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.58	33.62	33.08	33.16	12,626	-0.04(-0.12%)
Jun 28, 2018	33.33	33.99	33.20	33.20	3,540	-0.29(-0.87%)
Jun 27, 2018	34.12	34.12	33.45	33.49	7,347	-0.58(-1.70%)
Jun 26, 2018	34.20	34.49	34.03	34.07	12,347	-0.21(-0.60%)
Jun 25, 2018	34.53	34.53	34.12	34.28	9,257	-0.21(-0.60%)
Jun 22, 2018	35.23	35.23	34.49	34.49	54,050	-0.58(-1.66%)
Jun 21, 2018	35.07	35.52	34.90	35.07	11,126	-0.17(-0.47%)
Jun 20, 2018	35.19	35.44	35.19	35.23	22,329	+0.17(+0.47%)
Jun 19, 2018	34.70	35.19	34.53	35.07	21,688	+0.50(+1.44%)
Jun 18, 2018	33.37	34.57	33.37	34.57	11,690	+0.21(+0.60%)
Jun 15, 2018		34.57	34.07	34.36	31,537	+0.21(+0.61%)
Jun 14, 2018	34.16	34.28	33.99	34.16	5,578	+0.12(+0.37%)
Jun 13, 2018	33.83	34.41	33.45	34.03	7,850	+0.41(+1.23%)
Jun 12, 2018	33.79	34.32	33.58	33.62	11,487	-0.50(-1.46%)
Jun 11, 2018	34.20	34.30	34.07	34.12	8,433	-0.17(-0.48%)
Jun 08, 2018	34.61	34.61	34.28	34.28	6,348	-0.29(-0.84%)
Jun 07, 2018	34.82	35.19	34.36	34.57	6,096	-0.08(-0.24%)
Jun 06, 2018	34.20	35.28	33.99	34.65	26,530	+1.08(+3.21%)
Jun 05, 2018	33.22	33.95	33.22	33.58	7,484	+0.46(+1.38%)
Jun 04, 2018	33.16	33.57	32.91	33.12	11,233	+0.12(+0.38%)
Jun 01, 2018	32.85	33.20	32.85	33.00	8,543	+0.08(+0.25%)
May 31, 2018	33.08	33.47	32.83	32.91	17,231	-0.08(-0.25%)
May 30, 2018	33.66	33.66	32.38	33.00	17,457	+0.66(+2.04%)
May 29, 2018	33.00	33.00	32.34	32.34	9,701	-0.66(-2.00%)
May 25, 2018		33.00	33.00	33.00	0	+0.37(+1.14%)
May 24, 2018	32.13	32.67	32.05	32.63	6,269	+0.21(+0.64%)
May 23, 2018	32.42	32.54	31.99	32.42	9,280	+0.21(+0.64%)
May 22, 2018	32.42	32.42	32.05	32.21	4,700	-0.25(-0.76%)
May 21, 2018	31.88	32.58	31.84	32.46	8,184	+0.58(+1.81%)
May 18, 2018	32.09	32.09	31.78	31.88	9,857	-0.08(-0.26%)
May 17, 2018	32.50	32.50	31.72	31.97	15,610	+0.49(+1.57%)
May 16, 2018	32.30	32.46	31.47	31.47	15,107	-0.33(-1.04%)
May 15, 2018	32.13	32.13	31.80	31.80	16,086	-0.21(-0.64%)
May 14, 2018	32.58	32.63	31.84	32.01	9,940	-0.54(-1.65%)
May 11, 2018	32.58	32.91	32.13	32.54	5,069	-0.21(-0.63%)
May 10, 2018	32.83	33.08	32.50	32.75	3,188	+0.04(+0.13%)
May 09, 2018	32.21	32.79	32.21	32.71	15,160	+0.25(+0.76%)
May 08, 2018	32.30	32.58	32.13	32.46	5,118	+0.21(+0.64%)
May 07, 2018	32.38	32.67	32.01	32.25	19,784	-0.12(-0.38%)
May 04, 2018	31.84	32.46	31.84	32.38	6,168	+0.54(+1.68%)
May 03, 2018	31.80	32.13	31.55	31.84	4,978	-0.29(-0.90%)
May 02, 2018	31.97	32.17	31.76	32.13	6,005	+0.08(+0.26%)
May 01, 2018	31.51	32.13	31.43	32.05	7,895	+0.37(+1.17%)
Apr 30, 2018	32.34	32.34	31.68	31.68	10,985	-0.37(-1.16%)
Apr 27, 2018	32.17	32.42	32.05	32.05	16,785	-0.74(-2.26%)
Apr 26, 2018	32.25	32.79	32.25	32.79	2,790	+0.00(+0.00%)
Apr 25, 2018	32.01	33.37	32.01	32.79	9,206	-0.16(-0.50%)
Apr 24, 2018	32.13	33.49	31.43	32.95	20,608	+0.74(+2.30%)
Apr 23, 2018	32.71	32.71	31.39	32.21	5,118	-0.29(-0.89%)
Apr 20, 2018	31.68	32.71	31.14	32.50	13,117	+0.16(+0.51%)
Apr 19, 2018	32.09	32.67	31.72	32.34	15,594	+0.25(+0.77%)
Apr 18, 2018	31.53	32.38	31.53	32.09	9,397	-0.49(-1.52%)
Apr 17, 2018	31.64	32.58	31.51	32.58	10,103	+0.37(+1.15%)
Apr 16, 2018	31.76	32.42	31.31	32.21	8,866	+0.49(+1.56%)
Apr 13, 2018	31.60	31.72	31.27	31.72	5,033	-0.21(-0.64%)
Apr 12, 2018	31.77	32.66	31.77	31.92	3,422	+0.12(+0.39%)
Apr 11, 2018	31.72	32.75	31.64	31.80	5,738	-0.08(-0.26%)
Apr 10, 2018	31.55	32.05	31.55	31.88	9,041	+0.45(+1.44%)
Apr 09, 2018	31.64	32.35	31.11	31.43	5,506	+0.54(+1.73%)
Apr 06, 2018	31.55	31.60	30.77	30.90	10,692	-0.49(-1.57%)
Apr 05, 2018	31.22	31.60	31.14	31.39	15,302	+0.12(+0.40%)
Apr 04, 2018		31.60	30.77	31.27	4,881	+0.49(+1.61%)
Apr 03, 2018	30.65	31.06	30.28	30.77	16,012	+0.16(+0.54%)

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.