Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	31.92	32.08	31.83	31.90	115,225	+0.30(+0.95%)
Jun 28, 2018	31.75	31.75	31.59	31.60	112,355	-0.30(-0.94%)
Jun 27, 2018	31.92	32.14	31.85	31.90	87,925	-0.28(-0.86%)
Jun 26, 2018	32.10	32.22	31.99	32.18	92,671	-0.08(-0.25%)
Jun 25, 2018	32.58	32.58	32.15	32.26	117,774	-0.29(-0.90%)
Jun 22, 2018	32.75	32.75	32.51	32.55	49,421	+0.21(+0.65%)
Jun 21, 2018	32.52	32.61	32.31	32.34	107,175	-0.34(-1.04%)
Jun 20, 2018	33.06	33.06	32.64	32.68	65,572	-0.17(-0.52%)
Jun 19, 2018	32.83	33.00	32.72	32.85	50,288	-0.34(-1.02%)
Jun 18, 2018	32.86	33.26	32.86	33.19	31,864	-0.11(-0.34%)
Jun 15, 2018		33.88	33.20	33.30	38,209	-0.58(-1.71%)
Jun 14, 2018	34.07	34.24	33.88	33.88	23,336	-0.30(-0.87%)
Jun 13, 2018	34.40	34.46	34.13	34.18	30,133	-0.27(-0.77%)
Jun 12, 2018	34.30	34.53	34.27	34.44	44,019	+0.02(+0.07%)
Jun 11, 2018	34.36	34.53	34.36	34.42	85,458	-0.09(-0.26%)
Jun 08, 2018	34.60	34.61	34.41	34.51	47,468	-0.06(-0.19%)
Jun 07, 2018	34.67	34.87	34.52	34.57	140,866	-0.28(-0.81%)
Jun 06, 2018		34.92		34.85	18,523	+0.39(+1.14%)
Jun 05, 2018	34.31	34.52	34.31	34.46	63,123	+0.10(+0.28%)
Jun 04, 2018	34.26	34.43	34.18	34.36	289,155	+0.11(+0.33%)
Jun 01, 2018	33.91	34.31	33.86	34.25	105,475	+0.32(+0.95%)
May 31, 2018	34.13	34.13	33.76	33.93	52,845	-0.03(-0.09%)
May 30, 2018	33.48	33.97	33.48	33.96	15,396	+0.20(+0.60%)
May 29, 2018	33.92	34.17	33.69	33.76	44,289	-0.53(-1.55%)
May 25, 2018		34.29	34.29	34.29	0	-0.09(-0.26%)
May 24, 2018	34.07	34.40	34.07	34.38	28,698	+0.13(+0.38%)
May 23, 2018	34.17	34.34	34.07	34.25	22,463	-0.25(-0.72%)
May 22, 2018	34.59	34.62	34.47	34.50	16,849	+0.16(+0.47%)
May 21, 2018	34.40	34.42	34.24	34.34	19,528	+0.10(+0.31%)
May 18, 2018	34.23	34.48	34.19	34.23	57,106	-0.23(-0.65%)
May 17, 2018	34.22	34.46	34.22	34.46	45,024	+0.05(+0.14%)
May 16, 2018	34.53	34.65	34.35	34.41	30,923	+0.10(+0.28%)
May 15, 2018	34.34	34.53	34.22	34.31	211,059	-0.44(-1.27%)
May 14, 2018	35.06	35.11	34.71	34.76	30,443	-0.27(-0.78%)
May 11, 2018	35.11	35.13	34.96	35.03	30,182	+0.02(+0.05%)
May 10, 2018	34.78	35.03	34.76	35.02	40,836	+0.45(+1.30%)
May 09, 2018	34.60	34.60	34.41	34.56	61,991	+0.10(+0.28%)
May 08, 2018	34.64	34.65	34.45	34.47	40,250	-0.29(-0.83%)
May 07, 2018	34.74	34.85	34.59	34.76	45,809	-0.02(-0.07%)
May 04, 2018	34.42	34.97	34.42	34.78	45,872	+0.17(+0.49%)
May 03, 2018	35.09	35.09	34.56	34.61	116,957	-0.44(-1.26%)
May 02, 2018	35.02	35.27	34.91	35.06	234,811	+0.16(+0.46%)
May 01, 2018	35.35	35.35	34.50	34.89	178,678	-0.34(-0.96%)
Apr 30, 2018	35.50	35.50	35.18	35.23	44,572	-0.19(-0.55%)
Apr 27, 2018	35.52	35.56	35.31	35.43	31,056	-0.23(-0.63%)
Apr 26, 2018	35.51	35.68	35.41	35.65	14,832	+0.23(+0.64%)
Apr 25, 2018	35.65	35.70	35.37	35.43	26,533	-0.36(-1.01%)
Apr 24, 2018	35.97	36.09	35.77	35.79	45,246	+0.01(+0.02%)
Apr 23, 2018	36.01	36.01	35.76	35.78	39,931	-0.32(-0.89%)
Apr 20, 2018	36.02	36.10	35.90	36.10	131,002	-0.09(-0.24%)
Apr 19, 2018	35.97	36.19	35.88	36.19	137,590	+0.23(+0.63%)
Apr 18, 2018	35.79	36.09	35.64	35.97	117,813	+0.32(+0.90%)
Apr 17, 2018	35.06	35.67	35.01	35.64	68,408	+0.55(+1.56%)
Apr 16, 2018	34.85	35.13	34.85	35.10	27,704	+0.23(+0.67%)
Apr 13, 2018	34.97	34.97	34.73	34.86	64,072	-0.19(-0.53%)
Apr 12, 2018	35.33	35.33	34.77	35.05	26,287	-0.23(-0.64%)
Apr 11, 2018	34.89	35.32	34.86	35.27	32,049	+0.31(+0.87%)
Apr 10, 2018	34.71	35.06	34.68	34.97	27,986	+0.57(+1.66%)
Apr 09, 2018	34.80	34.85	34.40	34.40	21,585	-0.21(-0.60%)
Apr 06, 2018	34.62	34.91	34.45	34.60	24,142	-0.35(-1.01%)
Apr 05, 2018	34.85	35.18	34.85	34.96	49,172	+0.12(+0.35%)
Apr 04, 2018	33.92	34.85	33.75	34.84	94,565	+0.35(+1.03%)
Apr 03, 2018	34.22	34.52	34.15	34.48	80,871	+0.28(+0.82%)

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.