Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		32.10	31.90	32.00	44,488	+0.38(+1.20%)
Jun 28, 2018	31.73	31.81	31.60	31.62	318,241	-0.14(-0.45%)
Jun 27, 2018	31.91	31.95	31.65	31.76	178,149	-0.27(-0.86%)
Jun 26, 2018	32.15	32.15	31.89	32.03	65,714	-0.20(-0.62%)
Jun 25, 2018	32.03	32.23	32.03	32.23	140,867	+0.22(+0.68%)
Jun 22, 2018	32.10	32.10	31.96	32.01	28,209	+0.09(+0.30%)
Jun 21, 2018	31.83	32.01	31.83	31.92	131,472	+0.15(+0.48%)
Jun 20, 2018	31.90	31.90	31.74	31.77	68,212	+0.02(+0.06%)
Jun 19, 2018	31.73	31.83	31.70	31.75	106,659	-0.10(-0.33%)
Jun 18, 2018	31.83	31.91	31.79	31.85	109,237	+0.04(+0.12%)
Jun 15, 2018		31.75	31.79	31.82	120,943	+0.06(+0.19%)
Jun 14, 2018	31.97	31.97	31.66	31.75	107,560	-0.42(-1.29%)
Jun 13, 2018	32.09	32.18	32.00	32.17	128,342	+0.13(+0.40%)
Jun 12, 2018	32.12	32.15	31.96	32.04	738,872	-0.09(-0.26%)
Jun 11, 2018	32.18	32.19	31.84	32.13	683,139	+0.03(+0.09%)
Jun 08, 2018	32.06	32.16	31.97	32.10	1,133,660	-0.09(-0.29%)
Jun 07, 2018	32.23	32.26	32.09	32.19	314,378	+0.09(+0.27%)
Jun 06, 2018			32.08	32.11	262,097	-0.03(-0.09%)
Jun 05, 2018	32.09	32.23	31.98	32.14	57,309	-0.01(-0.04%)
Jun 04, 2018	32.05	32.23	31.94	32.15	27,966	+0.18(+0.55%)
Jun 01, 2018	32.10	32.09	31.93	31.98	278,460	-0.00(-0.00%)
May 31, 2018	31.89	32.15	31.89	31.98	114,533	+0.04(+0.12%)
May 30, 2018	31.86	31.97	31.80	31.94	63,778	+0.16(+0.51%)
May 29, 2018	31.76	31.93	31.63	31.78	124,408	-0.17(-0.53%)
May 25, 2018		31.95	31.95	31.95	0	-0.26(-0.79%)
May 24, 2018	32.14	32.30	32.12	32.20	237,855	+0.12(+0.38%)
May 23, 2018	32.08	32.10	31.88	32.08	73,934	-0.18(-0.56%)
May 22, 2018	32.35	32.35	32.16	32.26	84,911	-0.06(-0.18%)
May 21, 2018	32.25	32.38	32.19	32.32	24,353	+0.02(+0.06%)
May 18, 2018	32.17	32.35	32.11	32.30	45,081	+0.04(+0.12%)
May 17, 2018	32.24	32.36	32.21	32.26	22,429	-0.08(-0.23%)
May 16, 2018	32.39	32.40	32.21	32.34	169,290	-0.05(-0.14%)
May 15, 2018	32.48	32.54	32.25	32.38	69,621	-0.43(-1.30%)
May 14, 2018	32.89	32.97	32.63	32.81	103,380	+0.03(+0.09%)
May 11, 2018	32.80	32.91	32.72	32.78	180,219	+0.03(+0.09%)
May 10, 2018	32.72	32.85	32.57	32.75	53,089	+0.22(+0.67%)
May 09, 2018	32.54	32.73	32.49	32.54	56,202	-0.05(-0.15%)
May 08, 2018	32.66	32.66	32.42	32.58	275,093	-0.20(-0.61%)
May 07, 2018	32.76	32.91	32.68	32.78	30,123	-0.05(-0.14%)
May 04, 2018	32.85	32.96	32.75	32.83	42,979	-0.13(-0.40%)
May 03, 2018	32.87	33.04	32.79	32.96	39,717	+0.24(+0.72%)
May 02, 2018	32.93	33.02	32.69	32.72	199,922	-0.24(-0.72%)
May 01, 2018	33.16	33.20	32.89	32.96	191,574	-0.28(-0.84%)
Apr 30, 2018	33.23	33.33	33.19	33.24	55,538	-0.13(-0.38%)
Apr 27, 2018	33.30	33.44	33.27	33.37	36,376	+0.10(+0.30%)
Apr 26, 2018	33.50	33.54	33.25	33.27	49,102	-0.09(-0.28%)
Apr 25, 2018	33.44	33.53	33.32	33.36	192,308	-0.19(-0.56%)
Apr 24, 2018	33.62	33.72	33.50	33.55	109,649	+0.03(+0.08%)
Apr 23, 2018	33.69	33.69	33.44	33.52	70,859	-0.31(-0.92%)
Apr 20, 2018	33.86	33.91	33.79	33.83	61,821	-0.22(-0.64%)
Apr 19, 2018	34.24	34.24	33.99	34.05	108,941	-0.19(-0.55%)
Apr 18, 2018	34.22	34.31	34.22	34.24	137,901	-0.05(-0.14%)
Apr 17, 2018	34.22	34.29	34.13	34.29	116,560	-0.02(-0.06%)
Apr 16, 2018	34.26	34.33	34.18	34.31	47,767	+0.17(+0.50%)
Apr 13, 2018	33.98	34.16	33.95	34.14	32,459	+0.21(+0.61%)
Apr 12, 2018	34.05	34.10	33.90	33.93	56,986	-0.21(-0.61%)
Apr 11, 2018	34.19	34.27	34.05	34.14	387,257	+0.00(+0.00%)
Apr 10, 2018	34.13	34.15	33.98	34.14	108,562	+0.08(+0.22%)
Apr 09, 2018	34.05	34.11	33.89	34.06	41,571	+0.09(+0.25%)
Apr 06, 2018	33.86	34.01	33.78	33.98	38,037	+0.25(+0.73%)
Apr 05, 2018	33.81	33.84	33.68	33.73	23,109	-0.13(-0.39%)
Apr 04, 2018	33.94	34.04	33.85	33.86	39,094	+0.01(+0.03%)
Apr 03, 2018	33.85	33.97	33.78	33.85	92,555	-0.18(-0.53%)

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.