Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.54	33.58	33.04	33.12	12,641	-0.04(-0.12%)
Jun 28, 2018	33.29	33.95	33.17	33.17	3,544	-0.29(-0.87%)
Jun 27, 2018	34.08	34.08	33.41	33.45	7,355	-0.58(-1.70%)
Jun 26, 2018	34.16	34.45	33.99	34.03	12,362	-0.21(-0.60%)
Jun 25, 2018	34.49	34.49	34.08	34.24	9,268	-0.21(-0.60%)
Jun 22, 2018	35.19	35.19	34.45	34.45	54,112	-0.58(-1.65%)
Jun 21, 2018	35.03	35.48	34.86	35.03	11,138	-0.17(-0.47%)
Jun 20, 2018	35.15	35.40	35.15	35.19	22,355	+0.17(+0.47%)
Jun 19, 2018	34.66	35.15	34.49	35.03	21,713	+0.50(+1.44%)
Jun 18, 2018	33.33	34.53	33.33	34.53	11,704	+0.21(+0.60%)
Jun 15, 2018		34.53	34.03	34.32	31,573	+0.21(+0.61%)
Jun 14, 2018	34.12	34.24	33.95	34.12	5,585	+0.12(+0.37%)
Jun 13, 2018	33.79	34.37	33.41	33.99	7,859	+0.41(+1.23%)
Jun 12, 2018	33.75	34.28	33.54	33.58	11,501	-0.50(-1.46%)
Jun 11, 2018	34.16	34.26	34.03	34.08	8,443	-0.17(-0.48%)
Jun 08, 2018	34.57	34.57	34.24	34.24	6,355	-0.29(-0.84%)
Jun 07, 2018	34.78	35.15	34.32	34.53	6,103	-0.08(-0.24%)
Jun 06, 2018	34.16	35.24	33.95	34.61	26,561	+1.08(+3.21%)
Jun 05, 2018	33.19	33.91	33.19	33.54	7,493	+0.46(+1.38%)
Jun 04, 2018	33.12	33.53	32.88	33.08	11,246	+0.12(+0.38%)
Jun 01, 2018	32.81	33.17	32.81	32.96	8,553	+0.08(+0.25%)
May 31, 2018	33.04	33.44	32.79	32.88	17,251	-0.08(-0.25%)
May 30, 2018	33.62	33.62	32.34	32.96	17,477	+0.66(+2.04%)
May 29, 2018	32.96	32.96	32.30	32.30	9,712	-0.66(-2.00%)
May 25, 2018		32.96	32.96	32.96	0	+0.37(+1.14%)
May 24, 2018	32.09	32.63	32.01	32.59	6,276	+0.21(+0.64%)
May 23, 2018	32.38	32.51	31.95	32.38	9,291	+0.21(+0.64%)
May 22, 2018	32.38	32.38	32.01	32.18	4,706	-0.25(-0.76%)
May 21, 2018	31.85	32.55	31.81	32.42	8,193	+0.58(+1.81%)
May 18, 2018	32.05	32.05	31.74	31.85	9,868	-0.08(-0.26%)
May 17, 2018	32.46	32.46	31.68	31.93	15,628	+0.49(+1.57%)
May 16, 2018	32.26	32.42	31.44	31.44	15,125	-0.33(-1.04%)
May 15, 2018	32.09	32.09	31.76	31.76	16,104	-0.21(-0.64%)
May 14, 2018	32.55	32.59	31.81	31.97	9,952	-0.53(-1.65%)
May 11, 2018	32.55	32.88	32.09	32.51	5,075	-0.21(-0.63%)
May 10, 2018	32.79	33.04	32.46	32.71	3,192	+0.04(+0.13%)
May 09, 2018	32.18	32.75	32.18	32.67	15,177	+0.25(+0.76%)
May 08, 2018	32.26	32.55	32.09	32.42	5,124	+0.21(+0.64%)
May 07, 2018	32.34	32.63	31.97	32.22	19,807	-0.12(-0.38%)
May 04, 2018	31.81	32.42	31.81	32.34	6,175	+0.53(+1.68%)
May 03, 2018	31.76	32.09	31.52	31.81	4,984	-0.29(-0.90%)
May 02, 2018	31.93	32.14	31.72	32.09	6,012	+0.08(+0.26%)
May 01, 2018	31.48	32.09	31.39	32.01	7,904	+0.37(+1.17%)
Apr 30, 2018	32.30	32.30	31.64	31.64	10,998	-0.37(-1.16%)
Apr 27, 2018	32.14	32.38	32.01	32.01	16,804	-0.74(-2.26%)
Apr 26, 2018	32.22	32.75	32.22	32.75	2,793	+0.00(+0.00%)
Apr 25, 2018	31.97	33.33	31.97	32.75	9,217	-0.16(-0.50%)
Apr 24, 2018	32.09	33.45	31.39	32.92	20,632	+0.74(+2.30%)
Apr 23, 2018	32.67	32.67	31.35	32.18	5,124	-0.29(-0.89%)
Apr 20, 2018	31.64	32.67	31.11	32.46	13,132	+0.16(+0.51%)
Apr 19, 2018	32.05	32.63	31.68	32.30	15,612	+0.25(+0.77%)
Apr 18, 2018	31.50	32.34	31.50	32.05	9,407	-0.49(-1.52%)
Apr 17, 2018	31.60	32.55	31.48	32.55	10,115	+0.37(+1.15%)
Apr 16, 2018	31.72	32.38	31.27	32.18	8,876	+0.49(+1.56%)
Apr 13, 2018	31.56	31.68	31.23	31.68	5,039	-0.21(-0.65%)
Apr 12, 2018	31.74	32.62	31.74	31.89	3,426	+0.12(+0.39%)
Apr 11, 2018	31.68	32.71	31.60	31.76	5,745	-0.08(-0.26%)
Apr 10, 2018	31.52	32.01	31.52	31.85	9,051	+0.45(+1.44%)
Apr 09, 2018	31.60	32.32	31.07	31.39	5,513	+0.53(+1.73%)
Apr 06, 2018	31.52	31.56	30.74	30.86	10,704	-0.49(-1.57%)
Apr 05, 2018	31.19	31.56	31.11	31.35	15,319	+0.12(+0.40%)
Apr 04, 2018		31.56	30.74	31.23	4,887	+0.49(+1.61%)
Apr 03, 2018	30.61	31.02	30.24	30.74	16,030	+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.