Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			34.96	35.15	8,550	-0.44(-1.24%)
Jun 28, 2018	35.44	35.79	34.40	35.60	10,770	+0.24(+0.69%)
Jun 27, 2018	35.14	35.68	35.14	35.35	10,648	-0.46(-1.28%)
Jun 26, 2018	34.79	37.38	34.79	35.81	32,616	-0.05(-0.15%)
Jun 25, 2018	35.48	36.49	35.08	35.87	35,324	-0.08(-0.23%)
Jun 22, 2018	35.23	36.04	34.66	35.95	130,423	+0.70(+1.99%)
Jun 21, 2018	35.34	35.59	35.10	35.24	9,565	-0.13(-0.36%)
Jun 20, 2018	35.14	35.59	35.02	35.37	17,938	+0.14(+0.41%)
Jun 19, 2018	35.05	36.01	35.01	35.23	11,536	+0.12(+0.33%)
Jun 18, 2018	34.28	35.14	32.52	35.11	22,004	+0.92(+2.69%)
Jun 15, 2018		34.71	34.06	34.19	40,465	+0.13(+0.37%)
Jun 14, 2018	33.22	34.10	33.22	34.06	10,793	+0.14(+0.42%)
Jun 13, 2018	33.84	34.05	33.42	33.92	8,279	+0.37(+1.10%)
Jun 12, 2018	33.46	33.66	33.46	33.55	5,252	+0.09(+0.27%)
Jun 11, 2018	33.63	33.92	33.33	33.46	10,299	-0.14(-0.43%)
Jun 08, 2018	33.64	33.78	33.19	33.60	7,259	+0.02(+0.05%)
Jun 07, 2018	33.33	33.78	33.31	33.59	10,794	+0.32(+0.95%)
Jun 06, 2018	33.14	33.47	33.11	33.27	6,695	+0.23(+0.71%)
Jun 05, 2018	33.05	33.44	32.91	33.04	14,548	+0.05(+0.14%)
Jun 04, 2018	33.11	33.68	32.52	32.99	11,391	-0.30(-0.89%)
Jun 01, 2018	32.29	33.29	32.20	33.29	10,937	+0.35(+1.07%)
May 31, 2018	32.97	33.14	32.53	32.94	8,438	+0.15(+0.47%)
May 30, 2018	33.32	33.55	32.78	32.78	17,679	-0.44(-1.33%)
May 29, 2018	33.26	33.33	31.89	33.23	12,434	+0.43(+1.32%)
May 25, 2018		32.79	32.79	32.79	0	+0.81(+2.54%)
May 24, 2018	31.95	32.24	31.84	31.98	10,772	+0.04(+0.11%)
May 23, 2018	31.80	31.98	31.79	31.95	55,303	+0.14(+0.45%)
May 22, 2018	31.89	31.99	31.75	31.80	3,120	+0.06(+0.20%)
May 21, 2018	31.76	31.76	31.67	31.74	10,532	+0.08(+0.26%)
May 18, 2018	31.89	31.89	31.53	31.66	12,869	-0.01(-0.03%)
May 17, 2018	31.08	31.67	31.08	31.67	3,012	+0.59(+1.88%)
May 16, 2018	30.69	31.50	30.69	31.08	9,549	+0.12(+0.38%)
May 15, 2018	30.95	31.08	30.93	30.96	4,332	+0.04(+0.12%)
May 14, 2018	31.29	31.35	30.87	30.93	6,200	-0.21(-0.67%)
May 11, 2018	31.16	31.22	30.99	31.14	9,037	+0.09(+0.29%)
May 10, 2018	31.47	31.48	30.97	31.05	10,405	-0.37(-1.17%)
May 09, 2018	32.15	32.15	31.37	31.41	10,714	+0.04(+0.14%)
May 08, 2018	31.11	31.40	31.11	31.37	3,311	+0.48(+1.54%)
May 07, 2018	30.82	30.89	30.58	30.89	4,460	+0.00(+0.00%)
May 04, 2018	30.80	31.32	30.74	30.89	4,846	+0.06(+0.20%)
May 03, 2018	31.57	31.57	30.63	30.83	9,473	-0.74(-2.33%)
May 02, 2018	32.13	32.13	31.21	31.57	6,361	+0.32(+1.03%)
May 01, 2018	31.40	31.40	30.99	31.24	4,705	-0.10(-0.32%)
Apr 30, 2018	31.88	31.88	31.33	31.34	6,304	+0.01(+0.03%)
Apr 27, 2018	31.89	33.05	30.80	31.33	10,705	-0.01(-0.03%)
Apr 26, 2018	31.30	31.57	30.83	31.34	3,863	+0.09(+0.29%)
Apr 25, 2018	30.28	31.98	30.28	31.25	7,758	-0.82(-2.55%)
Apr 24, 2018	32.73	32.73	31.88	32.07	2,995	-1.18(-3.54%)
Apr 23, 2018	32.52	33.25	32.52	33.25	885	+0.15(+0.46%)
Apr 20, 2018	32.75	33.44	32.60	33.09	12,150	+0.14(+0.44%)
Apr 19, 2018	32.34	33.01	31.68	32.95	5,281	+0.53(+1.63%)
Apr 18, 2018	33.24	33.24	31.65	32.42	12,286	-1.01(-3.04%)
Apr 17, 2018	32.87	33.95	32.87	33.43	5,212	+0.57(+1.72%)
Apr 16, 2018	32.26	33.94	31.67	32.87	6,653	+0.45(+1.38%)
Apr 13, 2018	32.47	32.66	32.09	32.42	2,630	-0.09(-0.28%)
Apr 12, 2018	32.47	32.96	32.46	32.51	2,605	+0.53(+1.66%)
Apr 11, 2018	32.33	32.96	31.51	31.98	6,232	-0.30(-0.92%)
Apr 10, 2018	32.26	32.58	32.26	32.28	5,717	+0.04(+0.14%)
Apr 09, 2018	32.73	32.73	31.81	32.23	11,871	-0.31(-0.94%)
Apr 06, 2018	32.90	33.17	32.53	32.54	6,813	-0.24(-0.74%)
Apr 05, 2018	32.93	33.25	32.78	32.78	3,800	+0.31(+0.97%)
Apr 04, 2018	31.94	32.66	31.94	32.46	6,480	+0.15(+0.47%)
Apr 03, 2018	32.59	33.12	32.18	32.31	5,656	-0.29(-0.88%)

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.