Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.64	32.93	32.39	32.82	95,083	+0.30(+0.94%)
Jun 28, 2018	32.54	32.75	32.07	32.52	352,850	-0.02(-0.06%)
Jun 27, 2018	33.18	33.32	32.40	32.54	163,244	-0.54(-1.63%)
Jun 26, 2018	32.39	33.15	32.38	33.07	298,458	+0.64(+1.99%)
Jun 25, 2018	33.22	33.22	32.32	32.43	138,014	-0.68(-2.06%)
Jun 22, 2018	33.22	33.72	33.11	33.11	221,804	+0.18(+0.54%)
Jun 21, 2018	33.07	33.18	32.86	32.93	119,700	-0.36(-1.08%)
Jun 20, 2018	33.18	33.32	33.07	33.29	78,697	+0.25(+0.76%)
Jun 19, 2018	32.75	33.22	32.75	33.04	100,290	-0.18(-0.54%)
Jun 18, 2018	32.75	33.25	32.64	33.22	133,966	+0.43(+1.31%)
Jun 15, 2018		33.75	32.75	32.79	104,460	-0.97(-2.87%)
Jun 14, 2018	33.86	33.99	33.72	33.75	94,221	+0.00(+0.00%)
Jun 13, 2018	34.22	34.22	33.72	33.75	96,030	-0.61(-1.77%)
Jun 12, 2018	34.36	34.58	34.13	34.36	108,703	+0.04(+0.10%)
Jun 11, 2018	33.65	34.38	33.60	34.33	87,575	+0.50(+1.48%)
Jun 08, 2018	33.93	34.15	33.60	33.83	186,893	-0.18(-0.53%)
Jun 07, 2018	33.72	34.18	33.72	34.01	126,024	+0.32(+0.96%)
Jun 06, 2018		34.08	33.65	33.68	252,977	-0.36(-1.05%)
Jun 05, 2018	33.83	34.11	33.83	34.04	424,852	+0.04(+0.11%)
Jun 04, 2018	33.68	34.01	33.68	34.01	189,303	+0.32(+0.96%)
Jun 01, 2018	33.47	33.77	33.29	33.68	165,273	+0.29(+0.86%)
May 31, 2018	33.11	33.54	33.01	33.40	242,240	+0.11(+0.32%)
May 30, 2018	32.82	33.29	32.68	33.29	99,023	+0.61(+1.86%)
May 29, 2018	32.46	32.89	32.36	32.68	94,487	+0.00(+0.00%)
May 25, 2018		32.68	32.68	32.68	0	-0.18(-0.55%)
May 24, 2018	33.32	33.32	32.77	32.86	164,210	-0.54(-1.61%)
May 23, 2018	33.47	33.58	33.22	33.40	118,646	-0.21(-0.64%)
May 22, 2018	33.72	34.01	33.60	33.61	171,448	-0.07(-0.21%)
May 21, 2018	33.61	33.68	33.40	33.68	95,662	+0.21(+0.64%)
May 18, 2018	33.61	33.67	33.29	33.47	115,881	-0.14(-0.43%)
May 17, 2018	33.29	33.79	33.29	33.61	203,555	+0.39(+1.19%)
May 16, 2018	32.93	33.26	32.89	33.22	112,295	+0.29(+0.87%)
May 15, 2018	33.00	33.07	32.82	32.93	171,160	-0.14(-0.43%)
May 14, 2018	32.43	33.11	32.43	33.07	127,369	+0.70(+2.16%)
May 11, 2018	32.61	32.75	32.34	32.37	124,322	-0.14(-0.44%)
May 10, 2018	32.50	32.72	32.39	32.52	222,150	+0.17(+0.53%)
May 09, 2018	32.17	32.63	32.17	32.35	106,400	+0.32(+0.99%)
May 08, 2018	31.65	32.09	31.37	32.03	187,995	+0.28(+0.88%)
May 07, 2018	31.72	32.17	31.67	31.75	161,365	+0.21(+0.67%)
May 04, 2018	31.08	31.54	30.91	31.54	183,097	+0.42(+1.35%)
May 03, 2018	31.40	31.86	31.05	31.12	171,261	-0.28(-0.89%)
May 02, 2018	31.96	32.07	31.33	31.40	194,867	-0.61(-1.92%)
May 01, 2018	31.79	32.03	31.72	32.01	206,332	+0.19(+0.61%)
Apr 30, 2018	31.93	32.17	31.75	31.82	177,979	-0.07(-0.22%)
Apr 27, 2018	31.89	31.98	31.58	31.89	192,803	+0.00(+0.00%)
Apr 26, 2018	31.93	32.14	31.52	31.89	359,078	+0.04(+0.11%)
Apr 25, 2018	31.44	31.89	31.19	31.86	136,193	+0.32(+1.00%)
Apr 24, 2018	32.21	32.21	31.40	31.54	172,854	-0.53(-1.64%)
Apr 23, 2018	31.58	32.52	31.58	32.07	1,916,771	+0.53(+1.67%)
Apr 20, 2018	31.82	32.42	31.44	31.54	187,795	-0.18(-0.55%)
Apr 19, 2018	32.21	32.28	31.54	31.72	267,750	-0.46(-1.42%)
Apr 18, 2018	32.42	32.77	32.10	32.17	411,629	-0.21(-0.65%)
Apr 17, 2018	32.03	32.80	31.91	32.38	180,313	+0.46(+1.43%)
Apr 16, 2018	30.66	31.93	30.45	31.93	208,753	+1.40(+4.60%)
Apr 13, 2018	30.63	30.63	30.19	30.52	243,057	+0.00(+0.00%)
Apr 12, 2018	30.63	30.91	30.31	30.52	146,753	-0.28(-0.91%)
Apr 11, 2018	30.28	30.80	30.21	30.80	313,951	+0.46(+1.50%)
Apr 10, 2018	29.65	30.52	29.65	30.35	375,473	+0.84(+2.85%)
Apr 09, 2018	29.89	29.89	29.24	29.51	211,512	-0.05(-0.18%)
Apr 06, 2018	29.79	30.24	29.20	29.56	267,962	-0.51(-1.69%)
Apr 05, 2018	29.75	30.28	29.56	30.07	346,122	+0.46(+1.54%)
Apr 04, 2018	29.08	29.68	28.91	29.61	422,669	-0.04(-0.12%)
Apr 03, 2018	29.65	29.68	28.87	29.65	208,841	+0.12(+0.42%)

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.