Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.43	33.67	32.70	33.18	40,914	-0.01(-0.03%)
Jun 28, 2018	33.50	33.79	33.06	33.19	15,139	-0.42(-1.26%)
Jun 27, 2018	33.89	33.98	33.29	33.61	20,729	-0.27(-0.81%)
Jun 26, 2018	33.33	33.98	32.88	33.89	20,979	+0.56(+1.67%)
Jun 25, 2018	33.13	33.71	32.58	33.33	30,405	+0.10(+0.30%)
Jun 22, 2018	33.05	33.26	32.10	33.23	60,854	+0.32(+0.99%)
Jun 21, 2018	32.65	33.07	32.12	32.90	15,836	-0.07(-0.20%)
Jun 20, 2018	32.35	33.21	32.35	32.97	33,261	+0.08(+0.25%)
Jun 19, 2018	32.49	33.22	32.43	32.89	12,348	+0.15(+0.46%)
Jun 18, 2018	32.65	33.22	32.47	32.74	32,762	-0.03(-0.10%)
Jun 15, 2018		32.96	32.08	32.77	35,031	+0.69(+2.15%)
Jun 14, 2018	32.09	32.72	31.54	32.08	26,936	-0.01(-0.03%)
Jun 13, 2018	32.81	32.81	31.54	32.09	22,742	-0.69(-2.09%)
Jun 12, 2018	31.84	33.06	31.83	32.78	29,806	+0.96(+3.01%)
Jun 11, 2018	31.98	32.18	31.39	31.82	29,225	-0.07(-0.21%)
Jun 08, 2018	32.00	32.24	31.37	31.88	14,640	-0.22(-0.70%)
Jun 07, 2018	31.82	32.51	31.71	32.11	8,017	+0.20(+0.62%)
Jun 06, 2018	31.76	32.19	31.10	31.91	33,844	+0.16(+0.49%)
Jun 05, 2018	30.61	31.83	30.35	31.75	28,439	+1.14(+3.73%)
Jun 04, 2018	31.12	31.12	30.43	30.61	48,050	+0.07(+0.22%)
Jun 01, 2018	30.80	31.04	29.96	30.54	29,976	-0.27(-0.89%)
May 31, 2018	31.91	31.91	30.70	30.82	18,944	-1.21(-3.77%)
May 30, 2018	32.13	32.43	31.10	32.02	37,101	+0.37(+1.18%)
May 29, 2018	31.03	31.92	30.84	31.65	35,663	+0.42(+1.35%)
May 25, 2018		31.23	31.23	31.23	0	-0.31(-1.00%)
May 24, 2018	30.87	31.57	30.72	31.54	22,899	+0.27(+0.87%)
May 23, 2018	30.84	31.45	30.70	31.27	41,014	+0.35(+1.12%)
May 22, 2018	32.23	32.58	30.77	30.92	25,952	-1.01(-3.16%)
May 21, 2018	32.40	32.40	31.68	31.93	9,628	-0.27(-0.85%)
May 18, 2018	31.63	32.82	31.44	32.20	31,086	+0.72(+2.28%)
May 17, 2018	31.04	31.80	30.93	31.49	37,645	+0.59(+1.90%)
May 16, 2018	30.76	31.29	30.27	30.90	26,919	+0.22(+0.73%)
May 15, 2018	31.12	31.61	30.35	30.68	26,807	-0.34(-1.09%)
May 14, 2018	30.89	31.37	30.58	31.01	40,136	+0.10(+0.32%)
May 11, 2018	31.05	31.20	30.76	30.91	16,469	-0.04(-0.13%)
May 10, 2018	31.00	31.46	30.37	30.96	23,307	+0.08(+0.27%)
May 09, 2018	31.14	31.38	30.46	30.87	16,993	-0.08(-0.27%)
May 08, 2018	31.75	31.75	30.93	30.96	11,171	-0.77(-2.42%)
May 07, 2018	31.51	31.81	31.15	31.73	6,543	+0.27(+0.87%)
May 04, 2018	30.45	31.87	30.41	31.45	21,008	+0.74(+2.40%)
May 03, 2018	31.02	31.02	30.20	30.72	5,033	-0.44(-1.41%)
May 02, 2018	30.55	31.76	30.51	31.15	15,437	+0.64(+2.11%)
May 01, 2018	30.49	30.83	30.18	30.51	10,475	+0.20(+0.65%)
Apr 30, 2018	30.27	30.99	30.17	30.31	23,714	+0.21(+0.69%)
Apr 27, 2018	32.58	32.74	30.05	30.10	44,539	-2.35(-7.24%)
Apr 26, 2018	32.64	32.78	32.04	32.45	9,257	-0.11(-0.33%)
Apr 25, 2018	32.55	32.82	32.41	32.56	6,429	+0.14(+0.43%)
Apr 24, 2018	32.01	33.07	32.01	32.42	24,192	+0.57(+1.79%)
Apr 23, 2018	31.85	32.08	31.69	31.85	7,586	+0.12(+0.36%)
Apr 20, 2018	31.59	32.01	31.50	31.73	15,207	-0.02(-0.05%)
Apr 19, 2018	32.73	33.03	31.60	31.75	24,025	-1.12(-3.40%)
Apr 18, 2018	32.68	33.06	32.22	32.87	23,945	+0.26(+0.79%)
Apr 17, 2018	32.59	32.92	32.10	32.61	7,544	+0.25(+0.77%)
Apr 16, 2018	31.74	32.64	31.61	32.36	12,943	+0.79(+2.51%)
Apr 13, 2018	32.00	32.63	31.22	31.57	29,921	-0.31(-0.96%)
Apr 12, 2018	32.87	32.87	31.87	31.87	11,586	-0.78(-2.38%)
Apr 11, 2018	32.20	32.66	32.04	32.65	22,216	+0.24(+0.74%)
Apr 10, 2018	32.49	32.59	32.09	32.41	25,602	+0.37(+1.16%)
Apr 09, 2018	32.30	32.78	31.96	32.04	12,289	-0.26(-0.82%)
Apr 06, 2018	32.53	32.70	31.47	32.30	57,261	-0.50(-1.51%)
Apr 05, 2018	32.57	33.30	32.36	32.80	29,381	+0.53(+1.64%)
Apr 04, 2018	31.80	32.54	31.80	32.27	21,991	-0.11(-0.33%)
Apr 03, 2018	31.68	32.52	31.28	32.38	24,390	+0.88(+2.81%)

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.