Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.72	32.88	32.63	32.70	112,419	+0.31(+0.95%)
Jun 28, 2018	32.54	32.54	32.38	32.39	109,620	-0.31(-0.94%)
Jun 27, 2018	32.71	32.95	32.65	32.70	85,785	-0.28(-0.86%)
Jun 26, 2018	32.90	33.03	32.79	32.98	90,415	-0.08(-0.25%)
Jun 25, 2018	33.40	33.40	32.95	33.06	114,907	-0.30(-0.90%)
Jun 22, 2018	33.57	33.57	33.32	33.36	48,217	+0.22(+0.65%)
Jun 21, 2018	33.33	33.42	33.11	33.15	104,566	-0.35(-1.04%)
Jun 20, 2018	33.89	33.89	33.45	33.50	63,976	-0.17(-0.52%)
Jun 19, 2018	33.65	33.83	33.54	33.67	49,064	-0.35(-1.02%)
Jun 18, 2018	33.68	34.09	33.68	34.02	31,087	-0.12(-0.34%)
Jun 15, 2018		34.73	34.03	34.13	37,278	-0.59(-1.71%)
Jun 14, 2018	34.92	35.10	34.73	34.73	22,767	-0.31(-0.87%)
Jun 13, 2018	35.25	35.32	34.98	35.03	29,399	-0.27(-0.77%)
Jun 12, 2018	35.16	35.40	35.12	35.30	42,947	+0.02(+0.07%)
Jun 11, 2018	35.21	35.39	35.21	35.28	83,376	-0.09(-0.26%)
Jun 08, 2018	35.47	35.48	35.27	35.37	46,312	-0.07(-0.19%)
Jun 07, 2018	35.53	35.74	35.39	35.44	137,434	-0.29(-0.81%)
Jun 06, 2018		35.79		35.72	18,072	+0.40(+1.14%)
Jun 05, 2018	35.17	35.38	35.17	35.32	61,585	+0.10(+0.28%)
Jun 04, 2018	35.11	35.29	35.03	35.22	282,111	+0.12(+0.33%)
Jun 01, 2018	34.76	35.17	34.71	35.11	102,905	+0.33(+0.95%)
May 31, 2018	34.98	34.98	34.61	34.78	51,558	-0.03(-0.09%)
May 30, 2018	34.31	34.82	34.31	34.81	15,021	+0.21(+0.60%)
May 29, 2018	34.77	35.03	34.53	34.60	43,210	-0.54(-1.55%)
May 25, 2018		35.15	35.15	35.15	0	-0.09(-0.26%)
May 24, 2018	34.92	35.25	34.92	35.24	27,999	+0.13(+0.38%)
May 23, 2018	35.02	35.20	34.92	35.11	21,916	-0.26(-0.72%)
May 22, 2018	35.45	35.49	35.33	35.36	16,438	+0.17(+0.47%)
May 21, 2018	35.25	35.28	35.10	35.20	19,052	+0.11(+0.31%)
May 18, 2018	35.09	35.35	35.04	35.09	55,715	-0.23(-0.65%)
May 17, 2018	35.07	35.32	35.07	35.32	43,927	+0.05(+0.14%)
May 16, 2018	35.39	35.51	35.20	35.27	30,170	+0.10(+0.28%)
May 15, 2018	35.20	35.39	35.07	35.17	205,917	-0.45(-1.27%)
May 14, 2018	35.94	35.99	35.58	35.63	29,701	-0.28(-0.78%)
May 11, 2018	35.99	36.01	35.83	35.91	29,447	+0.02(+0.05%)
May 10, 2018	35.65	35.91	35.63	35.89	39,841	+0.46(+1.30%)
May 09, 2018	35.47	35.47	35.27	35.43	60,481	+0.10(+0.28%)
May 08, 2018	35.50	35.52	35.31	35.33	39,269	-0.30(-0.83%)
May 07, 2018	35.61	35.72	35.45	35.63	44,693	-0.02(-0.07%)
May 04, 2018	35.28	35.84	35.28	35.65	44,755	+0.17(+0.49%)
May 03, 2018	35.96	35.96	35.42	35.48	114,108	-0.45(-1.26%)
May 02, 2018	35.90	36.15	35.78	35.93	229,091	+0.16(+0.46%)
May 01, 2018	36.24	36.24	35.36	35.77	174,326	-0.35(-0.96%)
Apr 30, 2018	36.38	36.38	36.06	36.11	43,486	-0.20(-0.55%)
Apr 27, 2018	36.41	36.45	36.20	36.31	30,300	-0.23(-0.63%)
Apr 26, 2018	36.39	36.57	36.29	36.54	14,470	+0.23(+0.64%)
Apr 25, 2018	36.54	36.59	36.25	36.31	25,886	-0.37(-1.01%)
Apr 24, 2018	36.86	36.99	36.67	36.68	44,144	+0.01(+0.02%)
Apr 23, 2018	36.91	36.91	36.66	36.67	38,958	-0.33(-0.89%)
Apr 20, 2018	36.92	37.00	36.80	37.00	127,811	-0.09(-0.24%)
Apr 19, 2018	36.86	37.09	36.77	37.09	134,238	+0.23(+0.63%)
Apr 18, 2018	36.68	37.00	36.53	36.86	114,943	+0.33(+0.90%)
Apr 17, 2018	35.93	36.56	35.88	36.53	66,741	+0.56(+1.56%)
Apr 16, 2018	35.72	36.01	35.72	35.97	27,029	+0.24(+0.67%)
Apr 13, 2018	35.84	35.84	35.60	35.73	62,511	-0.19(-0.53%)
Apr 12, 2018	36.21	36.21	35.64	35.92	25,647	-0.23(-0.64%)
Apr 11, 2018	35.76	36.20	35.73	36.15	31,268	+0.31(+0.87%)
Apr 10, 2018	35.58	35.93	35.54	35.84	27,304	+0.59(+1.66%)
Apr 09, 2018	35.67	35.72	35.25	35.25	21,059	-0.21(-0.61%)
Apr 06, 2018	35.49	35.78	35.31	35.47	23,554	-0.36(-1.01%)
Apr 05, 2018	35.72	36.06	35.72	35.83	47,975	+0.12(+0.35%)
Apr 04, 2018	34.77	35.72	34.59	35.71	92,261	+0.36(+1.03%)
Apr 03, 2018	35.07	35.39	35.01	35.35	78,901	+0.29(+0.82%)

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.