Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.60	33.84	32.86	33.34	40,712	-0.01(-0.02%)
Jun 28, 2018	33.67	33.96	33.23	33.35	15,064	-0.43(-1.26%)
Jun 27, 2018	34.06	34.15	33.46	33.78	20,626	-0.28(-0.81%)
Jun 26, 2018	33.49	34.15	33.04	34.05	20,875	+0.56(+1.67%)
Jun 25, 2018	33.29	33.88	32.74	33.49	30,254	+0.10(+0.30%)
Jun 22, 2018	33.22	33.43	32.26	33.39	60,553	+0.33(+0.99%)
Jun 21, 2018	32.81	33.23	32.28	33.07	15,758	-0.07(-0.20%)
Jun 20, 2018	32.51	33.38	32.51	33.13	33,096	+0.08(+0.25%)
Jun 19, 2018	32.65	33.39	32.59	33.05	12,287	+0.15(+0.46%)
Jun 18, 2018	32.81	33.38	32.63	32.90	32,600	-0.03(-0.10%)
Jun 15, 2018		33.13	32.24	32.93	34,858	+0.69(+2.15%)
Jun 14, 2018	32.25	32.88	31.69	32.24	26,803	-0.01(-0.03%)
Jun 13, 2018	32.97	32.97	31.69	32.25	22,630	-0.69(-2.09%)
Jun 12, 2018	32.00	33.23	31.99	32.94	29,659	+0.96(+3.01%)
Jun 11, 2018	32.14	32.34	31.55	31.97	29,080	-0.07(-0.21%)
Jun 08, 2018	32.16	32.40	31.53	32.04	14,567	-0.22(-0.70%)
Jun 07, 2018	31.97	32.67	31.87	32.27	7,977	+0.20(+0.62%)
Jun 06, 2018	31.92	32.35	31.25	32.07	33,676	+0.16(+0.49%)
Jun 05, 2018	30.76	31.99	30.50	31.91	28,298	+1.15(+3.73%)
Jun 04, 2018	31.27	31.27	30.58	30.76	47,812	+0.07(+0.22%)
Jun 01, 2018	30.96	31.19	30.11	30.69	29,827	-0.27(-0.89%)
May 31, 2018	32.07	32.07	30.85	30.97	18,851	-1.21(-3.77%)
May 30, 2018	32.28	32.59	31.26	32.18	36,917	+0.37(+1.18%)
May 29, 2018	31.18	32.07	30.99	31.81	35,486	+0.42(+1.35%)
May 25, 2018		31.38	31.38	31.38	0	-0.32(-1.00%)
May 24, 2018	31.02	31.73	30.87	31.70	22,786	+0.27(+0.87%)
May 23, 2018	30.99	31.60	30.85	31.43	40,812	+0.35(+1.12%)
May 22, 2018	32.39	32.74	30.93	31.08	25,824	-1.01(-3.16%)
May 21, 2018	32.56	32.56	31.84	32.09	9,580	-0.27(-0.85%)
May 18, 2018	31.79	32.98	31.59	32.36	30,932	+0.72(+2.28%)
May 17, 2018	31.19	31.96	31.09	31.64	37,459	+0.59(+1.90%)
May 16, 2018	30.91	31.45	30.42	31.05	26,786	+0.22(+0.73%)
May 15, 2018	31.28	31.77	30.50	30.83	26,674	-0.34(-1.09%)
May 14, 2018	31.04	31.53	30.73	31.17	39,938	+0.10(+0.32%)
May 11, 2018	31.20	31.36	30.91	31.07	16,387	-0.04(-0.13%)
May 10, 2018	31.15	31.62	30.52	31.11	23,192	+0.08(+0.27%)
May 09, 2018	31.29	31.53	30.61	31.03	16,909	-0.08(-0.27%)
May 08, 2018	31.91	31.91	31.09	31.11	11,116	-0.77(-2.42%)
May 07, 2018	31.67	31.97	31.30	31.88	6,510	+0.27(+0.87%)
May 04, 2018	30.60	32.02	30.56	31.61	20,904	+0.74(+2.40%)
May 03, 2018	31.18	31.18	30.35	30.87	5,008	-0.44(-1.41%)
May 02, 2018	30.70	31.92	30.66	31.31	15,361	+0.65(+2.11%)
May 01, 2018	30.64	30.99	30.33	30.66	10,423	+0.20(+0.65%)
Apr 30, 2018	30.42	31.14	30.32	30.46	23,597	+0.21(+0.69%)
Apr 27, 2018	32.74	32.90	30.20	30.25	44,318	-2.36(-7.24%)
Apr 26, 2018	32.81	32.95	32.20	32.61	9,211	-0.11(-0.33%)
Apr 25, 2018	32.71	32.98	32.57	32.72	6,397	+0.14(+0.43%)
Apr 24, 2018	32.17	33.24	32.17	32.58	24,072	+0.57(+1.79%)
Apr 23, 2018	32.01	32.24	31.85	32.01	7,549	+0.12(+0.36%)
Apr 20, 2018	31.75	32.17	31.66	31.89	15,132	-0.02(-0.05%)
Apr 19, 2018	32.90	33.19	31.76	31.91	23,906	-1.12(-3.40%)
Apr 18, 2018	32.85	33.23	32.38	33.03	23,827	+0.26(+0.79%)
Apr 17, 2018	32.75	33.09	32.26	32.77	7,507	+0.25(+0.77%)
Apr 16, 2018	31.90	32.81	31.77	32.52	12,879	+0.80(+2.51%)
Apr 13, 2018	32.16	32.80	31.38	31.73	29,773	-0.31(-0.96%)
Apr 12, 2018	33.03	33.03	32.03	32.03	11,529	-0.78(-2.38%)
Apr 11, 2018	32.36	32.82	32.20	32.81	22,106	+0.24(+0.74%)
Apr 10, 2018	32.66	32.75	32.25	32.57	25,476	+0.37(+1.16%)
Apr 09, 2018	32.46	32.95	32.12	32.20	12,228	-0.27(-0.82%)
Apr 06, 2018	32.69	32.86	31.63	32.46	56,978	-0.50(-1.51%)
Apr 05, 2018	32.73	33.46	32.52	32.96	29,235	+0.53(+1.64%)
Apr 04, 2018	31.96	32.70	31.96	32.43	21,882	-0.11(-0.33%)
Apr 03, 2018	31.84	32.68	31.44	32.54	24,270	+0.89(+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.