Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.54	35.69	35.42	35.42	5,372	-0.01(-0.03%)
Jun 28, 2018	35.22	35.48	35.18	35.43	16,288	+0.01(+0.03%)
Jun 27, 2018	35.88	36.02	35.41	35.42	39,990	-0.30(-0.85%)
Jun 26, 2018		35.88	35.39	35.73	9,232	+0.26(+0.74%)
Jun 25, 2018	35.49	35.58	35.38	35.46	2,090	-0.44(-1.21%)
Jun 22, 2018	36.17	36.17	35.90	35.90	19,322	+0.13(+0.35%)
Jun 21, 2018	36.31	36.31	35.77	35.77	14,120	-0.24(-0.68%)
Jun 20, 2018	35.86	36.06	35.86	36.02	9,169	+0.33(+0.93%)
Jun 19, 2018	35.27	35.89	35.27	35.69	49,988	-0.11(-0.32%)
Jun 18, 2018	35.24	35.81	35.24	35.80	8,036	+0.24(+0.68%)
Jun 15, 2018		35.57	35.43	35.56	8,458	+0.13(+0.36%)
Jun 14, 2018	35.49	35.53	35.42	35.43	4,256	-0.03(-0.08%)
Jun 13, 2018	35.69	35.69	35.46	35.46	1,038	-0.19(-0.53%)
Jun 12, 2018	35.87	35.93	35.60	35.65	9,734	-0.24(-0.66%)
Jun 11, 2018	35.69	35.89	35.69	35.89	2,900	+0.44(+1.24%)
Jun 08, 2018	35.73	35.73	35.41	35.45	4,867	+0.03(+0.10%)
Jun 07, 2018	35.49	35.56	35.41	35.41	1,522	-0.04(-0.12%)
Jun 06, 2018	35.31	35.46	35.21	35.46	4,362	+0.31(+0.89%)
Jun 05, 2018	34.91	35.19	34.91	35.15	7,452	+0.33(+0.96%)
Jun 04, 2018	34.85	34.85	34.81	34.81	955	+0.09(+0.25%)
Jun 01, 2018	34.89	34.89	34.66	34.72	42,778	-0.05(-0.16%)
May 31, 2018	35.02	35.03	34.66	34.78	5,277	-0.36(-1.01%)
May 30, 2018	34.80	35.15	34.80	35.13	14,467	+0.75(+2.19%)
May 29, 2018	34.17	34.57	34.17	34.38	2,386	-0.13(-0.38%)
May 25, 2018		34.51	34.51	34.51	0	-0.16(-0.45%)
May 24, 2018	34.40	34.69	34.40	34.67	5,311	+0.19(+0.56%)
May 23, 2018	34.65	34.65	34.47	34.48	9,248	-0.16(-0.46%)
May 22, 2018	34.92	35.07	34.63	34.63	11,584	-0.25(-0.71%)
May 21, 2018	34.67	34.88	34.67	34.88	3,845	+0.30(+0.87%)
May 18, 2018	34.72	34.72	34.51	34.58	11,551	+0.06(+0.19%)
May 17, 2018	34.47	34.63	34.47	34.51	2,446	+0.16(+0.48%)
May 16, 2018	34.22	34.50	34.14	34.35	5,276	+0.37(+1.09%)
May 15, 2018	33.93	34.00	33.93	33.98	1,801	+0.01(+0.03%)
May 14, 2018	34.07	34.17	33.97	33.97	7,065	-0.05(-0.16%)
May 11, 2018	34.20	34.24	33.97	34.02	4,440	+0.01(+0.03%)
May 10, 2018	33.89	34.16	33.89	34.01	8,957	+0.05(+0.15%)
May 09, 2018	33.86	34.02	33.76	33.96	28,806	+0.26(+0.78%)
May 08, 2018	33.45	33.70	33.42	33.70	2,952	+0.05(+0.16%)
May 07, 2018	33.35	33.73	33.35	33.64	7,003	+0.36(+1.07%)
May 04, 2018	32.70	33.49	32.70	33.29	10,027	+0.44(+1.34%)
May 03, 2018	32.73	32.94	32.64	32.85	6,596	-0.32(-0.97%)
May 02, 2018	33.00	33.23	32.91	33.17	10,613	+0.18(+0.56%)
May 01, 2018	32.96	32.99	32.70	32.98	6,902	-0.07(-0.22%)
Apr 30, 2018	33.50	33.50	33.06	33.06	13,958	-0.45(-1.35%)
Apr 27, 2018	33.66	33.66	33.38	33.51	5,468	-0.01(-0.03%)
Apr 26, 2018	33.52	33.52	33.38	33.52	3,603	+0.18(+0.53%)
Apr 25, 2018	33.22	33.44	33.22	33.34	5,779	+0.13(+0.39%)
Apr 24, 2018	33.52	33.55	33.21	33.21	3,420	-0.18(-0.55%)
Apr 23, 2018	33.26	33.40	33.15	33.40	13,482	+0.26(+0.77%)
Apr 20, 2018	33.42	33.42	33.14	33.14	14,601	-0.46(-1.36%)
Apr 19, 2018	33.68	33.74	33.35	33.60	12,755	-0.17(-0.52%)
Apr 18, 2018	33.53	33.91	33.53	33.77	121,662	+0.20(+0.60%)
Apr 17, 2018	33.60	33.63	33.46	33.57	7,326	+0.08(+0.23%)
Apr 16, 2018	33.09	33.56	33.09	33.49	19,299	+0.48(+1.44%)
Apr 13, 2018	33.14	33.19	33.00	33.02	2,874	-0.23(-0.68%)
Apr 12, 2018	33.17	33.26	33.17	33.24	1,438	+0.08(+0.25%)
Apr 11, 2018	33.08	33.25	33.06	33.16	7,965	+0.00(+0.01%)
Apr 10, 2018	32.80	33.17	32.79	33.15	11,348	+0.87(+2.68%)
Apr 09, 2018	32.45	32.78	32.29	32.29	103,594	-0.23(-0.70%)
Apr 06, 2018	33.01	33.01	32.27	32.52	52,462	-0.54(-1.63%)
Apr 05, 2018	32.82	33.08	32.79	33.06	4,784	+0.49(+1.49%)
Apr 04, 2018	31.89	32.60	31.89	32.57	10,395	+0.33(+1.01%)
Apr 03, 2018	32.06	32.25	31.75	32.25	112,394	+0.59(+1.87%)

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.