Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.73	34.87	34.50	34.73	760,396	-0.07(-0.21%)
Jun 28, 2018	34.86	35.16	34.72	34.80	666,989	-0.03(-0.09%)
Jun 27, 2018	34.61	34.90	34.43	34.83	755,113	+0.17(+0.49%)
Jun 26, 2018	34.66	35.02	34.64	34.66	622,711	-0.13(-0.37%)
Jun 25, 2018	34.44	34.83	34.43	34.79	926,662	+0.35(+1.01%)
Jun 22, 2018	34.20	34.59	34.07	34.45	1,301,074	+0.34(+1.01%)
Jun 21, 2018	33.95	34.13	33.81	34.10	685,020	+0.22(+0.64%)
Jun 20, 2018	33.97	34.01	33.72	33.88	650,862	-0.08(-0.24%)
Jun 19, 2018	33.55	34.01	33.51	33.97	695,101	+0.53(+1.59%)
Jun 18, 2018	33.35	33.49	33.11	33.43	745,478	+0.10(+0.29%)
Jun 15, 2018		33.36	32.93	33.34	907,381	+0.41(+1.25%)
Jun 14, 2018	32.60	32.96	32.60	32.93	599,321	+0.35(+1.06%)
Jun 13, 2018	32.50	32.65	32.42	32.58	860,914	+0.17(+0.52%)
Jun 12, 2018	31.94	32.46	31.94	32.41	503,085	+0.49(+1.54%)
Jun 11, 2018	32.40	32.40	31.89	31.92	641,234	-0.46(-1.42%)
Jun 08, 2018	32.49	33.01	32.22	32.38	504,503	-0.10(-0.30%)
Jun 07, 2018	32.43	32.68	32.20	32.48	575,231	+0.12(+0.37%)
Jun 06, 2018			32.33	32.35	586,581	-0.67(-2.02%)
Jun 05, 2018	33.29	33.41	32.90	33.02	842,135	-0.25(-0.75%)
Jun 04, 2018	34.14	34.15	33.23	33.27	937,847	-0.77(-2.25%)
Jun 01, 2018	34.24	34.25	33.66	34.04	950,907	-0.31(-0.91%)
May 31, 2018	34.23	34.57	33.97	34.35	1,519,885	+0.19(+0.54%)
May 30, 2018	33.62	34.23	33.62	34.17	508,226	+0.51(+1.51%)
May 29, 2018	33.64	33.88	33.38	33.66	597,457	-0.06(-0.17%)
May 25, 2018		33.72	33.72	33.72	0	+0.47(+1.40%)
May 24, 2018	33.18	33.47	33.06	33.25	797,545	+0.10(+0.32%)
May 23, 2018	32.68	33.14	32.66	33.14	603,482	+0.56(+1.70%)
May 22, 2018	32.28	32.63	32.27	32.59	518,135	+0.34(+1.05%)
May 21, 2018	32.12	32.39	31.94	32.25	448,617	+0.22(+0.68%)
May 18, 2018	32.12	32.16	31.94	32.03	663,534	+0.10(+0.30%)
May 17, 2018	32.44	32.58	31.94	31.94	858,206	-0.44(-1.37%)
May 16, 2018	32.72	32.72	32.19	32.38	453,296	-0.28(-0.86%)
May 15, 2018	32.65	32.81	32.35	32.66	525,032	-0.18(-0.54%)
May 14, 2018	33.01	33.09	32.62	32.84	447,374	-0.22(-0.66%)
May 11, 2018	33.25	33.30	33.02	33.06	376,406	-0.14(-0.44%)
May 10, 2018	33.08	33.21	32.84	33.20	497,052	+0.25(+0.76%)
May 09, 2018	33.28	33.28	32.66	32.95	573,618	-0.34(-1.02%)
May 08, 2018	33.94	33.94	33.14	33.29	942,471	-0.71(-2.08%)
May 07, 2018	34.46	34.47	33.93	34.00	734,940	-0.43(-1.26%)
May 04, 2018	34.28	34.57	34.22	34.43	653,728	+0.23(+0.68%)
May 03, 2018	33.88	34.41	33.52	34.20	961,064	+0.31(+0.93%)
May 02, 2018	34.13	34.30	33.76	33.88	1,675,965	-0.23(-0.68%)
May 01, 2018	34.13	34.35	33.95	34.12	1,098,534	-0.09(-0.26%)
Apr 30, 2018	34.28	34.38	34.08	34.21	830,156	+0.12(+0.35%)
Apr 27, 2018	33.64	34.30	33.46	34.09	1,144,004	+0.76(+2.27%)
Apr 26, 2018	32.83	33.49	32.71	33.33	710,549	+0.48(+1.47%)
Apr 25, 2018	32.64	32.96	32.44	32.85	747,198	+0.15(+0.47%)
Apr 24, 2018	32.52	32.85	32.33	32.69	741,219	+0.21(+0.64%)
Apr 23, 2018	32.50	32.80	32.40	32.48	631,366	+0.14(+0.42%)
Apr 20, 2018	32.53	32.61	32.27	32.35	455,771	-0.21(-0.64%)
Apr 19, 2018	32.56	32.63	32.33	32.56	735,931	-0.13(-0.39%)
Apr 18, 2018	33.02	33.18	32.65	32.68	438,545	-0.27(-0.81%)
Apr 17, 2018	32.81	33.06	32.63	32.95	537,928	+0.18(+0.54%)
Apr 16, 2018	32.48	32.80	32.35	32.77	936,880	+0.39(+1.19%)
Apr 13, 2018	31.81	32.46	31.79	32.39	1,441,240	+0.70(+2.21%)
Apr 12, 2018	32.06	32.16	31.55	31.69	706,156	-0.37(-1.16%)
Apr 11, 2018	32.22	32.40	31.85	32.06	803,167	-0.19(-0.60%)
Apr 10, 2018	32.48	32.48	32.14	32.25	661,947	-0.10(-0.32%)
Apr 09, 2018	32.39	32.64	32.28	32.35	531,522	-0.02(-0.07%)
Apr 06, 2018	32.56	32.72	32.28	32.38	654,543	-0.18(-0.54%)
Apr 05, 2018	32.33	32.59	31.93	32.56	648,074	+0.23(+0.72%)
Apr 04, 2018	32.36	32.44	32.08	32.32	810,417	-0.11(-0.35%)
Apr 03, 2018	32.11	32.54	31.90	32.44	605,666	+0.32(+1.00%)

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.