Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.52	32.75	32.52	32.64	701,887	+0.20(+0.62%)
Jun 28, 2018	32.23	32.62	32.23	32.44	1,000,586	+0.19(+0.60%)
Jun 27, 2018	32.66	32.71	32.24	32.24	1,081,112	-0.41(-1.26%)
Jun 26, 2018	32.77	32.81	32.52	32.66	1,235,349	+0.11(+0.32%)
Jun 25, 2018	32.76	32.82	32.52	32.55	870,357	-0.41(-1.25%)
Jun 22, 2018	32.97	33.08	32.82	32.96	850,574	+0.19(+0.57%)
Jun 21, 2018	32.76	32.83	32.58	32.78	901,426	+0.06(+0.17%)
Jun 20, 2018	32.64	32.85	32.60	32.72	910,865	+0.14(+0.42%)
Jun 19, 2018	32.81	33.06	32.56	32.58	1,256,063	-0.46(-1.40%)
Jun 18, 2018	33.00	33.13	32.84	33.05	709,588	-0.10(-0.29%)
Jun 15, 2018		33.27	33.26	33.14	3,319,405	-0.11(-0.34%)
Jun 14, 2018	33.04	33.33	33.04	33.26	1,706,984	+0.23(+0.71%)
Jun 13, 2018	33.13	33.42	32.98	33.02	1,024,990	+0.02(+0.05%)
Jun 12, 2018	33.19	33.19	32.79	33.00	1,038,477	-0.19(-0.56%)
Jun 11, 2018	33.01	33.30	32.99	33.19	1,085,915	+0.15(+0.44%)
Jun 08, 2018	32.44	33.06	32.44	33.05	1,036,899	+0.43(+1.32%)
Jun 07, 2018	32.38	33.05	32.30	32.62	4,225,128	+0.59(+1.85%)
Jun 06, 2018			31.97	32.03	3,665,221	+0.06(+0.18%)
Jun 05, 2018	31.94	32.25	31.81	31.97	3,300,888	+0.03(+0.10%)
Jun 04, 2018	31.71	32.04	31.64	31.94	3,606,432	+0.28(+0.90%)
Jun 01, 2018	31.44	31.82	31.44	31.65	1,016,614	+0.23(+0.72%)
May 31, 2018	31.73	31.84	31.35	31.43	1,236,398	-0.23(-0.72%)
May 30, 2018	30.92	31.68	30.75	31.65	1,852,188	+0.87(+2.81%)
May 29, 2018	31.02	31.05	30.70	30.79	983,331	-0.51(-1.63%)
May 25, 2018		31.30	31.30	31.30	0	+0.25(+0.81%)
May 24, 2018	31.22	31.39	31.00	31.05	2,119,798	-0.17(-0.54%)
May 23, 2018	31.13	31.26	31.01	31.22	981,219	-0.05(-0.16%)
May 22, 2018	31.32	31.51	31.22	31.26	1,733,734	-0.10(-0.31%)
May 21, 2018	31.37	31.56	31.32	31.36	770,416	-0.03(-0.10%)
May 18, 2018	31.49	31.54	31.30	31.39	1,154,415	-0.23(-0.74%)
May 17, 2018	31.39	31.79	31.39	31.63	1,849,878	+0.08(+0.26%)
May 16, 2018	30.91	31.58	30.84	31.55	1,949,667	+1.09(+3.58%)
May 15, 2018	30.32	30.53	30.05	30.46	1,857,264	+0.04(+0.13%)
May 14, 2018	30.12	30.93	30.03	30.42	1,820,383	+0.57(+1.91%)
May 11, 2018	30.13	30.13	28.96	29.85	3,598,695	-1.23(-3.96%)
May 10, 2018	30.90	31.14	30.74	31.08	1,258,321	+0.28(+0.90%)
May 09, 2018	30.85	30.88	30.39	30.80	941,299	+0.04(+0.13%)
May 08, 2018	30.87	31.03	30.71	30.76	1,531,336	-0.14(-0.46%)
May 07, 2018	31.12	31.21	30.85	30.90	817,430	-0.32(-1.02%)
May 04, 2018	30.99	31.31	30.93	31.22	721,143	+0.11(+0.36%)
May 03, 2018	31.53	31.54	30.94	31.11	911,552	-0.41(-1.31%)
May 02, 2018	31.82	31.92	31.50	31.52	761,175	-0.33(-1.02%)
May 01, 2018	31.82	31.89	31.63	31.85	869,656	-0.05(-0.15%)
Apr 30, 2018	31.92	32.08	31.89	31.89	927,485	-0.02(-0.07%)
Apr 27, 2018	31.66	32.02	31.66	31.92	800,086	+0.25(+0.78%)
Apr 26, 2018	31.58	31.77	31.45	31.67	749,960	+0.23(+0.73%)
Apr 25, 2018	31.49	31.63	31.32	31.44	987,110	-0.22(-0.70%)
Apr 24, 2018	31.62	31.83	31.49	31.66	1,219,790	+0.13(+0.43%)
Apr 23, 2018	31.46	31.58	31.39	31.53	576,106	+0.09(+0.28%)
Apr 20, 2018	31.47	31.62	31.31	31.44	452,992	-0.10(-0.33%)
Apr 19, 2018	31.73	31.84	31.45	31.54	627,423	-0.24(-0.75%)
Apr 18, 2018	31.77	31.99	31.62	31.78	580,152	-0.05(-0.15%)
Apr 17, 2018	31.30	31.91	31.30	31.83	1,306,928	+0.61(+1.96%)
Apr 16, 2018	31.13	31.28	31.08	31.22	645,290	+0.08(+0.25%)
Apr 13, 2018	31.29	31.39	31.11	31.14	513,991	-0.14(-0.46%)
Apr 12, 2018	31.13	31.31	31.01	31.28	802,394	+0.24(+0.77%)
Apr 11, 2018	31.54	31.59	31.04	31.04	1,105,326	-0.66(-2.08%)
Apr 10, 2018	31.87	31.94	31.66	31.70	1,020,522	+0.01(+0.02%)
Apr 09, 2018	31.55	31.83	31.41	31.69	1,000,476	+0.24(+0.76%)
Apr 06, 2018	31.22	31.63	31.22	31.46	1,462,424	-0.16(-0.50%)
Apr 05, 2018	31.26	31.72	31.26	31.62	1,598,855	+0.28(+0.89%)
Apr 04, 2018	30.73	31.40	30.51	31.34	1,407,442	+0.48(+1.54%)
Apr 03, 2018	30.76	31.08	30.67	30.86	953,280	+0.19(+0.62%)

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.