Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.41	34.41	33.69	33.77	22,678	-0.53(-1.55%)
Jun 28, 2018	34.44	34.84	34.20	34.31	17,203	-0.15(-0.42%)
Jun 27, 2018	35.02	35.18	34.43	34.45	25,339	-0.70(-1.98%)
Jun 26, 2018	35.43	35.43	35.14	35.15	55,601	+0.00(+0.00%)
Jun 25, 2018	35.12	35.49	34.99	35.15	76,169	-0.17(-0.49%)
Jun 22, 2018	35.73	36.09	34.90	35.32	327,324	-0.22(-0.63%)
Jun 21, 2018	36.21	36.39	35.50	35.54	53,164	-0.73(-2.01%)
Jun 20, 2018	35.78	36.49	35.70	36.27	80,442	+0.52(+1.44%)
Jun 19, 2018	34.96	35.86	34.95	35.76	83,843	+0.73(+2.09%)
Jun 18, 2018	34.28	35.22	34.28	35.03	60,211	+0.72(+2.10%)
Jun 15, 2018		34.50	33.73	34.31	137,816	+0.43(+1.27%)
Jun 14, 2018	34.07	34.07	33.76	33.88	59,735	+0.05(+0.15%)
Jun 13, 2018	34.10	34.64	33.56	33.82	215,830	-0.28(-0.83%)
Jun 12, 2018	33.93	34.31	33.46	34.11	36,028	+0.27(+0.81%)
Jun 11, 2018	34.44	34.63	33.71	33.83	35,933	-0.61(-1.77%)
Jun 08, 2018	34.47	34.76	34.34	34.44	23,273	-0.02(-0.05%)
Jun 07, 2018	34.80	34.93	34.32	34.46	16,984	-0.21(-0.59%)
Jun 06, 2018	33.92	34.69	33.43	34.67	30,820	+0.83(+2.46%)
Jun 05, 2018	34.37	34.37	33.56	33.83	29,784	-0.32(-0.93%)
Jun 04, 2018	32.80	34.33	32.24	34.15	75,132	+1.54(+4.72%)
Jun 01, 2018	32.37	32.96	32.24	32.61	82,264	+0.42(+1.31%)
May 31, 2018	32.42	32.57	32.03	32.19	31,503	-0.21(-0.66%)
May 30, 2018	31.93	32.71	31.93	32.41	60,118	+0.56(+1.75%)
May 29, 2018	31.87	32.26	31.51	31.85	43,431	-0.19(-0.59%)
May 25, 2018		32.04	32.04	32.04	0	+0.17(+0.54%)
May 24, 2018	32.05	32.29	31.20	31.87	25,559	-0.29(-0.91%)
May 23, 2018	31.80	32.30	31.80	32.16	17,340	+0.37(+1.16%)
May 22, 2018	31.17	32.07	25.76	31.79	39,533	+0.71(+2.29%)
May 21, 2018	31.95	31.95	31.02	31.08	43,864	-0.60(-1.90%)
May 18, 2018	32.18	32.18	31.68	31.68	27,747	-0.39(-1.20%)
May 17, 2018	31.99	32.18	31.99	32.06	29,172	+0.13(+0.40%)
May 16, 2018	31.47	32.06	31.45	31.93	35,584	+0.23(+0.73%)
May 15, 2018	31.33	32.13	31.33	31.70	13,711	-0.25(-0.78%)
May 14, 2018	32.30	32.30	31.77	31.95	12,779	-0.22(-0.69%)
May 11, 2018	32.18	32.60	32.02	32.18	24,436	-0.01(-0.03%)
May 10, 2018	32.06	32.24	32.03	32.18	13,311	+0.03(+0.08%)
May 09, 2018	32.20	32.53	32.12	32.16	34,744	-0.05(-0.16%)
May 08, 2018	32.42	32.52	32.13	32.21	23,192	-0.10(-0.32%)
May 07, 2018	32.61	32.61	32.12	32.31	10,857	-0.21(-0.63%)
May 04, 2018	31.86	33.03	31.86	32.52	25,242	+0.64(+1.99%)
May 03, 2018	32.08	32.30	31.61	31.88	21,976	-0.32(-0.99%)
May 02, 2018	32.14	32.61	31.91	32.20	19,895	+0.17(+0.54%)
May 01, 2018	31.61	32.18	31.54	32.03	14,683	+0.49(+1.55%)
Apr 30, 2018	31.83	31.97	31.54	31.54	25,212	-0.09(-0.27%)
Apr 27, 2018	31.81	32.15	31.57	31.63	21,231	-0.08(-0.24%)
Apr 26, 2018	31.75	31.90	31.65	31.70	25,022	+0.21(+0.65%)
Apr 25, 2018	31.61	31.70	31.38	31.50	16,304	-0.06(-0.19%)
Apr 24, 2018	31.36	31.75	31.34	31.56	16,579	+0.25(+0.79%)
Apr 23, 2018	30.94	31.45	30.93	31.31	11,505	+0.38(+1.22%)
Apr 20, 2018	30.60	31.12	30.60	30.93	18,646	+0.33(+1.07%)
Apr 19, 2018	30.37	30.89	30.37	30.60	4,851	+0.21(+0.70%)
Apr 18, 2018	30.49	31.06	30.35	30.39	29,185	-0.09(-0.28%)
Apr 17, 2018	30.73	30.73	30.43	30.48	25,837	-0.11(-0.36%)
Apr 16, 2018	30.65	31.05	30.43	30.59	24,167	+0.09(+0.28%)
Apr 13, 2018	31.28	31.28	30.35	30.50	33,617	-0.49(-1.57%)
Apr 12, 2018	31.41	31.41	30.94	30.99	14,546	+0.17(+0.55%)
Apr 11, 2018	31.10	31.32	30.66	30.82	29,653	-0.32(-1.01%)
Apr 10, 2018	30.89	31.34	30.66	31.13	23,069	+0.47(+1.53%)
Apr 09, 2018	31.06	31.28	30.55	30.66	31,214	-0.16(-0.52%)
Apr 06, 2018	31.29	31.38	30.60	30.83	59,302	-0.52(-1.66%)
Apr 05, 2018	31.35	31.50	31.06	31.35	29,851	+0.39(+1.27%)
Apr 04, 2018	30.31	31.07	30.31	30.95	11,344	+0.27(+0.89%)
Apr 03, 2018	30.04	31.23	30.04	30.68	17,827	-0.03(-0.08%)

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.