Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.57	34.72	34.30	34.35	107,185	-0.17(-0.51%)
Jun 28, 2018	34.35	34.70	34.35	34.52	108,697	+0.10(+0.30%)
Jun 27, 2018	34.58	34.66	34.38	34.42	184,746	-0.19(-0.56%)
Jun 26, 2018	34.72	34.72	34.20	34.61	163,118	-0.05(-0.15%)
Jun 25, 2018	34.57	34.82	34.27	34.66	139,669	-0.02(-0.05%)
Jun 22, 2018	34.51	34.96	34.15	34.68	699,717	+0.27(+0.79%)
Jun 21, 2018	35.00	35.04	34.37	34.41	185,739	-0.56(-1.60%)
Jun 20, 2018	35.52	35.59	34.85	34.97	220,840	-0.52(-1.48%)
Jun 19, 2018	35.03	35.67	35.03	35.49	348,252	+0.31(+0.87%)
Jun 18, 2018	35.30	35.48	34.84	35.19	171,889	-0.24(-0.69%)
Jun 15, 2018		35.63	35.04	35.43	604,132	+0.39(+1.12%)
Jun 14, 2018	35.05	35.28	34.83	35.04	214,325	+0.02(+0.05%)
Jun 13, 2018	35.02	35.18	34.25	35.02	195,665	-0.05(-0.15%)
Jun 12, 2018	34.98	35.15	34.67	35.07	197,088	+0.10(+0.27%)
Jun 11, 2018	34.86	35.03	34.55	34.98	140,734	+0.06(+0.18%)
Jun 08, 2018	34.51	34.97	34.22	34.92	325,138	+0.41(+1.19%)
Jun 07, 2018	33.89	34.59	33.71	34.51	259,955	+0.59(+1.74%)
Jun 06, 2018	33.62	34.63	33.21	33.92	537,147	+0.30(+0.90%)
Jun 05, 2018	33.46	33.62	33.18	33.61	95,242	+0.22(+0.65%)
Jun 04, 2018	33.48	33.58	33.26	33.40	185,227	-0.03(-0.08%)
Jun 01, 2018	33.84	33.84	33.08	33.42	217,947	+0.51(+1.56%)
May 31, 2018	32.77	33.18	32.44	32.91	200,701	+0.11(+0.34%)
May 30, 2018	32.40	33.01	32.28	32.80	149,088	+0.53(+1.64%)
May 29, 2018	32.55	32.70	31.96	32.27	196,411	-0.36(-1.09%)
May 25, 2018		32.62	32.62	32.62	0	-0.61(-1.83%)
May 24, 2018	33.15	33.33	32.90	33.23	202,169	+0.01(+0.03%)
May 23, 2018	33.19	33.47	33.04	33.22	218,634	+0.05(+0.16%)
May 22, 2018	32.65	33.34	31.25	33.17	317,525	+0.51(+1.57%)
May 21, 2018	32.22	32.67	31.26	32.66	343,230	+0.62(+1.92%)
May 18, 2018	32.06	32.16	31.86	32.04	148,215	+0.13(+0.41%)
May 17, 2018	31.69	32.14	31.69	31.91	192,707	+0.11(+0.35%)
May 16, 2018	31.90	32.28	31.71	31.80	306,244	-0.06(-0.19%)
May 15, 2018	31.44	31.95	31.42	31.86	225,207	+0.44(+1.41%)
May 14, 2018	31.92	31.92	31.41	31.42	276,310	-0.40(-1.25%)
May 11, 2018	31.93	32.42	31.68	31.82	976,603	-1.40(-4.21%)
May 10, 2018	33.23	33.47	33.12	33.21	206,853	+0.06(+0.18%)
May 09, 2018	32.35	33.20	32.35	33.15	157,098	+0.63(+1.95%)
May 08, 2018	32.66	32.73	31.98	32.52	199,357	-0.14(-0.43%)
May 07, 2018	32.73	32.87	32.38	32.66	140,728	-0.06(-0.19%)
May 04, 2018	32.94	33.07	32.23	32.72	177,042	-0.25(-0.76%)
May 03, 2018	31.67	33.37	31.24	32.97	566,530	+2.10(+6.80%)
May 02, 2018	31.34	31.37	30.76	30.87	167,601	-0.43(-1.39%)
May 01, 2018	31.50	31.59	30.94	31.30	287,998	-0.21(-0.66%)
Apr 30, 2018	32.17	32.26	31.44	31.51	138,634	-0.56(-1.76%)
Apr 27, 2018	32.09	32.16	32.09	32.08	162,751	+0.09(+0.27%)
Apr 26, 2018	32.22	32.22	31.77	31.99	226,969	-0.17(-0.54%)
Apr 25, 2018	31.80	32.28	31.65	32.16	313,094	+0.36(+1.12%)
Apr 24, 2018	31.97	32.05	31.67	31.81	139,881	-0.06(-0.19%)
Apr 23, 2018	31.97	32.16	31.76	31.87	116,081	-0.05(-0.16%)
Apr 20, 2018	31.94	32.17	30.85	31.92	135,524	+0.00(+0.00%)
Apr 19, 2018	31.51	31.96	31.51	31.92	194,847	+0.38(+1.21%)
Apr 18, 2018	31.41	31.62	31.25	31.54	123,706	+0.27(+0.86%)
Apr 17, 2018	31.45	31.63	31.18	31.27	117,564	-0.01(-0.03%)
Apr 16, 2018	31.09	31.35	30.92	31.28	135,915	+0.34(+1.09%)
Apr 13, 2018	31.34	31.34	30.71	30.94	191,183	-0.29(-0.94%)
Apr 12, 2018	31.67	31.80	31.22	31.24	89,013	-0.34(-1.07%)
Apr 11, 2018	31.50	31.74	31.20	31.57	987,016	-0.02(-0.05%)
Apr 10, 2018	31.47	31.69	30.88	31.59	324,929	+0.29(+0.91%)
Apr 09, 2018	30.98	31.39	30.41	31.30	382,008	+0.36(+1.18%)
Apr 06, 2018	30.81	31.19	30.44	30.94	308,722	+0.03(+0.08%)
Apr 05, 2018	31.02	31.08	30.70	30.91	156,012	-0.03(-0.08%)
Apr 04, 2018	30.69	31.11	30.61	30.94	165,945	+0.06(+0.20%)
Apr 03, 2018	30.64	31.01	30.55	30.88	161,750	+0.24(+0.79%)

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.