Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.63	32.86	32.63	32.75	699,445	+0.20(+0.62%)
Jun 28, 2018	32.34	32.73	32.34	32.55	997,104	+0.20(+0.60%)
Jun 27, 2018	32.78	32.83	32.36	32.36	1,077,350	-0.41(-1.26%)
Jun 26, 2018	32.88	32.92	32.63	32.77	1,231,050	+0.11(+0.32%)
Jun 25, 2018	32.88	32.93	32.63	32.67	867,328	-0.41(-1.25%)
Jun 22, 2018	33.09	33.19	32.93	33.08	847,614	+0.19(+0.57%)
Jun 21, 2018	32.88	32.94	32.69	32.89	898,290	+0.06(+0.17%)
Jun 20, 2018	32.75	32.97	32.71	32.84	907,695	+0.14(+0.42%)
Jun 19, 2018	32.92	33.18	32.67	32.70	1,251,692	-0.46(-1.40%)
Jun 18, 2018	33.11	33.24	32.96	33.16	707,119	-0.10(-0.29%)
Jun 15, 2018		33.39	33.37	33.26	3,307,853	-0.11(-0.34%)
Jun 14, 2018	33.15	33.45	33.15	33.37	1,701,043	+0.24(+0.71%)
Jun 13, 2018	33.25	33.53	33.10	33.14	1,021,423	+0.02(+0.05%)
Jun 12, 2018	33.31	33.31	32.90	33.12	1,034,863	-0.19(-0.56%)
Jun 11, 2018	33.13	33.42	33.10	33.31	1,082,136	+0.15(+0.44%)
Jun 08, 2018	32.55	33.18	32.55	33.16	1,033,291	+0.43(+1.32%)
Jun 07, 2018	32.49	33.17	32.41	32.73	4,210,425	+0.59(+1.85%)
Jun 06, 2018			32.08	32.14	3,652,466	+0.06(+0.18%)
Jun 05, 2018	32.06	32.36	31.93	32.08	3,289,401	+0.03(+0.10%)
Jun 04, 2018	31.82	32.15	31.76	32.05	3,593,882	+0.28(+0.90%)
Jun 01, 2018	31.55	31.93	31.55	31.76	1,013,076	+0.23(+0.72%)
May 31, 2018	31.84	31.95	31.46	31.54	1,232,095	-0.23(-0.72%)
May 30, 2018	31.03	31.79	30.86	31.76	1,845,742	+0.87(+2.81%)
May 29, 2018	31.13	31.16	30.80	30.89	979,910	-0.51(-1.63%)
May 25, 2018		31.41	31.41	31.41	0	+0.25(+0.81%)
May 24, 2018	31.32	31.50	31.11	31.15	2,112,421	-0.17(-0.54%)
May 23, 2018	31.24	31.37	31.11	31.32	977,805	-0.05(-0.16%)
May 22, 2018	31.43	31.62	31.32	31.37	1,727,700	-0.10(-0.31%)
May 21, 2018	31.48	31.67	31.43	31.47	767,734	-0.03(-0.10%)
May 18, 2018	31.60	31.65	31.41	31.50	1,150,398	-0.24(-0.74%)
May 17, 2018	31.50	31.90	31.50	31.74	1,843,440	+0.08(+0.26%)
May 16, 2018	31.02	31.69	30.95	31.66	1,942,883	+1.09(+3.58%)
May 15, 2018	30.43	30.63	30.16	30.56	1,850,801	+0.04(+0.13%)
May 14, 2018	30.23	31.03	30.13	30.52	1,814,048	+0.57(+1.91%)
May 11, 2018	30.24	30.24	29.06	29.95	3,586,171	-1.23(-3.96%)
May 10, 2018	31.01	31.25	30.85	31.18	1,253,942	+0.28(+0.90%)
May 09, 2018	30.95	30.99	30.50	30.91	938,024	+0.04(+0.13%)
May 08, 2018	30.98	31.14	30.82	30.87	1,526,007	-0.14(-0.46%)
May 07, 2018	31.22	31.32	30.96	31.01	814,585	-0.32(-1.02%)
May 04, 2018	31.10	31.42	31.03	31.33	718,634	+0.11(+0.36%)
May 03, 2018	31.64	31.65	31.05	31.22	908,379	-0.41(-1.31%)
May 02, 2018	31.93	32.04	31.61	31.63	758,526	-0.33(-1.02%)
May 01, 2018	31.93	32.00	31.74	31.96	866,629	-0.05(-0.15%)
Apr 30, 2018	32.03	32.20	32.00	32.00	924,258	-0.02(-0.07%)
Apr 27, 2018	31.77	32.13	31.77	32.03	797,302	+0.25(+0.78%)
Apr 26, 2018	31.69	31.89	31.56	31.78	747,350	+0.23(+0.73%)
Apr 25, 2018	31.60	31.74	31.43	31.55	983,675	-0.22(-0.70%)
Apr 24, 2018	31.73	31.94	31.60	31.77	1,215,545	+0.14(+0.43%)
Apr 23, 2018	31.57	31.69	31.50	31.64	574,101	+0.09(+0.28%)
Apr 20, 2018	31.58	31.73	31.42	31.55	451,416	-0.10(-0.33%)
Apr 19, 2018	31.85	31.95	31.56	31.65	625,239	-0.24(-0.75%)
Apr 18, 2018	31.89	32.10	31.73	31.89	578,133	-0.05(-0.15%)
Apr 17, 2018	31.41	32.02	31.41	31.94	1,302,379	+0.61(+1.96%)
Apr 16, 2018	31.24	31.39	31.19	31.33	643,044	+0.08(+0.25%)
Apr 13, 2018	31.40	31.50	31.22	31.25	512,203	-0.14(-0.46%)
Apr 12, 2018	31.24	31.42	31.12	31.39	799,602	+0.24(+0.77%)
Apr 11, 2018	31.65	31.70	31.14	31.15	1,101,479	-0.66(-2.08%)
Apr 10, 2018	31.98	32.05	31.77	31.81	1,016,971	+0.01(+0.02%)
Apr 09, 2018	31.66	31.94	31.52	31.81	996,994	+0.24(+0.76%)
Apr 06, 2018	31.33	31.74	31.33	31.57	1,457,335	-0.16(-0.50%)
Apr 05, 2018	31.37	31.83	31.37	31.73	1,593,291	+0.28(+0.89%)
Apr 04, 2018	30.83	31.51	30.62	31.45	1,402,544	+0.48(+1.54%)
Apr 03, 2018	30.87	31.19	30.78	30.97	949,962	+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.